Dark

GOOG20270115C400
GOOG Jan 15 2027 400.00 Call (GOOG270115C00400000)
option OPRA

EOD

Sep 17, 2026

9.03+9.058%(+0.75)1,998

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	9.6000	9.6500	8.3000	9.0300	+9.058%	1,998	26,488	0.000%
2026-09-16	9.3400	9.4000	7.7000	8.2800	-4.056%	1,626	26,249	+9.058%
2026-09-15	9.3000	9.6000	8.3800	8.6300	-13.266%	1,131	25,906	+4.635%
2026-09-14	9.6100	10.1500	8.2500	9.9500	+26.913%	4,193	25,325	-9.246%
2026-09-11	7.3300	9.1000	7.3300	7.8400	+6.667%	3,650	26,514	+15.179%
2026-09-10	6.8000	7.4700	6.6900	7.3500	+2.083%	2,229	26,809	+22.857%
2026-09-09	7.6000	7.7500	6.9000	7.2000	-17.241%	5,520	25,922	+25.417%
2026-09-08	7.7000	8.8000	7.1000	8.7000	+6.748%	1,812	22,144	+3.793%
2026-09-04	8.7000	9.0000	7.6000	8.1500	-6.857%	1,694	21,093	+10.798%
2026-09-03	8.3700	9.3000	8.3700	8.7500	+12.179%	1,510	21,093	+3.200%
2026-09-02	7.1500	8.4500	6.9800	7.8000	+5.405%	1,323	21,301	+15.769%
2026-09-01	7.5900	8.1000	7.1000	7.4000	-10.303%	1,853	20,925	+22.027%
2026-08-31	10.0000	10.5500	7.9500	8.2500	-21.801%	4,197	20,037	+9.455%
2026-08-28	9.4000	11.2500	9.2000	10.5500	+16.575%	1,877	19,634	-14.408%
2026-08-27	9.1000	9.6000	8.8000	9.0500	-6.701%	1,640	19,701	-0.221%
2026-08-26	10.7000	10.8000	9.2500	9.7000	-13.393%	2,498	18,770	-6.907%
2026-08-25	12.0500	12.2000	10.7000	11.2000	-4.681%	694	17,429	-19.375%
2026-08-24	11.2000	12.9500	11.0800	11.7500	+5.381%	1,146	17,289	-23.149%
2026-08-21	10.7000	11.6000	10.2000	11.1500	+8.252%	804	17,642	-19.013%
2026-08-20	11.1000	11.1000	9.7000	10.3000	-8.444%	1,275	17,529	-12.330%
2026-08-19	10.8000	11.7700	10.1500	11.2500	0.000%	1,745	17,037	-19.733%
2026-08-18	11.0000	11.3500	10.2000	11.2500	-0.089%	1,245	16,982	-19.733%
2026-08-17	12.5500	12.5500	10.7000	11.2600	-6.167%	1,966	16,956	-19.805%
2026-08-14	12.8900	13.8300	11.8000	12.0000	-5.512%	1,219	16,146	-24.750%
2026-08-13	12.6800	13.5000	12.1500	12.7000	+3.252%	3,287	15,444	-28.898%
2026-08-12	13.2000	13.2000	11.5000	12.3000	-3.073%	1,047	13,677	-26.585%
2026-08-11	17.0000	17.0000	12.6000	12.6900	-26.221%	1,500	13,310	-28.842%
2026-08-10	17.1500	17.4500	15.6000	17.2000	+0.292%	1,177	12,838	-47.500%
2026-08-07	19.4000	19.4000	16.6500	17.1500	-9.067%	627	12,333	-47.347%
2026-08-06	20.4500	21.4300	18.5500	18.8600	-10.190%	606	12,238	-52.121%
2026-08-05	30.9500	31.0000	19.7400	21.0000	-25.795%	2,650	12,239	-57.000%
2026-08-04	25.4500	29.2500	24.0000	28.3000	+6.913%	2,354	11,189	-68.092%
2026-08-03	22.0800	28.2000	22.0000	26.4700	+36.796%	3,553	11,341	-65.886%
2026-07-31	13.0500	20.2000	12.7500	19.3500	+75.590%	2,936	12,270	-53.333%
2026-07-30	11.7000	11.7500	10.3000	11.0200	-8.926%	822	12,382	-18.058%
2026-07-29	11.0000	13.7000	10.1000	12.1000	+10.502%	780	12,228	-25.372%
2026-07-28	10.0000	11.4500	8.8500	10.9500	+17.363%	929	12,244	-17.534%
2026-07-27	9.0500	10.4400	9.0500	9.3300	+14.479%	1,346	12,582	-3.215%
2026-07-24	8.6000	9.5500	7.7500	8.1500	-8.427%	708	12,571	+10.798%
2026-07-23	9.6000	10.4000	8.1000	8.9000	-44.375%	3,917	12,262	+1.461%
2026-07-22	17.8000	18.5000	15.9000	16.0000	-9.859%	554	10,666	-43.563%
2026-07-21	19.3500	19.3500	17.6800	17.7500	-11.471%	663	10,554	-49.127%
2026-07-20	20.5700	23.1500	19.4500	20.0500	+8.378%	714	10,512	-54.963%
2026-07-17	19.1500	20.0000	16.9500	18.5000	-15.371%	922	10,761	-51.189%
2026-07-16	29.0500	29.9900	20.5000	21.8600	-22.482%	2,687	10,813	-58.692%
2026-07-15	21.8000	29.0000	21.8000	28.2000	+25.612%	1,252	11,888	-67.979%
2026-07-14	19.7500	22.5000	19.6100	22.4500	+13.671%	192	12,472	-59.777%
2026-07-13	21.5000	22.1000	19.5000	19.7500	-10.227%	554	12,548	-54.278%
2026-07-10	21.6000	24.5500	20.1900	22.0000	-3.509%	393	12,319	-58.955%
2026-07-09	21.5000	22.8500	20.1500	22.8000	-5.590%	541	12,300	-60.395%
2026-07-08	25.5000	26.0000	22.1700	24.1500	-8.175%	295	12,171	-62.609%
2026-07-07	28.1000	29.7500	25.7000	26.3000	-4.364%	525	12,137	-65.665%
2026-07-06	24.3500	27.5000	22.4500	27.5000	+15.692%	783	12,336	-67.164%
2026-07-02	24.1000	25.6000	21.0000	23.7700	-1.777%	490	12,553	-62.011%
2026-07-01	23.0400	24.9500	22.4000	24.2000	+6.374%	500	12,553	-62.686%
2026-06-30	22.2500	23.2000	21.2000	22.7500	+1.790%	251	12,366	-60.308%
2026-06-29	18.3000	22.6300	18.3000	22.3500	+33.433%	770	12,273	-59.597%
2026-06-26	18.7000	19.8000	16.1500	16.7500	-13.437%	1,907	12,364	-46.090%
2026-06-25	17.2000	19.3500	17.1200	19.3500	-4.208%	758	12,203	-53.333%
2026-06-24	21.0000	22.8000	19.1200	20.2000	0.000%	524	12,128	-55.297%
2026-06-23	19.4500	22.8000	19.4500	20.2000	-10.022%	1,405	12,028	-55.297%
2026-06-22	25.3400	26.5000	20.0000	22.4500	-26.151%	2,262	11,971	-59.777%
2026-06-18	27.6000	30.4500	25.0000	30.4000	+14.286%	487	11,080	-70.296%
2026-06-17	30.1500	30.1500	26.6000	26.6000	-15.314%	591	11,080	-66.053%
2026-06-16	30.0000	32.6000	28.3500	31.4100	+6.223%	198	11,080	-71.251%
2026-06-15	29.3500	31.2000	28.6700	29.5700	+11.796%	361	11,049	-69.462%
2026-06-12	28.1000	29.8000	25.0000	26.4500	-0.825%	451	11,019	-65.860%
2026-06-11	24.5000	27.1500	21.4000	26.6700	+5.624%	554	10,945	-66.142%
2026-06-10	28.1000	29.7000	24.9000	25.2500	-11.713%	645	10,780	-64.238%
2026-06-09	30.3000	32.0000	25.9000	28.6000	+1.779%	390	10,691	-68.427%
2026-06-08	28.6600	29.3000	26.6600	28.1000	-10.510%	488	10,704	-67.865%
2026-06-05	28.2500	31.6500	28.2500	31.4000	-3.086%	441	10,549	-71.242%
2026-06-04	25.8000	32.4500	25.4500	32.4000	+24.376%	639	10,545	-72.130%
2026-06-03	27.4300	29.5000	25.5600	26.0500	-4.614%	699	10,446	-65.336%
2026-06-02	29.3800	32.9500	26.1500	27.3100	-18.405%	1,154	10,288	-66.935%
2026-06-01	33.1500	34.6500	30.9500	33.4700	-5.983%	550	10,113	-73.021%
2026-05-29	36.5500	38.2300	34.8900	35.6000	-11.990%	304	10,045	-74.635%
2026-05-28	39.9000	42.0000	38.8000	40.4500	+0.873%	64	9,968	-77.676%
2026-05-27	39.0000	43.0000	39.0000	40.1000	-0.373%	202	9,974	-77.481%
2026-05-26	38.0000	41.0000	38.0000	40.2500	+7.219%	263	10,022	-77.565%
2026-05-22	40.2400	41.0000	37.0000	37.5400	-7.148%	135	10,126	-75.946%
2026-05-21	39.0000	43.2900	38.5000	40.4300	-2.813%	232	10,139	-77.665%
2026-05-20	44.8000	44.8200	39.4000	41.6000	-1.258%	277	10,139	-78.293%
2026-05-19	45.3000	45.3000	41.3500	42.1300	-9.592%	547	10,135	-78.566%
2026-05-18	48.0000	54.0000	46.6000	46.6000	-0.640%	267	10,135	-80.622%
2026-05-15	47.5500	48.3800	45.9000	46.9000	-5.444%	100	10,135	-80.746%
2026-05-14	47.5000	51.0500	45.9000	49.6000	-1.860%	290	10,144	-81.794%
2026-05-13	40.5200	50.8000	40.5200	50.5400	+22.819%	1,586	9,869	-82.133%
2026-05-12	41.5000	42.1500	38.9900	41.1500	-4.079%	192	9,869	-78.056%
2026-05-11	46.4000	47.6500	42.6500	42.9000	-12.716%	393	9,869	-78.951%
2026-05-08	47.9500	49.6300	47.0000	49.1500	+2.396%	476	9,811	-81.628%
2026-05-07	47.0000	48.0000	44.9000	48.0000	+1.501%	289	9,831	-81.188%
2026-05-06	44.3500	48.5000	42.6500	47.2900	+15.201%	511	9,858	-80.905%
2026-05-05	39.1500	43.8000	38.8000	41.0500	+6.623%	542	9,750	-78.002%
2026-05-04	40.3500	40.6000	37.5000	38.5000	-5.172%	184	9,654	-76.545%
2026-05-01	37.3400	40.6000	36.5500	40.6000	+4.103%	356	9,693	-77.759%
2026-04-30	32.2000	40.5000	28.7000	39.0000	+66.667%	1,123	9,693	-76.846%
2026-04-29	22.6000	26.2000	22.6000	23.4000	-2.215%	595	9,472	-61.410%
2026-04-28	24.1500	25.5000	23.0000	23.9300	-2.167%	340	9,535	-62.265%
2026-04-27	22.5500	25.8800	21.5500	24.4600	+9.441%	778	9,413	-63.083%
2026-04-24	19.5500	22.7500	19.1000	22.3500	+10.918%	284	9,267	-59.597%
2026-04-23	20.7500	21.0200	19.6800	20.1500	-0.739%	203	9,289	-55.186%
2026-04-22	18.7800	20.3000	18.7800	20.3000	+14.302%	229	9,194	-55.517%
2026-04-21	19.0000	19.9800	17.7600	17.7600	-8.923%	189	9,146	-49.155%
2026-04-20	20.0900	20.2300	19.3200	19.5000	-6.475%	533	9,146	-53.692%
2026-04-17	19.9400	21.0000	19.3500	20.8500	+7.474%	161	8,773	-56.691%
2026-04-16	20.2500	20.4300	19.2000	19.4000	-3.000%	656	8,731	-53.454%
2026-04-15	18.3400	20.0500	17.9000	20.0000	+8.401%	360	8,664	-54.850%
2026-04-14	16.1000	18.7600	15.7000	18.4500	+23.826%	704	8,564	-51.057%
2026-04-13	13.8200	14.9000	13.8200	14.9000	+1.361%	217	8,594	-39.396%
2026-04-10	15.4900	15.5000	13.9800	14.7000	-0.676%	115	8,606	-38.571%
2026-04-09	12.9000	15.0000	12.5500	14.8000	+5.338%	455	8,539	-38.986%
2026-04-08	13.4500	14.7500	12.9000	14.0500	+31.308%	587	8,275	-35.730%
2026-04-07	10.1000	10.8000	9.5000	10.7000	+10.881%	72	8,038	-15.607%
2026-04-06	9.0500	9.6500	9.0500	9.6500	+6.395%	44	8,032	-6.425%
2026-04-02	8.3000	9.4500	8.1600	9.0700	-4.526%	69	8,032	-0.441%
2026-04-01	8.0100	9.8500	7.9400	9.5000	+30.137%	246	8,032	-4.947%
2026-03-31	5.9500	7.3500	5.9500	7.3000	+35.185%	257	8,128	+23.699%
2026-03-30	6.0200	6.0200	5.3000	5.4000	-9.244%	83	8,057	+67.222%
2026-03-27	6.0500	6.6000	5.8500	5.9500	-14.388%	395	8,075	+51.765%
2026-03-26	7.3900	7.5500	6.9000	6.9500	-13.665%	349	8,231	+29.928%
2026-03-25	8.8500	8.9500	7.9500	8.0500	-5.627%	53	8,189	+12.174%
2026-03-24	9.9500	10.0300	8.4000	8.5300	-17.981%	263	8,176	+5.862%
2026-03-23	11.5000	11.5000	10.2000	10.4000	-3.256%	145	8,049	-13.173%
2026-03-20	11.5100	11.7500	10.6500	10.7500	-14.000%	560	8,044	-16.000%
2026-03-19	12.0400	12.5000	11.7500	12.5000	-3.101%	105	7,915	-27.760%
2026-03-18	13.5300	13.6000	12.8000	12.9000	-2.642%	36	7,978	-30.000%
2026-03-17	12.3800	13.3000	12.3000	13.2500	+6.000%	87	7,996	-31.849%
2026-03-16	12.9100	12.9100	11.9500	12.5000	+0.402%	75	7,954	-27.760%
2026-03-13	13.2900	13.6500	12.2000	12.4500	-7.090%	73	7,954	-27.470%
2026-03-12	13.4000	13.4500	12.4400	13.4000	-5.300%	155	7,940	-32.612%
2026-03-11	14.2000	15.0000	14.1500	14.1500	+0.712%	141	8,039	-36.184%
2026-03-10	14.1000	14.5000	13.9000	14.0500	0.000%	77	8,103	-35.730%
2026-03-09	12.0000	14.0500	11.9000	14.0500	+8.327%	159	8,125	-35.730%
2026-03-06	12.9000	13.2000	12.3900	12.9700	-3.926%	108	8,486	-30.378%
2026-03-05	14.0000	14.0000	13.0000	13.5000	-4.255%	195	8,480	-33.111%
2026-03-04	13.7900	14.4500	13.7900	14.1000	-3.026%	135	8,421	-35.957%
2026-03-03	13.6500	14.5400	13.3000	14.5400	-4.342%	282	8,371	-37.895%
2026-03-02	14.7000	15.7500	14.4000	15.2000	-7.317%	249	8,367	-40.592%
2026-02-27	14.9500	16.5000	14.9500	16.4000	+4.659%	309	8,361	-44.939%
2026-02-26	16.5000	16.5000	14.6500	15.6700	-8.363%	254	8,247	-42.374%
2026-02-25	17.3500	17.6000	16.4000	17.1000	-1.441%	80	8,184	-47.193%
2026-02-24	17.5000	17.5000	16.1500	17.3500	-3.073%	172	8,184	-47.954%
2026-02-23	19.8600	19.9500	17.6000	17.9000	-3.243%	77	8,139	-49.553%
2026-02-20	15.3500	18.8000	15.1400	18.5000	+28.294%	371	8,139	-51.189%
2026-02-19	13.8000	14.9300	13.8000	14.4200	+0.839%	112	8,159	-37.379%
2026-02-18	14.1500	14.8500	14.0000	14.3000	-0.694%	61	8,157	-36.853%
2026-02-17	14.3000	14.8000	13.3000	14.4000	-7.097%	335	8,137	-37.292%
2026-02-13	16.0500	16.1000	15.2000	15.5000	-7.186%	156	8,008	-41.742%
2026-02-12	17.1000	19.0500	16.4000	16.7000	-2.624%	236	8,008	-45.928%
2026-02-11	20.2700	20.7000	16.9200	17.1500	-14.164%	448	7,902	-47.347%
2026-02-10	21.0000	21.0000	19.2500	19.9800	-10.121%	518	7,561	-54.805%
2026-02-09	21.0500	23.1000	20.5000	22.2300	+1.739%	839	7,196	-59.379%
2026-02-06	24.8000	24.8000	21.3000	21.8500	-17.391%	415	6,779	-58.673%
2026-02-05	21.1000	26.4500	17.8800	26.4500	-5.872%	1,084	6,735	-65.860%
2026-02-04	32.5500	32.5500	27.3900	28.1000	-9.646%	215	6,432	-67.865%
2026-02-03	34.3500	34.3500	30.5500	31.1000	-2.508%	101	6,374	-70.965%
2026-02-02	29.2000	32.1800	28.9500	31.9000	+10.000%	172	6,347	-71.693%
2026-01-30	28.8600	29.6500	28.6000	29.0000	-1.361%	95	6,251	-68.862%
2026-01-29	30.0000	30.0500	25.2500	29.4000	+4.255%	168	6,247	-69.286%
2026-01-28	28.3000	28.5300	27.2200	28.2000	+1.439%	99	6,286	-67.979%
2026-01-27	29.1000	29.4900	27.8000	27.8000	-0.714%	577	6,276	-67.518%
2026-01-26	25.8900	28.7500	25.8900	28.0000	+8.527%	44	6,352	-67.750%
2026-01-23	27.1200	27.3000	25.4500	25.8000	-3.008%	102	6,352	-65.000%
2026-01-22	27.8400	27.8400	26.0500	26.6000	+2.703%	62	6,288	-66.053%
2026-01-21	23.5400	27.5500	23.0000	25.9000	+9.746%	106	6,260	-65.135%
2026-01-20	24.0000	25.6500	23.4900	23.6000	-12.104%	267	6,252	-61.737%
2026-01-16	29.3500	29.3500	26.6200	26.8500	-6.020%	354	6,114	-66.369%
2026-01-15	30.8000	30.8000	27.7100	28.5700	-5.397%	190	6,114	-68.393%
2026-01-14	29.8000	30.2000	28.3000	30.2000	0.000%	132	5,959	-70.099%
2026-01-13	29.7600	32.0500	29.7600	30.2000	+7.282%	283	5,888	-70.099%
2026-01-12	25.4000	28.7000	25.4000	28.1500	+4.725%	311	5,746	-67.922%
2026-01-09	25.9000	27.1900	25.9000	26.8800	+6.794%	147	5,649	-66.406%
2026-01-08	26.5000	26.8100	23.9000	25.1700	+6.203%	295	5,602	-64.124%
2026-01-07	20.6000	25.0000	20.5000	23.7000	+16.749%	111	5,498	-61.899%
2026-01-06	21.9800	21.9800	20.0000	20.3000	-5.800%	36	5,470	-55.517%
2026-01-05	22.5000	22.5000	21.2200	21.5500	0.000%	138	5,415	-58.097%
2026-01-02	23.0000	23.1500	20.6000	21.5500	+3.110%	51	5,415	-58.097%
2025-12-31	20.9600	21.1500	20.7000	20.9000	-0.476%	94	5,341	-56.794%
2025-12-30	21.6500	21.6500	21.0000	21.0000	-0.990%	63	5,341	-57.000%
2025-12-29	21.4000	21.4000	20.9000	21.2100	-3.810%	103	5,307	-57.426%
2025-12-26	22.5000	22.5000	22.0500	22.0500	-1.121%	2	5,340	-59.048%
2025-12-24	21.8400	22.3000	21.8000	22.3000	-0.889%	38	5,314	-59.507%
2025-12-23	20.5500	22.5000	20.5500	22.5000	+9.756%	128	5,314	-59.867%
2025-12-22	20.6000	20.6700	19.3500	20.5000	+4.859%	341	5,220	-55.951%
2025-12-19	18.6700	19.8000	18.6700	19.5500	+4.882%	636	5,252	-53.811%
2025-12-18	18.3000	19.0000	18.2400	18.6400	+8.183%	309	4,920	-51.556%
2025-12-17	18.9900	19.0400	17.2300	17.2300	-16.156%	674	4,701	-47.591%
2025-12-16	19.9300	21.7000	19.7500	20.5500	-2.514%	109	4,706	-56.058%
2025-12-15	22.0700	22.0700	20.1300	21.0800	-5.893%	32	4,627	-57.163%
2025-12-12	23.6000	23.6000	21.9000	22.4000	-7.054%	69	4,624	-59.688%
2025-12-11	26.6300	26.6300	23.0500	24.1000	-7.980%	155	4,589	-62.531%
2025-12-10	25.7500	26.1900	25.3500	26.1900	+1.120%	37	4,521	-65.521%
2025-12-09	24.7100	26.2500	24.3000	25.9000	+5.714%	34	4,486	-65.135%
2025-12-08	27.0000	27.1000	24.1000	24.5000	-10.420%	829	4,481	-63.143%
2025-12-05	28.3600	29.1000	27.0000	27.3500	+0.183%	239	4,313	-66.984%
2025-12-04	26.7000	27.3000	26.5500	27.3000	-3.534%	45	4,500	-66.923%
2025-12-03	26.5400	28.7500	26.0000	28.3000	+6.391%	184	4,476	-68.092%
2025-12-02	27.0000	27.5000	26.3100	26.6000	-3.623%	131	4,331	-66.053%
2025-12-01	28.9000	28.9000	27.5000	27.6000	-5.252%	160	4,309	-67.283%
2025-11-28	33.0000	33.0000	29.0000	29.1300	-5.330%	132	4,214	-69.001%
2025-11-26	31.6500	32.4000	30.0000	30.7700	-3.542%	231	4,067	-70.653%
2025-11-25	31.6800	35.0800	30.7000	31.9000	+5.281%	267	4,067	-71.693%
2025-11-24	27.6500	30.5000	27.6500	30.3000	+28.173%	3,317	3,963	-70.198%
2025-11-21	24.0500	24.0500	21.7500	23.6400	+13.983%	663	902	-61.802%
2025-11-20	23.8900	24.9000	20.7400	20.7400	-4.203%	123	750	-56.461%
2025-11-19	22.1000	25.1500	21.3500	21.6500	+15.714%	44	718	-58.291%
2025-11-18	18.2000	18.7100	16.5000	18.7100	+6.126%	6	720	-51.737%
2025-11-17	19.1500	20.3000	17.6300	17.6300	+15.607%	83	720	-48.780%
2025-11-14	15.5300	15.5300	15.2500	15.2500	-6.442%	2	680	-40.787%
2025-11-13	17.1600	17.1600	16.1000	16.3000	-12.129%	360	680	-44.601%
2025-11-12	18.3900	18.6500	17.8500	18.5500	-5.405%	15	514	-51.321%
2025-11-11	19.1000	19.6100	19.1000	19.6100	+1.870%	10	511	-53.952%
2025-11-10	18.4100	19.5500	18.2400	19.2500	+19.565%	125	509	-53.091%
2025-11-07	17.0000	17.0000	15.8200	16.1000	-11.781%	32	437	-43.913%
2025-11-06	17.7500	18.9400	17.4000	18.2500	+18.123%	14	410	-50.521%
2025-11-04	15.0000	16.2500	15.0000	15.4500	-9.118%	113	408	-41.553%
2025-11-03	16.4500	17.1700	16.4500	17.0000	+2.286%	13	324	-46.882%
2025-10-31	17.1300	17.1500	15.6100	16.6200	+0.972%	54	324	-45.668%
2025-10-30	18.0500	18.9500	16.1000	16.4600	+6.194%	240	289	-45.140%
2025-10-29	13.3700	15.5000	12.9400	15.5000	0.000%	100	0	-41.742%