Dark

GOOG20270115C405
GOOG Jan 15 2027 405.00 Call (GOOG270115C00405000)
option OPRA

EOD

Sep 17, 2026

8.30+14.483%(+1.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	8.0900	8.3000	8.0900	8.3000	+14.483%	2	6,043	0.000%
2026-09-16	8.4000	8.4000	7.0000	7.2500	-13.174%	25	6,043	+14.483%
2026-09-14	8.5000	9.0000	8.1700	8.3500	+15.651%	78	6,065	-0.599%
2026-09-11	7.4300	8.0000	7.2200	7.2200	+11.077%	34	6,023	+14.958%
2026-09-10	6.1900	6.5000	6.1900	6.5000	+2.362%	6	6,050	+27.692%
2026-09-09	6.7500	6.7500	6.3500	6.3500	-16.447%	35	6,050	+30.709%
2026-09-08	7.0000	7.7500	6.5500	7.6000	+0.662%	38	6,047	+9.211%
2026-09-04	7.5000	7.5500	7.1800	7.5500	-2.202%	72	5,991	+9.934%
2026-09-03	8.2500	8.3000	7.7200	7.7200	+10.128%	9	5,991	+7.513%
2026-09-02	6.5300	7.6000	6.3500	7.0100	+8.851%	31	5,988	+18.402%
2026-09-01	7.1000	7.1000	6.4400	6.4400	-18.481%	71	5,993	+28.882%
2026-08-31	8.1000	8.1000	7.3000	7.9000	-18.974%	113	5,940	+5.063%
2026-08-28	8.9800	10.0900	8.9800	9.7500	+15.521%	3,873	5,927	-14.872%
2026-08-27	8.6500	8.6500	8.0800	8.4400	-2.653%	15	2,454	-1.659%
2026-08-26	9.2200	9.2200	8.5000	8.6700	-13.300%	77	2,454	-4.268%
2026-08-25	10.0000	10.0000	10.0000	10.0000	-7.919%	1	2,444	-17.000%
2026-08-24	9.9000	12.1500	9.8500	10.8600	+6.471%	47	2,444	-23.573%
2026-08-21	9.4000	10.2300	9.4000	10.2000	+7.368%	13	2,446	-18.627%
2026-08-20	10.0000	10.0000	9.2000	9.5000	-8.654%	16	2,450	-12.632%
2026-08-19	9.5000	10.4000	9.5000	10.4000	+6.122%	9	2,445	-20.192%
2026-08-18	9.8000	9.8000	9.8000	9.8000	-4.854%	1	2,443	-15.306%
2026-08-17	11.0000	11.0000	10.1000	10.3000	-5.505%	39	2,442	-19.417%
2026-08-14	12.0500	12.0500	10.9000	10.9000	-6.115%	74	2,475	-23.853%
2026-08-13	11.5500	12.0000	11.4000	11.6100	+1.132%	662	2,442	-28.510%
2026-08-12	11.1500	11.4800	10.5000	11.4800	-2.794%	83	2,453	-27.700%
2026-08-11	13.5000	14.1000	11.6500	11.8100	-23.560%	202	2,431	-29.721%
2026-08-10	15.0000	15.4500	14.5000	15.4500	-0.962%	229	2,273	-46.278%
2026-08-07	16.8500	16.9300	15.4500	15.6000	-9.038%	414	2,275	-46.795%
2026-08-06	19.5000	19.5000	17.1500	17.1500	-11.140%	136	2,121	-51.603%
2026-08-05	29.0000	29.0000	19.0000	19.3000	-28.545%	362	2,064	-56.995%
2026-08-04	24.6000	27.1000	24.5900	27.0100	+5.922%	1,304	2,156	-69.271%
2026-08-03	24.0000	25.6900	22.8600	25.5000	+39.344%	89	866	-67.451%
2026-07-31	14.0000	18.3000	14.0000	18.3000	+79.588%	19	832	-54.645%
2026-07-30	9.7500	10.5000	9.6500	10.1900	-14.370%	95	827	-18.548%
2026-07-29	10.3200	11.9000	9.3500	11.9000	+16.438%	10	819	-30.252%
2026-07-28	8.5000	10.2200	8.5000	10.2200	+18.837%	32	823	-18.787%
2026-07-27	9.0000	9.3700	8.6000	8.6000	+13.009%	21	807	-3.488%
2026-07-24	7.2000	7.6100	7.2000	7.6100	-7.758%	8	800	+9.067%
2026-07-23	8.9000	9.2200	7.7700	8.2500	-44.444%	70	794	+0.606%
2026-07-22	16.4000	16.4000	14.8500	14.8500	-14.112%	14	813	-44.108%
2026-07-21	17.7500	17.7500	17.2500	17.2900	-5.260%	10	813	-51.995%
2026-07-20	20.4000	21.1500	18.2500	18.2500	+7.606%	22	811	-54.521%
2026-07-17	17.3500	17.3500	16.9600	16.9600	-17.066%	36	808	-51.061%
2026-07-16	26.4500	27.8200	20.4000	20.4500	-24.816%	144	837	-59.413%
2026-07-15	23.8000	27.2000	23.8000	27.2000	+37.582%	98	779	-69.485%
2026-07-14	20.2600	20.2600	19.2000	19.7700	+3.508%	27	846	-58.017%
2026-07-13	19.3000	19.3300	19.0000	19.1000	-5.679%	97	842	-56.545%
2026-07-10	20.5700	20.5700	18.9200	20.2500	-3.571%	30	860	-59.012%
2026-07-09	20.5000	21.0000	20.5000	21.0000	+1.449%	3	862	-60.476%
2026-07-08	22.4000	22.5000	20.7000	20.7000	-19.767%	137	861	-59.903%
2026-07-07	26.2600	28.0000	25.1000	25.8000	+0.781%	57	940	-67.829%
2026-07-06	21.0500	25.6000	21.0500	25.6000	+14.031%	20	943	-67.578%
2026-07-02	23.2000	23.2000	20.1600	22.4500	-0.222%	14	944	-63.029%
2026-07-01	22.5500	23.0000	22.5000	22.5000	+6.282%	53	944	-63.111%
2026-06-30	20.4800	21.1700	20.4800	21.1700	+0.095%	17	975	-60.794%
2026-06-29	19.0100	21.1500	19.0100	21.1500	+35.317%	52	987	-60.757%
2026-06-26	16.1600	16.4200	15.6300	15.6300	-8.059%	9	1,038	-46.897%
2026-06-25	16.9800	17.4000	16.0700	17.0000	-8.257%	344	1,036	-51.176%
2026-06-24	19.3500	19.4200	18.5300	18.5300	-2.474%	60	797	-55.208%
2026-06-23	17.9800	20.8000	17.9800	19.0000	-6.080%	76	803	-56.316%
2026-06-22	23.1000	23.1000	18.8000	20.2300	-26.703%	46	775	-58.972%
2026-06-18	24.3300	27.6500	24.3300	27.6000	+6.977%	48	790	-69.928%
2026-06-17	27.0000	27.0500	25.6500	25.8000	-11.034%	51	790	-67.829%
2026-06-16	29.0000	29.0000	29.0000	29.0000	+3.943%	1	790	-71.379%
2026-06-15	28.4700	29.2200	27.9000	27.9000	+12.274%	5	790	-70.251%
2026-06-12	25.2600	26.5800	24.6500	24.8500	+5.297%	12	790	-66.600%
2026-06-11	21.2000	23.6000	20.0500	23.6000	-1.871%	203	789	-64.831%
2026-06-10	26.7000	26.7000	24.0000	24.0500	-10.761%	60	741	-65.489%
2026-06-09	29.8800	29.8800	26.9500	26.9500	+3.257%	15	756	-69.202%
2026-06-08	25.4500	26.7700	25.4500	26.1000	-4.396%	19	754	-68.199%
2026-06-05	29.3500	29.3600	27.3000	27.3000	-9.000%	100	757	-69.597%
2026-06-04	26.5500	30.0000	26.5100	30.0000	+24.740%	37	801	-72.333%
2026-06-03	26.0000	27.8700	24.0500	24.0500	-5.686%	89	825	-65.489%
2026-06-02	26.0500	28.4500	25.2700	25.5000	-18.504%	28	848	-67.451%
2026-06-01	31.2900	31.2900	31.2900	31.2900	-9.827%	1	845	-73.474%
2026-05-29	36.0000	36.0000	33.9600	34.7000	-9.682%	18	845	-76.081%
2026-05-27	38.4200	38.4200	38.4200	38.4200	+0.708%	2	829	-78.397%
2026-05-26	36.5000	38.1500	36.5000	38.1500	+7.253%	127	831	-78.244%
2026-05-22	37.0000	37.0100	35.5700	35.5700	-5.949%	10	847	-76.666%
2026-05-20	37.8600	37.8600	37.8200	37.8200	-11.116%	10	847	-78.054%
2026-05-19	44.8000	44.8000	39.6600	42.5500	-13.692%	5	853	-80.494%
2026-05-18	47.5700	50.5900	47.0000	49.3000	+3.965%	21	853	-83.164%
2026-05-14	45.8500	47.4200	45.8500	47.4200	-1.208%	9	853	-82.497%
2026-05-13	43.3000	48.5000	43.3000	48.0000	+29.625%	61	859	-82.708%
2026-05-12	37.0300	37.0300	37.0300	37.0300	-10.599%	1	859	-77.586%
2026-05-11	43.0500	43.2500	41.4200	41.4200	-10.694%	7	859	-79.961%
2026-05-08	46.7100	46.7100	45.2700	46.3800	+2.565%	19	859	-82.104%
2026-05-07	43.0000	45.2200	43.0000	45.2200	+2.936%	12	854	-81.645%
2026-05-06	42.5100	46.0500	42.2700	43.9300	+19.831%	96	849	-81.106%
2026-05-04	36.6200	36.7300	36.4200	36.6600	-5.394%	11	796	-77.360%
2026-05-01	35.7500	38.7500	35.2000	38.7500	+9.001%	88	784	-78.581%
2026-04-30	27.8000	37.8300	27.8000	35.5500	+56.954%	11	784	-76.653%
2026-04-29	21.6500	23.2500	21.6500	22.6500	+1.935%	78	788	-63.355%
2026-04-28	22.2200	22.2200	22.2200	22.2200	-6.047%	1	804	-62.646%
2026-04-27	22.0000	23.6500	22.0000	23.6500	+11.557%	8	804	-64.905%
2026-04-24	17.9000	21.2000	17.9000	21.2000	+14.905%	6	797	-60.849%
2026-04-22	17.7000	18.4500	17.7000	18.4500	+9.172%	17	794	-55.014%
2026-04-21	16.9000	16.9000	16.9000	16.9000	-8.895%	2	793	-50.888%
2026-04-20	19.0000	19.0000	18.5500	18.5500	-2.111%	24	793	-55.256%
2026-04-17	18.3000	18.9500	18.3000	18.9500	+3.552%	12	794	-56.201%
2026-04-16	19.2700	19.2700	18.3000	18.3000	+4.274%	512	792	-54.645%
2026-04-15	17.5500	17.5500	17.5500	17.5500	+2.094%	1	773	-52.707%
2026-04-14	15.9000	17.5800	15.9000	17.1900	+23.847%	305	774	-51.716%
2026-04-13	13.1500	13.9100	13.1500	13.8800	+5.551%	7	769	-40.202%
2026-04-10	13.1000	13.1500	13.1000	13.1500	+12.393%	2	768	-36.882%
2026-04-09	11.7000	11.7000	11.7000	11.7000	-13.653%	1	769	-29.060%
2026-04-08	13.0500	13.5500	12.6800	13.5500	+36.181%	17	769	-38.745%
2026-04-07	9.9000	9.9500	9.9000	9.9500	+17.059%	2	772	-16.583%
2026-04-02	8.4500	8.5000	8.4500	8.5000	-6.491%	33	741	-2.353%
2026-04-01	7.2500	9.0900	7.1000	9.0900	+33.676%	4	741	-8.691%
2026-03-31	6.3500	6.8000	6.3500	6.8000	+34.921%	3	739	+22.059%
2026-03-30	5.1100	5.1100	5.0400	5.0400	-9.189%	2	737	+64.683%
2026-03-27	5.7000	5.7000	5.5500	5.5500	-12.044%	5	736	+49.550%
2026-03-26	7.0000	7.0000	6.3100	6.3100	-14.499%	9	732	+31.537%
2026-03-25	8.4400	8.4400	7.3500	7.3800	-10.000%	209	729	+12.466%
2026-03-24	8.0000	8.2000	7.9500	8.2000	-21.531%	61	778	+1.220%
2026-03-20	10.4500	10.4500	10.4500	10.4500	-8.333%	1	730	-20.574%
2026-03-19	11.1000	11.4000	11.1000	11.4000	-4.603%	2	729	-27.193%
2026-03-18	12.0500	12.0500	11.9500	11.9500	+3.463%	4	728	-30.544%
2026-03-16	11.8500	11.8500	11.4400	11.5500	-1.282%	31	727	-28.139%
2026-03-13	11.6800	11.7000	11.6800	11.7000	-5.645%	2	704	-29.060%
2026-03-12	12.6300	12.6300	12.4000	12.4000	-7.116%	3	705	-33.065%
2026-03-11	14.0000	14.0000	13.3500	13.3500	+12.185%	202	705	-37.828%
2026-03-09	11.9000	11.9000	11.9000	11.9000	-2.857%	1	600	-30.252%
2026-03-06	12.1500	12.2500	12.1500	12.2500	-1.210%	5	619	-32.245%
2026-03-05	12.7500	12.7500	12.4000	12.4000	-5.344%	17	619	-33.065%
2026-03-04	13.3800	13.3800	13.1000	13.1000	+0.769%	3	604	-36.641%
2026-03-03	13.0500	13.0500	12.7500	13.0000	-7.801%	13	605	-36.154%
2026-03-02	14.1000	14.1000	14.1000	14.1000	-9.032%	3	594	-41.135%
2026-02-27	15.2000	15.5000	15.2000	15.5000	+3.333%	8	597	-46.452%
2026-02-26	15.0000	15.0000	15.0000	15.0000	-3.846%	1	593	-44.667%
2026-02-24	15.6000	15.6000	15.6000	15.6000	-8.235%	10	593	-46.795%
2026-02-20	16.5000	17.0000	16.5000	17.0000	+23.547%	36	587	-51.176%
2026-02-19	13.7600	13.7600	13.7600	13.7600	-6.395%	1	586	-39.680%
2026-02-13	14.5000	14.7000	14.5000	14.7000	-6.667%	7	585	-43.537%
2026-02-12	16.1000	16.7000	15.7000	15.7500	-4.545%	32	585	-47.302%
2026-02-11	17.0200	17.2500	16.5000	16.5000	-13.158%	5	573	-49.697%
2026-02-10	19.0000	19.0000	19.0000	19.0000	-6.634%	1	572	-56.316%
2026-02-06	21.2500	21.2500	20.3500	20.3500	-16.769%	15	572	-59.214%
2026-02-05	19.8000	24.5000	19.8000	24.4500	-8.083%	30	570	-66.053%
2026-02-04	30.5000	30.5000	26.5000	26.6000	-16.484%	38	564	-68.797%
2026-02-03	32.3500	32.3500	31.8500	31.8500	+7.420%	39	558	-73.940%
2026-02-02	29.6500	29.6500	29.6500	29.6500	+6.272%	1	540	-72.007%
2026-01-30	27.5500	28.1500	27.5500	27.9000	+2.952%	39	540	-70.251%
2026-01-29	25.9800	27.1000	24.9800	27.1000	+0.743%	36	563	-69.373%
2026-01-27	26.9500	26.9500	26.9000	26.9000	-0.037%	10	540	-69.145%
2026-01-26	26.9100	26.9100	26.9100	26.9100	+9.658%	1	540	-69.156%
2026-01-23	24.5400	24.5400	24.5400	24.5400	-0.848%	3	540	-66.178%
2026-01-22	25.7700	25.7700	24.7500	24.7500	+5.096%	2	540	-66.465%
2026-01-20	24.1000	24.1000	23.5500	23.5500	-12.258%	2	540	-64.756%
2026-01-16	26.8400	26.8400	26.8400	26.8400	-0.776%	130	568	-69.076%
2026-01-15	27.2700	27.2700	27.0500	27.0500	-5.978%	4	568	-69.316%
2026-01-14	27.3800	28.7700	27.3800	28.7700	+0.035%	6	571	-71.151%
2026-01-13	29.4500	30.5000	28.6500	28.7600	+9.813%	24	576	-71.140%
2026-01-12	24.4200	26.3500	24.4200	26.1900	+5.818%	5	564	-68.309%
2026-01-08	23.0500	25.0000	23.0500	24.7500	+6.223%	33	564	-66.465%
2026-01-07	21.3300	23.3000	21.3300	23.3000	+21.354%	3	556	-64.378%
2026-01-06	20.8800	20.8800	18.9500	19.2000	-6.796%	120	558	-56.771%
2026-01-05	20.6000	20.6000	20.6000	20.6000	+1.229%	1	456	-59.709%
2026-01-02	20.3500	20.3500	20.3500	20.3500	+3.299%	5	456	-59.214%
2025-12-31	20.1200	20.1200	19.7000	19.7000	-1.451%	22	434	-57.868%
2025-12-30	19.9900	19.9900	19.9900	19.9900	-0.646%	1	434	-58.479%
2025-12-29	20.1200	20.1200	20.1200	20.1200	-5.094%	1	433	-58.748%
2025-12-26	21.2000	21.2000	21.2000	21.2000	+1.435%	1	432	-60.849%
2025-12-24	20.9000	20.9000	20.7500	20.9000	-1.647%	24	407	-60.287%
2025-12-23	19.9500	21.4000	19.9500	21.2500	+11.257%	15	407	-60.941%
2025-12-22	19.1000	19.1000	19.1000	19.1000	+6.111%	1	395	-56.545%
2025-12-18	18.1000	18.1000	18.0000	18.0000	+9.223%	20	394	-53.889%
2025-12-17	16.4000	16.4800	16.4000	16.4800	-12.573%	20	414	-49.636%
2025-12-16	19.0500	19.2000	18.6500	18.8500	-8.937%	5	434	-55.968%
2025-12-12	22.4000	22.4000	20.7000	20.7000	-10.814%	2	429	-59.903%
2025-12-11	23.2800	23.2800	23.2100	23.2100	-0.600%	2	430	-64.240%
2025-12-09	23.3500	23.3500	23.3500	23.3500	-1.268%	1	430	-64.454%
2025-12-08	25.4100	25.4100	23.6500	23.6500	-10.687%	201	430	-64.905%
2025-12-05	26.6000	26.6000	26.4800	26.4800	+2.358%	200	231	-68.656%
2025-12-04	25.5000	25.8700	25.5000	25.8700	-1.896%	3	36	-67.917%
2025-12-03	26.3700	26.3700	26.3700	26.3700	-7.603%	1	33	-68.525%
2025-11-28	28.5400	28.5400	28.5400	28.5400	-0.868%	3	32	-70.918%
2025-11-26	28.8500	28.8900	28.7900	28.7900	-7.129%	23	10	-71.171%
2025-11-25	32.0300	32.0300	30.9500	31.0000	+12.933%	4	10	-73.226%
2025-11-24	27.3700	27.4500	27.3700	27.4500	+29.787%	2	10	-69.763%
2025-11-21	21.1700	21.1700	21.1500	21.1500	+9.133%	2	10	-60.757%
2025-11-20	22.1500	22.1500	19.3800	19.3800	-7.714%	3	11	-57.172%
2025-11-19	22.7000	23.5000	21.0000	21.0000	+16.343%	17	9	-60.476%
2025-11-18	17.2200	18.0500	16.8800	18.0500	0.000%	3	3	-54.017%