Dark

GOOG20270115C390
GOOG Jan 15 2027 390.00 Call (GOOG270115C00390000)
option OPRA

EOD

Sep 17, 2026

10.50+2.941%(+0.30)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	11.0000	11.5600	10.5000	10.5000	+2.941%	36	2,518	0.000%
2026-09-16	11.0700	11.1500	9.9400	10.2000	-4.315%	79	2,505	+2.941%
2026-09-15	10.7400	10.7500	10.2000	10.6600	-12.980%	32	2,502	-1.501%
2026-09-14	10.8500	12.2800	10.8000	12.2500	+24.365%	223	2,489	-14.286%
2026-09-11	10.6000	10.6000	9.8500	9.8500	+13.873%	78	2,333	+6.599%
2026-09-10	8.3000	8.8700	8.3000	8.6500	+1.765%	22	2,328	+21.387%
2026-09-09	9.0200	9.6000	8.5000	8.5000	-20.188%	86	2,330	+23.529%
2026-09-08	9.5700	10.6500	8.7000	10.6500	+6.076%	43	2,287	-1.408%
2026-09-04	10.9000	10.9000	9.4000	10.0400	-8.311%	13	2,266	+4.582%
2026-09-03	10.7300	10.9500	10.4500	10.9500	+15.263%	17	2,266	-4.110%
2026-09-02	9.8300	9.8300	9.5000	9.5000	+6.982%	5	2,264	+10.526%
2026-09-01	8.8800	9.7500	8.7000	8.8800	-11.905%	514	2,261	+18.243%
2026-08-31	10.5000	10.5500	9.4000	10.0800	-20.630%	295	1,821	+4.167%
2026-08-28	11.4000	13.5000	11.2200	12.7000	+17.051%	217	2,019	-17.323%
2026-08-27	11.0000	11.2500	10.8500	10.8500	-6.385%	19	1,966	-3.226%
2026-08-26	12.4000	12.4000	11.2500	11.5900	-12.330%	264	1,976	-9.405%
2026-08-25	14.2000	14.2000	12.9500	13.2200	-7.228%	30	1,929	-20.575%
2026-08-24	13.8000	15.3000	13.7500	14.2500	+4.015%	87	1,936	-26.316%
2026-08-21	13.3500	14.0000	13.1200	13.7000	+10.129%	21	1,875	-23.358%
2026-08-20	12.8400	12.8400	11.9000	12.4400	-4.308%	153	1,866	-15.595%
2026-08-19	12.6500	13.6900	12.6000	13.0000	-2.622%	25	1,878	-19.231%
2026-08-18	13.1000	13.4500	13.1000	13.3500	+0.376%	217	1,874	-21.348%
2026-08-17	15.0000	15.0000	13.3000	13.3000	-6.338%	24	1,927	-21.053%
2026-08-14	15.2000	15.2000	14.2000	14.2000	-6.640%	3	1,922	-26.056%
2026-08-13	15.0000	15.3400	14.6000	15.2100	+4.178%	208	1,922	-30.966%
2026-08-12	15.2600	15.2600	13.9900	14.6000	-2.990%	150	1,770	-28.082%
2026-08-11	17.2000	17.8500	15.0000	15.0500	-23.018%	94	1,751	-30.233%
2026-08-10	19.9000	20.2000	18.6500	19.5500	-2.250%	89	1,709	-46.292%
2026-08-07	21.3000	21.3000	19.6200	20.0000	-7.834%	66	1,712	-47.500%
2026-08-06	24.2300	24.3700	21.7000	21.7000	-9.583%	187	1,695	-51.613%
2026-08-05	34.0000	34.7000	23.4000	24.0000	-27.273%	229	1,678	-56.250%
2026-08-04	27.5000	33.3000	27.5000	33.0000	+7.282%	58	1,615	-68.182%
2026-08-03	26.1900	32.1000	25.9200	30.7600	+37.629%	426	1,622	-65.865%
2026-07-31	16.0600	22.3500	16.0600	22.3500	+75.432%	124	1,510	-53.020%
2026-07-30	12.9900	13.0500	12.7400	12.7400	-15.349%	14	1,511	-17.582%
2026-07-29	13.2000	16.4000	12.8500	15.0500	+13.158%	27	1,507	-30.233%
2026-07-28	11.7000	13.3000	11.2700	13.3000	+17.699%	11	1,498	-21.053%
2026-07-27	11.4500	12.2300	11.0000	11.3000	+16.495%	132	1,498	-7.080%
2026-07-24	10.3000	10.4500	9.3100	9.7000	-7.088%	77	1,432	+8.247%
2026-07-23	11.8000	11.8000	9.7900	10.4400	-47.112%	239	1,457	+0.575%
2026-07-22	20.4900	20.5500	19.7400	19.7400	-3.707%	145	1,427	-46.809%
2026-07-21	21.5500	21.5500	20.5000	20.5000	-12.206%	8	1,380	-48.780%
2026-07-20	23.9500	26.5400	23.1000	23.3500	+13.847%	16	1,379	-55.032%
2026-07-17	22.0000	22.0000	20.0000	20.5100	-17.631%	160	1,372	-48.805%
2026-07-16	32.3000	32.6100	24.3500	24.9000	-22.743%	37	1,351	-57.831%
2026-07-15	29.2100	32.9500	29.2100	32.2300	+31.551%	14	1,337	-67.422%
2026-07-14	23.0000	24.9200	23.0000	24.5000	+4.255%	17	1,334	-57.143%
2026-07-13	24.0500	24.0600	23.4500	23.5000	-2.083%	116	1,332	-55.319%
2026-07-10	25.3000	26.1000	23.3000	24.0000	-4.000%	17	1,315	-56.250%
2026-07-09	23.1000	25.0000	23.1000	25.0000	-3.288%	10	1,312	-58.000%
2026-07-08	29.7000	29.7000	25.7500	25.8500	-16.478%	22	1,312	-59.381%
2026-07-07	31.2500	33.3200	30.3500	30.9500	+7.279%	23	1,316	-66.074%
2026-07-06	25.6800	28.8500	25.6800	28.8500	+10.536%	4	1,315	-63.605%
2026-07-02	25.9000	28.3500	24.6400	26.1000	-2.393%	23	1,315	-59.770%
2026-07-01	27.4500	27.4500	26.6600	26.7400	+4.904%	11	1,315	-60.733%
2026-06-30	24.6500	26.0000	24.6500	25.4900	+2.411%	66	1,313	-58.807%
2026-06-29	21.0000	25.5500	21.0000	24.8900	+29.974%	54	1,297	-57.814%
2026-06-26	22.9400	22.9400	19.1500	19.1500	-7.488%	32	1,290	-45.170%
2026-06-25	20.5300	21.5000	19.0900	20.7000	-7.795%	1,028	1,275	-49.275%
2026-06-24	24.2000	25.9700	22.3500	22.4500	-3.441%	25	2,016	-53.229%
2026-06-23	24.2500	25.0000	23.0000	23.2500	-7.994%	48	2,011	-54.839%
2026-06-22	28.0000	28.0000	23.0200	25.2700	-23.771%	47	1,987	-58.449%
2026-06-18	31.0000	33.1500	28.1900	33.1500	+6.935%	59	2,020	-68.326%
2026-06-17	32.0000	32.2000	30.0000	31.0000	-12.306%	50	2,020	-66.129%
2026-06-16	33.2500	35.8500	33.1000	35.3500	+6.156%	38	2,020	-70.297%
2026-06-15	34.0000	34.5500	33.1000	33.3000	+12.272%	46	2,024	-68.468%
2026-06-12	30.3900	30.8500	29.6600	29.6600	+2.453%	20	2,023	-64.599%
2026-06-11	25.1000	29.3000	24.0000	28.9500	+0.871%	18	2,016	-63.731%
2026-06-10	33.4000	33.4000	28.7000	28.7000	-11.692%	128	2,011	-63.415%
2026-06-09	34.5000	34.6000	29.2600	32.5000	+3.933%	15	2,008	-67.692%
2026-06-08	32.1600	32.1600	30.1900	31.2700	-4.432%	23	2,006	-66.421%
2026-06-05	32.6000	34.7800	32.3600	32.7200	-8.705%	1,041	2,005	-67.910%
2026-06-04	31.3500	35.8400	31.3500	35.8400	+23.162%	9	1,208	-70.703%
2026-06-03	31.8000	31.8000	29.0000	29.1000	-5.150%	76	1,212	-63.918%
2026-06-02	32.4000	36.1000	29.6000	30.6800	-18.900%	92	1,251	-65.776%
2026-06-01	37.4500	38.3000	36.3000	37.8300	-6.937%	118	1,239	-72.244%
2026-05-29	40.0100	41.9000	39.5500	40.6500	-10.659%	20	1,224	-74.170%
2026-05-28	43.5000	45.5000	43.5000	45.5000	-1.472%	29	1,230	-76.923%
2026-05-27	45.0200	47.6500	45.0200	46.1800	+5.458%	13	1,225	-77.263%
2026-05-26	41.0500	44.3200	41.0500	43.7900	+1.837%	71	1,226	-76.022%
2026-05-22	44.3000	45.5900	42.7500	43.0000	-8.937%	5	1,183	-75.581%
2026-05-21	44.2500	47.2200	44.0000	47.2200	+1.548%	32	1,180	-77.764%
2026-05-20	47.2500	47.2500	44.2300	46.5000	-3.367%	15	1,180	-77.419%
2026-05-19	49.0000	49.0000	45.6000	48.1200	-11.218%	33	1,182	-78.180%
2026-05-18	56.0000	57.8000	54.2000	54.2000	+4.734%	18	1,182	-80.627%
2026-05-15	51.0000	53.1500	51.0000	51.7500	-8.000%	24	1,182	-79.710%
2026-05-14	53.7500	56.2500	52.1000	56.2500	+1.589%	21	1,192	-81.333%
2026-05-13	44.8000	56.2000	44.6000	55.3700	+25.328%	83	1,187	-81.037%
2026-05-12	47.8300	47.8300	43.2500	44.1800	-7.399%	11	1,187	-76.234%
2026-05-11	50.8600	51.5000	47.7100	47.7100	-12.938%	641	1,187	-77.992%
2026-05-08	53.5300	54.8000	52.3500	54.8000	+4.183%	17	693	-80.839%
2026-05-07	53.0000	53.0000	51.0000	52.6000	-0.228%	102	692	-80.038%
2026-05-06	49.3300	53.4000	49.0500	52.7200	+18.605%	141	660	-80.083%
2026-05-05	44.0000	47.3000	44.0000	44.4500	+3.565%	45	630	-76.378%
2026-05-04	43.0400	43.7100	41.7600	42.9200	-1.560%	37	605	-75.536%
2026-05-01	40.9400	44.4500	40.7300	43.6000	+4.306%	32	594	-75.917%
2026-04-30	37.4000	43.7500	33.1000	41.8000	+50.631%	69	594	-74.880%
2026-04-29	28.0000	29.0000	26.0200	27.7500	+1.947%	140	583	-62.162%
2026-04-28	26.8000	27.4000	26.8000	27.2200	-4.391%	3	489	-61.425%
2026-04-27	27.8500	28.4700	27.8500	28.4700	+13.880%	11	489	-63.119%
2026-04-24	22.2700	25.0500	22.2700	25.0000	+8.413%	24	492	-58.000%
2026-04-23	23.2200	23.4400	23.0000	23.0600	+0.130%	6	481	-54.467%
2026-04-22	22.1500	23.0300	22.1500	23.0300	+2.858%	3	480	-54.407%
2026-04-20	23.1000	23.1000	22.3900	22.3900	-6.708%	8	481	-53.104%
2026-04-17	22.2000	24.0000	22.1000	24.0000	+6.619%	43	476	-56.250%
2026-04-16	22.9300	22.9300	22.5100	22.5100	+1.305%	3	449	-53.354%
2026-04-15	20.7000	22.2800	20.7000	22.2200	+7.343%	7	447	-52.745%
2026-04-14	19.3500	21.0700	19.3500	20.7000	+21.408%	96	444	-49.275%
2026-04-13	16.6500	17.2700	16.6500	17.0500	+3.963%	69	511	-38.416%
2026-04-10	16.8000	17.4900	15.8400	16.4000	-2.439%	331	544	-35.976%
2026-04-09	14.5000	16.8300	14.5000	16.8100	+2.563%	41	542	-37.537%
2026-04-08	15.2000	16.8700	15.2000	16.3900	+30.598%	204	502	-35.937%
2026-04-07	12.3000	12.5500	12.3000	12.5500	+12.054%	86	515	-16.335%
2026-04-06	10.9500	11.3500	10.9500	11.2000	+5.660%	63	510	-6.250%
2026-04-02	9.5000	10.7500	9.5000	10.6000	-3.196%	53	465	-0.943%
2026-04-01	9.4800	11.4000	9.4800	10.9500	+25.718%	120	465	-4.110%
2026-03-31	8.0000	8.8000	7.7800	8.7100	+36.094%	26	465	+20.551%
2026-03-30	6.9200	6.9200	6.3800	6.4000	-11.480%	45	475	+64.063%
2026-03-27	7.3300	7.6300	7.0000	7.2300	-12.151%	247	480	+45.228%
2026-03-26	8.5000	8.6000	8.1000	8.2300	-11.505%	229	477	+27.582%
2026-03-25	10.2300	10.2300	9.2900	9.3000	-4.517%	194	519	+12.903%
2026-03-24	11.1000	11.1000	9.7400	9.7400	-20.490%	263	519	+7.803%
2026-03-23	12.8700	12.9800	12.0000	12.2500	-5.039%	423	521	-14.286%
2026-03-20	13.1000	13.5100	12.4000	12.9000	-9.727%	604	533	-18.605%
2026-03-19	13.8300	14.4000	13.5100	14.2900	-3.381%	108	432	-26.522%
2026-03-18	14.9600	15.2900	14.7300	14.7900	-2.953%	157	428	-29.006%
2026-03-17	14.2200	15.5100	14.2200	15.2400	+9.957%	250	431	-31.102%
2026-03-16	13.8800	13.9400	13.7100	13.8600	-1.422%	161	447	-24.242%
2026-03-13	14.0600	14.0600	14.0600	14.0600	-7.803%	1	454	-25.320%
2026-03-12	15.2500	15.2500	15.2500	15.2500	-4.688%	2	454	-31.148%
2026-03-11	16.4500	16.4500	16.0000	16.0000	+6.525%	17	454	-34.375%
2026-03-09	13.8000	15.0200	13.8000	15.0200	+1.762%	3	450	-30.093%
2026-03-06	14.3000	14.8000	14.3000	14.7600	-3.403%	96	462	-28.862%
2026-03-05	15.0300	15.4000	15.0000	15.2800	-4.798%	29	492	-31.283%
2026-03-04	15.9500	16.0500	15.9500	16.0500	0.000%	3	510	-34.579%
2026-03-03	15.4500	16.0500	15.4500	16.0500	-5.142%	5	509	-34.579%
2026-03-02	16.9200	16.9200	16.9200	16.9200	-4.407%	3	508	-37.943%
2026-02-27	17.4000	18.1000	17.4000	17.7000	-1.062%	10	511	-40.678%
2026-02-26	17.5700	17.8900	16.7500	17.8900	-8.538%	48	510	-41.308%
2026-02-24	18.3000	19.5600	18.3000	19.5600	-2.687%	3	489	-46.319%
2026-02-23	20.4000	20.4000	20.0500	20.1000	-3.365%	9	489	-47.761%
2026-02-20	19.1800	21.0500	19.1800	20.8000	+23.589%	8	483	-49.519%
2026-02-19	16.0700	16.8300	15.9900	16.8300	+3.442%	144	484	-37.611%
2026-02-18	15.9100	16.2700	15.9100	16.2700	+2.327%	4	395	-35.464%
2026-02-17	15.4200	16.2000	15.4200	15.9000	-9.143%	17	393	-33.962%
2026-02-13	17.5000	17.5000	17.5000	17.5000	-13.580%	2	400	-40.000%
2026-02-12	19.4000	20.8000	19.4000	20.2500	+2.532%	36	400	-48.148%
2026-02-11	21.0000	21.3500	19.6000	19.7500	-13.339%	11	423	-46.835%
2026-02-10	23.4400	23.4400	22.7900	22.7900	-7.433%	4	418	-53.927%
2026-02-09	23.5000	25.3000	23.5000	24.6200	+1.694%	14	416	-57.352%
2026-02-06	24.4900	25.6500	24.2100	24.2100	-15.497%	49	419	-56.629%
2026-02-05	23.4900	28.6500	23.4900	28.6500	-9.105%	48	402	-63.351%
2026-02-04	35.2000	35.2000	30.5000	31.5200	-6.330%	13	383	-66.688%
2026-02-03	35.5500	35.5500	33.4000	33.6500	-5.131%	11	373	-68.796%
2026-02-02	32.5600	35.4700	31.6500	35.4700	+11.017%	8	371	-70.398%
2026-01-30	32.1500	32.5000	31.9500	31.9500	+2.568%	7	378	-67.136%
2026-01-29	31.1500	31.1500	31.1500	31.1500	+4.007%	7	377	-66.292%
2026-01-28	29.9500	29.9500	29.9500	29.9500	-3.698%	3	376	-64.942%
2026-01-27	30.6500	31.1000	30.6500	31.1000	-0.321%	4	376	-66.238%
2026-01-26	30.4000	31.2000	30.4000	31.2000	+10.247%	3	374	-66.346%
2026-01-23	28.3000	28.3000	28.3000	28.3000	-1.565%	20	371	-62.898%
2026-01-22	29.6500	29.6500	28.7500	28.7500	-1.541%	2	351	-63.478%
2026-01-21	25.0000	30.2000	25.0000	29.2000	+9.981%	7	351	-64.041%
2026-01-20	27.5000	27.9000	26.5500	26.5500	-10.304%	7	351	-60.452%
2026-01-16	29.6500	29.7500	29.6000	29.6000	-5.280%	6	345	-64.527%
2026-01-15	31.1000	31.2500	31.1000	31.2500	-4.288%	8	345	-66.400%
2026-01-14	31.5000	32.6500	31.5000	32.6500	-1.210%	20	337	-67.841%
2026-01-13	35.0000	35.0000	33.0500	33.0500	+8.007%	24	319	-68.230%
2026-01-12	30.4500	30.6000	30.3900	30.6000	+3.309%	305	300	-65.686%
2026-01-09	29.3500	29.6200	29.3500	29.6200	+13.053%	3	587	-64.551%
2026-01-07	27.0600	27.0600	26.2000	26.2000	+17.226%	6	586	-59.924%
2026-01-06	24.1900	24.1900	22.3500	22.3500	-7.107%	304	583	-53.020%
2026-01-05	24.0600	24.0600	24.0600	24.0600	-3.373%	1	283	-56.359%
2026-01-02	24.9000	24.9000	24.9000	24.9000	+6.638%	1	283	-57.831%
2025-12-30	23.3500	23.3500	23.3500	23.3500	+0.951%	4	283	-55.032%
2025-12-29	23.4000	23.4000	23.1300	23.1300	-5.205%	8	281	-54.604%
2025-12-26	24.4000	24.4000	24.4000	24.4000	+0.412%	3	280	-56.967%
2025-12-24	24.3000	24.3000	24.1000	24.3000	-2.016%	39	240	-56.790%
2025-12-23	23.5500	24.8500	23.5500	24.8000	+10.714%	21	240	-57.661%
2025-12-22	22.4000	22.4000	22.4000	22.4000	+5.660%	1	219	-53.125%
2025-12-19	21.2000	21.2000	21.2000	21.2000	+1.972%	1	219	-50.472%
2025-12-18	20.9000	21.0000	20.7900	20.7900	+8.112%	155	218	-49.495%
2025-12-17	20.1000	20.1000	19.1200	19.2300	-17.290%	28	69	-45.398%
2025-12-15	23.2500	23.2500	23.2500	23.2500	-6.664%	5	69	-54.839%
2025-12-12	25.4300	25.4300	24.9100	24.9100	-6.599%	10	65	-57.848%
2025-12-11	26.6500	26.6700	26.6500	26.6700	-8.161%	4	66	-60.630%
2025-12-10	29.0200	29.0400	29.0200	29.0400	+5.294%	2	65	-63.843%
2025-12-09	27.5800	27.5800	27.5800	27.5800	-1.288%	1	66	-61.929%
2025-12-08	28.4500	28.4500	27.9400	27.9400	-6.084%	2	67	-62.419%
2025-12-05	29.7500	29.7500	29.7500	29.7500	-5.405%	10	67	-64.706%
2025-12-01	31.4500	31.4500	31.4500	31.4500	-0.789%	1	57	-66.614%
2025-11-28	31.6000	31.7000	31.6000	31.7000	-3.383%	6	57	-66.877%
2025-11-26	33.8000	33.8000	32.8100	32.8100	-3.896%	11	49	-67.998%
2025-11-25	37.5900	37.5900	33.2700	34.1400	+7.224%	14	49	-69.244%
2025-11-24	31.1600	31.8400	31.1600	31.8400	+21.019%	3	37	-67.023%
2025-11-21	26.3100	26.3100	26.3100	26.3100	-0.867%	1	36	-60.091%
2025-11-20	26.5600	26.5600	26.5400	26.5400	+13.419%	2	35	-60.437%
2025-11-19	25.0700	25.0700	23.4000	23.4000	+19.388%	6	34	-55.128%
2025-11-17	21.0000	22.2200	19.6000	19.6000	-3.543%	13	28	-46.429%
2025-11-12	19.6500	20.3200	19.6500	20.3200	+1.095%	11	17	-48.327%
2025-11-06	20.1000	20.1000	20.1000	20.1000	-2.142%	5	6	-47.761%
2025-10-30	20.5400	20.5400	20.5400	20.5400	+28.375%	1	2	-48.880%
2025-10-29	16.0000	16.0000	16.0000	16.0000	0.000%	1	0	-34.375%