Dark

GOOG20270115C420
GOOG Jan 15 2027 420.00 Call (GOOG270115C00420000)
option OPRA

EOD

Sep 17, 2026

5.86+10.358%(+0.55)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.7800	5.9000	5.3900	5.8600	+10.358%	88	3,651	0.000%
2026-09-16	5.7200	5.8200	5.0300	5.3100	-6.018%	151	3,588	+10.358%
2026-09-15	6.1200	6.2700	5.4000	5.6500	-13.077%	142	3,600	+3.717%
2026-09-14	5.8300	6.6600	5.5500	6.5000	+25.000%	245	3,587	-9.846%
2026-09-11	5.7400	6.0000	5.1000	5.2000	+5.051%	278	3,565	+12.692%
2026-09-10	4.5600	4.9500	4.4600	4.9500	+2.697%	95	3,678	+18.384%
2026-09-09	4.7600	5.1300	4.3500	4.8200	-16.174%	424	3,701	+21.577%
2026-09-08	5.1300	5.7900	4.7500	5.7500	+5.505%	119	3,442	+1.913%
2026-09-04	5.5400	5.5400	5.0000	5.4500	-7.627%	204	3,344	+7.523%
2026-09-03	6.1900	6.1900	5.7500	5.9000	+14.341%	31	3,344	-0.678%
2026-09-02	4.7200	5.2200	4.7200	5.1600	+5.306%	24	3,338	+13.566%
2026-09-01	4.5500	5.3300	4.5500	4.9000	-12.500%	442	3,350	+19.592%
2026-08-31	5.4500	6.1500	5.2600	5.6000	-21.678%	92	3,353	+4.643%
2026-08-28	6.1900	7.7000	6.1900	7.1500	+15.323%	108	3,337	-18.042%
2026-08-27	6.3500	6.3500	6.0000	6.2000	-5.344%	62	3,342	-5.484%
2026-08-26	7.5000	7.5000	6.3000	6.5500	-12.081%	127	3,335	-10.534%
2026-08-25	8.1000	8.1000	7.3700	7.4500	-10.778%	135	3,391	-21.342%
2026-08-24	8.2000	8.8500	8.2000	8.3500	+6.777%	29	3,334	-29.820%
2026-08-21	7.2200	7.8500	7.2200	7.8200	+9.218%	63	3,311	-25.064%
2026-08-20	7.5000	7.5800	6.8000	7.1600	-5.789%	255	3,357	-18.156%
2026-08-19	7.2200	7.9000	7.0000	7.6000	+0.396%	24	3,355	-22.895%
2026-08-18	7.4000	7.8500	7.4000	7.5700	-2.323%	158	3,364	-22.589%
2026-08-17	8.2200	8.2200	7.5500	7.7500	-7.738%	90	3,484	-24.387%
2026-08-14	9.2000	9.2000	8.2000	8.4000	-5.830%	30	3,480	-30.238%
2026-08-13	8.8000	9.3000	8.5000	8.9200	+1.364%	75	3,481	-34.305%
2026-08-12	9.3500	9.3500	8.0800	8.8000	-3.190%	133	3,504	-33.409%
2026-08-11	11.5000	11.5000	8.9300	9.0900	-22.966%	102	3,538	-35.534%
2026-08-10	12.2000	12.2400	11.2000	11.8000	-4.839%	55	3,521	-50.339%
2026-08-07	14.1500	14.1500	12.1500	12.4000	-10.015%	169	3,509	-52.742%
2026-08-06	15.8000	15.8000	13.5500	13.7800	-10.228%	58	3,481	-57.475%
2026-08-05	23.5000	23.5500	15.3000	15.3500	-26.905%	77	3,483	-61.824%
2026-08-04	18.9000	22.2100	18.6500	21.0000	+2.891%	109	3,491	-72.095%
2026-08-03	16.6500	21.0000	16.6500	20.4100	+39.986%	303	3,451	-71.289%
2026-07-31	10.1000	14.5800	9.6000	14.5800	+82.250%	468	3,332	-59.808%
2026-07-30	7.8800	8.0000	7.4000	8.0000	-5.882%	103	3,390	-26.750%
2026-07-29	7.8000	9.4800	7.1000	8.5000	+11.111%	40	3,473	-31.059%
2026-07-28	6.6000	8.0200	6.4000	7.6500	+15.909%	67	3,482	-23.399%
2026-07-27	6.8000	7.2400	6.5500	6.6000	+14.187%	79	3,495	-11.212%
2026-07-24	6.7700	6.7700	5.6000	5.7800	-6.774%	509	3,467	+1.384%
2026-07-23	6.5000	7.3000	5.8000	6.2000	-49.798%	206	3,020	-5.484%
2026-07-22	13.1300	13.1300	12.2600	12.3500	-8.519%	94	3,004	-52.551%
2026-07-21	14.0000	14.0000	13.4500	13.5000	-9.091%	12	2,963	-56.593%
2026-07-20	17.0000	17.0700	14.6500	14.8500	+10.904%	269	2,963	-60.539%
2026-07-17	13.4400	14.6900	12.7200	13.3900	-18.848%	472	2,761	-56.236%
2026-07-16	22.0000	23.0000	16.5000	16.5000	-23.256%	68	2,913	-64.485%
2026-07-15	16.5500	22.0600	16.5500	21.5000	+26.471%	114	2,903	-72.744%
2026-07-14	15.9000	17.0000	15.3300	17.0000	+11.257%	18	2,940	-65.529%
2026-07-13	16.0000	16.0000	15.2800	15.2800	-5.679%	83	2,933	-61.649%
2026-07-10	16.6300	16.6300	15.1500	16.2000	-1.220%	11	2,917	-63.827%
2026-07-09	16.7000	17.1900	15.4000	16.4000	-3.925%	64	2,917	-64.268%
2026-07-08	19.6200	19.6200	17.0700	17.0700	-18.520%	207	2,858	-65.671%
2026-07-07	20.9700	23.1000	20.1000	20.9500	-1.643%	106	2,731	-72.029%
2026-07-06	18.4900	21.3000	17.1500	21.3000	+18.465%	62	2,702	-72.488%
2026-07-02	18.0000	19.4000	16.5000	17.9800	-3.644%	109	2,623	-67.408%
2026-07-01	18.0000	19.2000	17.7000	18.6600	+8.299%	322	2,623	-68.596%
2026-06-30	16.4000	17.4500	16.4000	17.2300	+1.592%	36	2,917	-65.990%
2026-06-29	13.2000	17.2000	13.2000	16.9600	+29.565%	107	2,938	-65.448%
2026-06-26	13.0500	15.0000	12.3000	13.0900	-6.899%	713	2,975	-55.233%
2026-06-25	13.3800	14.5200	12.9500	14.0600	-7.317%	69	3,065	-58.321%
2026-06-24	15.9500	17.0000	14.9400	15.1700	-5.069%	94	3,029	-61.371%
2026-06-23	15.0000	17.3000	15.0000	15.9800	-11.468%	719	3,063	-63.329%
2026-06-22	19.3000	19.3000	15.8500	18.0500	-22.265%	378	3,359	-67.535%
2026-06-18	19.5000	23.3400	19.5000	23.2200	+10.624%	193	3,313	-74.763%
2026-06-17	23.0400	23.0400	20.9900	20.9900	-13.728%	235	3,313	-72.082%
2026-06-16	22.4500	25.0700	22.4500	24.3300	+5.783%	28	3,313	-75.915%
2026-06-15	23.0000	24.5200	23.0000	23.0000	+11.111%	125	3,304	-74.522%
2026-06-12	20.1500	22.1500	19.7800	20.7000	+14.681%	240	3,247	-71.691%
2026-06-11	18.2500	18.6500	16.7100	18.0500	-7.436%	194	3,221	-67.535%
2026-06-10	22.6500	23.0000	19.5000	19.5000	-13.410%	299	3,229	-69.949%
2026-06-09	24.2000	24.2000	20.4500	22.5200	+2.457%	213	3,236	-73.979%
2026-06-08	21.3000	22.0700	21.0000	21.9800	-4.435%	36	3,182	-73.339%
2026-06-05	23.9300	25.7500	22.8500	23.0000	-9.556%	213	3,184	-74.522%
2026-06-04	23.0000	25.7500	22.1500	25.4300	+25.704%	113	3,235	-76.956%
2026-06-03	22.7000	24.0000	19.6500	20.2300	-5.688%	227	3,238	-71.033%
2026-06-02	23.1000	25.5800	20.9000	21.4500	-21.429%	123	3,270	-72.681%
2026-06-01	26.5000	27.6500	25.8100	27.3000	-2.951%	59	3,219	-78.535%
2026-05-29	29.4600	30.1000	28.1300	28.1300	-14.628%	87	3,240	-79.168%
2026-05-28	32.2500	33.0000	32.2500	32.9500	-2.255%	126	3,204	-82.215%
2026-05-27	33.0000	33.8500	32.5000	33.7100	+4.592%	34	3,167	-82.616%
2026-05-26	31.5500	32.2300	31.2200	32.2300	+7.433%	123	3,165	-81.818%
2026-05-22	32.6000	32.6000	30.0000	30.0000	-8.537%	67	3,107	-80.467%
2026-05-21	31.5000	35.0000	31.5000	32.8000	-2.815%	59	3,104	-82.134%
2026-05-20	35.0000	35.0000	32.3600	33.7500	-3.571%	9	3,104	-82.637%
2026-05-19	35.1000	36.8000	34.0500	35.0000	-12.609%	39	3,043	-83.257%
2026-05-18	41.0000	44.4000	40.0000	40.0500	+3.756%	58	3,043	-85.368%
2026-05-15	38.8000	39.6800	37.9400	38.6000	-5.623%	20	3,043	-84.819%
2026-05-14	38.0500	42.0000	38.0500	40.9000	-2.153%	316	3,048	-85.672%
2026-05-13	33.8000	42.0000	33.8000	41.8000	+27.712%	256	2,791	-85.981%
2026-05-12	33.3200	33.7000	31.6500	32.7300	-6.486%	472	2,791	-82.096%
2026-05-11	36.9000	37.9500	34.8000	35.0000	-13.580%	314	2,791	-83.257%
2026-05-08	39.8000	40.5000	37.5500	40.5000	+4.167%	893	2,751	-85.531%
2026-05-07	39.1500	39.2500	37.6400	38.8800	+2.235%	774	2,440	-84.928%
2026-05-06	35.8900	39.8500	35.8900	38.0300	+13.185%	289	2,000	-84.591%
2026-05-05	33.8600	35.0000	33.2000	33.6000	+7.623%	56	2,113	-82.560%
2026-05-04	31.2900	32.2400	30.3800	31.2200	-5.020%	104	2,127	-81.230%
2026-05-01	30.3300	32.8700	29.5000	32.8700	+8.375%	99	2,040	-82.172%
2026-04-30	25.8500	32.2500	24.4200	30.3300	+59.884%	199	2,040	-80.679%
2026-04-29	19.8500	19.8500	18.4000	18.9700	+1.173%	168	1,968	-69.109%
2026-04-28	18.7700	19.7900	18.5000	18.7500	-6.109%	65	2,014	-68.747%
2026-04-27	19.1000	20.4700	18.0500	19.9700	+14.770%	121	1,990	-70.656%
2026-04-24	15.2700	17.4000	15.2700	17.4000	+10.476%	231	2,032	-66.322%
2026-04-23	15.7200	15.9000	15.7200	15.7500	+3.687%	35	1,816	-62.794%
2026-04-22	15.1000	15.2500	15.0000	15.1900	+8.889%	15	1,812	-61.422%
2026-04-21	14.9800	15.0000	13.9500	13.9500	-5.934%	52	1,786	-57.993%
2026-04-20	15.3300	15.3300	14.8300	14.8300	-8.626%	17	1,786	-60.486%
2026-04-17	15.1000	16.3300	15.1000	16.2300	+7.483%	83	1,783	-63.894%
2026-04-16	15.4900	15.6000	15.1000	15.1000	-2.265%	18	1,765	-61.192%
2026-04-15	13.9500	15.4500	13.9200	15.4500	+11.957%	131	1,765	-62.071%
2026-04-14	12.3200	14.4000	12.3200	13.8000	+21.053%	170	1,789	-57.536%
2026-04-13	10.5200	11.4000	10.5200	11.4000	+6.047%	8	1,636	-48.596%
2026-04-10	11.5000	11.5000	10.7500	10.7500	-4.444%	4	1,636	-45.488%
2026-04-09	9.6000	11.2500	9.4500	11.2500	+3.211%	14	1,636	-47.911%
2026-04-08	10.1500	10.9000	9.6000	10.9000	+37.975%	68	1,636	-46.239%
2026-04-07	7.9000	7.9000	7.9000	7.9000	+9.722%	3	1,669	-25.823%
2026-04-06	7.2000	7.2000	7.2000	7.2000	+6.509%	2	1,669	-18.611%
2026-04-02	6.7200	6.7600	6.7200	6.7600	-7.015%	2	1,672	-13.314%
2026-04-01	6.1500	7.2700	6.1500	7.2700	+45.400%	285	1,672	-19.395%
2026-03-31	4.4600	5.0000	4.4600	5.0000	+24.378%	43	1,679	+17.200%
2026-03-30	4.2000	4.2200	4.0200	4.0200	-8.636%	7	1,685	+45.771%
2026-03-27	4.8500	4.8500	4.4000	4.4000	-12.871%	17	1,682	+33.182%
2026-03-26	5.6000	5.6000	5.0500	5.0500	-13.675%	60	1,686	+16.040%
2026-03-25	6.0200	6.1500	5.8500	5.8500	-10.000%	23	1,700	+0.171%
2026-03-24	6.9000	6.9500	6.4000	6.5000	-16.021%	255	1,689	-9.846%
2026-03-23	7.7700	7.7700	7.7400	7.7400	-3.851%	4	1,719	-24.289%
2026-03-20	8.6500	8.6900	8.0500	8.0500	-10.556%	11	1,719	-27.205%
2026-03-19	9.0000	9.0000	9.0000	9.0000	-8.629%	2	1,721	-34.889%
2026-03-18	9.8000	10.0000	9.8000	9.8500	-0.404%	106	1,719	-40.508%
2026-03-17	9.6600	9.8900	9.6600	9.8900	+5.213%	4	1,706	-40.748%
2026-03-16	9.7200	9.7200	9.1500	9.4000	-7.115%	9	1,707	-37.660%
2026-03-12	10.2000	10.2000	10.0000	10.1200	-6.985%	10	1,703	-42.095%
2026-03-10	11.0000	11.0500	10.8800	10.8800	+6.146%	8	1,699	-46.140%
2026-03-09	9.2500	10.2500	9.2500	10.2500	+1.485%	125	1,700	-42.829%
2026-03-06	10.1000	10.1000	10.1000	10.1000	-3.071%	4	1,779	-41.980%
2026-03-05	10.3600	10.4200	10.3600	10.4200	-4.316%	11	1,780	-43.762%
2026-03-04	10.9100	11.1000	10.8900	10.8900	-1.000%	7	1,790	-46.189%
2026-03-03	11.1200	11.2900	10.9000	11.0000	-11.290%	10	1,784	-46.727%
2026-03-02	11.7500	12.4000	11.7500	12.4000	-0.800%	15	1,785	-52.742%
2026-02-27	12.2000	13.0400	12.1500	12.5000	+1.626%	469	1,795	-53.120%
2026-02-26	12.1800	12.4500	12.0900	12.3000	-10.870%	102	2,059	-52.358%
2026-02-25	13.8000	13.8000	13.8000	13.8000	+0.951%	1	2,069	-57.536%
2026-02-24	13.8000	13.8000	13.5500	13.6700	-6.370%	31	2,069	-57.132%
2026-02-23	14.7500	14.7500	14.6000	14.6000	-2.990%	2	2,038	-59.863%
2026-02-20	13.2100	15.0500	12.9200	15.0500	+31.098%	212	2,037	-61.063%
2026-02-18	11.4800	11.4800	11.4800	11.4800	+2.044%	50	1,880	-48.955%
2026-02-17	10.8000	11.2600	10.6500	11.2500	-7.255%	207	1,880	-47.911%
2026-02-13	12.7500	12.7500	12.1300	12.1300	-15.175%	425	1,848	-51.690%
2026-02-12	13.6000	14.8500	13.2500	14.3000	+3.623%	33	1,848	-59.021%
2026-02-11	16.3000	16.3000	13.8000	13.8000	-14.551%	34	1,822	-57.536%
2026-02-10	16.3300	16.3300	15.8500	16.1500	-8.395%	14	1,801	-63.715%
2026-02-09	16.4500	18.0000	16.4500	17.6300	+0.284%	37	1,790	-66.761%
2026-02-06	18.0800	18.5600	17.2500	17.5800	-15.481%	143	1,784	-66.667%
2026-02-05	14.8900	20.9300	14.8900	20.8000	-11.527%	560	1,708	-71.827%
2026-02-04	23.3900	23.5100	22.9000	23.5100	-7.623%	29	1,693	-75.074%
2026-02-03	26.1200	26.7800	25.3000	25.4500	-2.416%	70	1,671	-76.974%
2026-02-02	26.0800	26.0800	26.0800	26.0800	+10.042%	1	1,654	-77.531%
2026-01-30	22.9000	24.0000	22.9000	23.7000	+1.717%	5	1,653	-75.274%
2026-01-29	23.1000	23.3000	21.4500	23.3000	+1.836%	15	1,652	-74.850%
2026-01-28	22.9500	23.1500	22.1100	22.8800	+0.351%	70	1,651	-74.388%
2026-01-27	23.8000	24.2900	22.8000	22.8000	-0.219%	468	1,685	-74.298%
2026-01-26	21.1000	23.3700	21.1000	22.8500	+7.529%	96	1,317	-74.354%
2026-01-23	21.2500	21.2500	21.2500	21.2500	-2.523%	1	1,357	-72.424%
2026-01-22	22.7500	22.8500	21.5000	21.8000	+1.869%	20	1,357	-73.119%
2026-01-21	20.3000	21.4000	20.3000	21.4000	+10.423%	41	1,359	-72.617%
2026-01-20	20.7000	20.7500	19.3800	19.3800	-12.308%	4	1,391	-69.763%
2026-01-16	22.4000	22.4700	21.9500	22.1000	-5.475%	19	1,409	-73.484%
2026-01-15	24.7500	24.7500	23.0000	23.3800	-4.766%	11	1,409	-74.936%
2026-01-14	24.3500	24.5500	23.5700	24.5500	-4.288%	8	1,409	-76.130%
2026-01-13	25.0000	26.5500	25.0000	25.6500	+10.799%	37	1,409	-77.154%
2026-01-12	22.3500	23.1500	22.3500	23.1500	+4.045%	6	1,402	-74.687%
2026-01-09	21.1900	22.2500	21.1900	22.2500	+8.537%	15	1,402	-73.663%
2026-01-08	19.7500	21.3000	19.7500	20.5000	+7.050%	21	1,402	-71.415%
2026-01-07	16.5000	20.3500	16.5000	19.1500	+18.944%	19	1,408	-69.399%
2026-01-06	18.8100	18.8100	16.1000	16.1000	-8.157%	2	1,407	-63.602%
2026-01-05	17.5500	17.5500	17.5200	17.5300	+4.036%	3	1,428	-66.572%
2025-12-31	17.1000	17.1000	16.7000	16.8500	-1.115%	63	1,428	-65.223%
2025-12-30	17.5000	17.5000	17.0400	17.0400	-1.503%	32	1,428	-65.610%
2025-12-29	17.6500	17.6500	17.3000	17.3000	-5.464%	25	1,439	-66.127%
2025-12-26	18.3000	18.3000	18.3000	18.3000	+1.950%	1	1,438	-67.978%
2025-12-24	18.0000	18.0000	17.9500	17.9500	-2.180%	4	1,436	-67.354%
2025-12-23	17.7000	18.3500	17.7000	18.3500	+11.212%	23	1,436	-68.065%
2025-12-22	16.5000	16.5000	16.5000	16.5000	+6.109%	1	1,435	-64.485%
2025-12-19	15.5500	15.5500	15.5500	15.5500	+2.980%	4	1,435	-62.315%
2025-12-18	15.4000	15.5000	15.1000	15.1000	+5.742%	52	1,435	-61.192%
2025-12-17	15.3900	15.4000	14.2800	14.2800	-13.976%	24	1,435	-58.964%
2025-12-16	17.3000	17.3000	16.6000	16.6000	-4.323%	25	1,439	-64.699%
2025-12-15	18.4500	18.4500	17.3500	17.3500	-6.720%	27	1,439	-66.225%
2025-12-12	18.6500	18.6500	17.9600	18.6000	-7.921%	27	1,418	-68.495%
2025-12-11	20.2500	20.2500	20.2000	20.2000	-7.973%	2	1,405	-70.990%
2025-12-10	21.7500	21.9500	21.2500	21.9500	+6.813%	15	1,405	-73.303%
2025-12-08	22.1000	22.1000	20.5500	20.5500	-9.431%	14	1,405	-71.484%
2025-12-04	22.7000	22.7800	22.6900	22.6900	-5.576%	35	1,413	-74.174%
2025-12-03	22.5000	24.0300	21.8500	24.0300	+7.758%	104	1,413	-75.614%
2025-12-02	23.2000	23.2000	22.2300	22.3000	-4.086%	54	1,387	-73.722%
2025-12-01	24.4500	24.4500	23.2500	23.2500	-8.465%	35	1,406	-74.796%
2025-11-28	28.0500	28.0500	25.2000	25.4000	-0.587%	5	1,403	-76.929%
2025-11-26	27.0000	27.0000	25.5500	25.5500	-7.158%	5	1,402	-77.065%
2025-11-25	28.2000	29.8000	27.1000	27.5200	+6.874%	25	1,402	-78.706%
2025-11-24	24.1000	26.0000	23.2900	25.7500	+30.843%	851	1,393	-77.243%
2025-11-21	19.5000	20.2500	18.2000	19.6800	+15.425%	84	1,160	-70.224%
2025-11-20	19.3000	20.4600	17.0500	17.0500	-6.061%	322	1,096	-65.630%
2025-11-19	17.0500	21.3000	17.0500	18.1500	+18.627%	70	884	-67.713%
2025-11-18	14.3000	15.8000	13.8000	15.3000	+3.030%	8	874	-61.699%
2025-11-17	15.1000	17.0000	14.6500	14.8500	+14.319%	35	874	-60.539%
2025-11-14	12.7600	13.2000	12.7600	12.9900	-7.544%	320	864	-54.888%
2025-11-13	14.0500	14.0500	14.0500	14.0500	-9.646%	1	631	-58.292%
2025-11-10	15.4500	15.8500	15.0000	15.5500	+16.479%	163	181	-62.315%
2025-11-07	13.3500	13.3500	13.3500	13.3500	-14.968%	1	78	-56.105%
2025-11-06	15.7000	15.7000	15.7000	15.7000	+21.236%	15	77	-62.675%
2025-11-04	12.9900	12.9900	12.9500	12.9500	-0.994%	47	62	-54.749%
2025-10-31	13.7400	13.7400	12.8800	13.0800	0.000%	15	15	-55.199%