Dark

GOOG20270115C430
GOOG Jan 15 2027 430.00 Call (GOOG270115C00430000)
option OPRA

EOD

Sep 17, 2026

4.60+8.747%(+0.37)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.8500	4.8500	4.3000	4.6000	+8.747%	70	2,901	0.000%
2026-09-16	4.8500	4.8500	4.2300	4.2300	-6.000%	34	2,924	+8.747%
2026-09-15	4.9000	4.9000	4.4100	4.5000	-15.094%	8	2,928	+2.222%
2026-09-14	4.3000	5.3100	4.3000	5.3000	+22.685%	72	2,931	-13.208%
2026-09-11	4.5000	4.8000	4.2500	4.3200	+5.882%	20	2,918	+6.481%
2026-09-10	3.7500	4.0800	3.7500	4.0800	+4.082%	23	2,918	+12.745%
2026-09-09	4.1000	4.2000	3.9200	3.9200	-19.342%	35	2,902	+17.347%
2026-09-08	4.2600	4.8600	4.0000	4.8600	+9.213%	22	2,902	-5.350%
2026-09-04	4.1500	4.4500	4.1500	4.4500	-6.316%	10	2,897	+3.371%
2026-09-03	4.7000	4.7500	4.6000	4.7500	+12.559%	10	2,897	-3.158%
2026-09-02	4.0300	4.3500	4.0000	4.2200	+5.500%	64	2,889	+9.005%
2026-09-01	4.3100	4.3100	3.9600	4.0000	-13.978%	36	2,900	+15.000%
2026-08-31	5.0300	5.0300	4.3100	4.6500	-25.600%	616	2,898	-1.075%
2026-08-28	5.4500	6.2500	5.3000	6.2500	+24.750%	31	3,328	-26.400%
2026-08-27	5.0000	5.1200	5.0000	5.0100	-7.565%	57	3,310	-8.184%
2026-08-26	6.3000	6.3000	5.2100	5.4200	-13.968%	21	3,262	-15.129%
2026-08-25	6.1300	6.3000	6.0700	6.3000	-10.128%	83	3,262	-26.984%
2026-08-24	7.0000	7.6000	6.8900	7.0100	+5.414%	19	3,242	-34.379%
2026-08-21	5.8700	6.6500	5.8700	6.6500	+12.521%	14	3,233	-30.827%
2026-08-20	5.9900	6.1000	5.7700	5.9100	-6.929%	152	3,225	-22.166%
2026-08-19	6.1000	6.5500	5.9800	6.3500	-0.781%	16	3,276	-27.559%
2026-08-18	6.5100	6.5100	6.1000	6.4000	-0.775%	36	3,283	-28.125%
2026-08-17	6.9300	6.9300	6.3300	6.4500	-6.792%	87	3,301	-28.682%
2026-08-14	7.7000	7.8000	6.9000	6.9200	-7.114%	21	3,275	-33.526%
2026-08-13	7.4500	7.5500	7.3000	7.4500	+5.824%	49	3,262	-38.255%
2026-08-12	7.2800	7.3000	6.7900	7.0400	-6.133%	106	3,232	-34.659%
2026-08-11	8.8500	8.8500	7.5000	7.5000	-23.858%	22	3,209	-38.667%
2026-08-10	9.7000	10.4000	9.5000	9.8500	-5.742%	77	3,215	-53.299%
2026-08-07	10.7300	10.7300	10.3600	10.4500	-9.914%	208	3,177	-55.981%
2026-08-06	13.8800	13.8800	11.5500	11.6000	-11.653%	40	3,371	-60.345%
2026-08-05	18.9300	19.2000	12.9000	13.1300	-31.257%	418	3,363	-64.966%
2026-08-04	15.7400	19.6200	15.7400	19.1000	+9.018%	120	3,183	-75.916%
2026-08-03	13.6500	18.2500	13.6500	17.5200	+43.607%	381	3,228	-73.744%
2026-07-31	8.0000	12.2000	8.0000	12.2000	+83.459%	319	3,233	-62.295%
2026-07-30	6.5000	6.6500	6.3500	6.6500	-6.338%	7	3,263	-30.827%
2026-07-29	6.5000	8.0000	6.4500	7.1000	+6.447%	26	3,263	-35.211%
2026-07-28	5.4300	6.6700	5.4300	6.6700	+22.385%	118	3,264	-31.034%
2026-07-27	5.4000	5.9500	5.4000	5.4500	+11.224%	63	3,237	-15.596%
2026-07-24	5.5000	5.5000	4.5700	4.9000	-5.769%	102	3,243	-6.122%
2026-07-23	5.6500	6.3500	5.1300	5.2000	-48.000%	102	3,212	-11.538%
2026-07-22	11.1700	11.2500	10.0000	10.0000	-14.384%	335	3,219	-54.000%
2026-07-21	12.2500	12.2500	11.4600	11.6800	-8.750%	230	3,219	-60.616%
2026-07-20	14.1200	15.0000	12.3500	12.8000	+13.274%	56	3,143	-64.063%
2026-07-17	12.3000	12.3000	10.9900	11.3000	-20.979%	470	3,130	-59.292%
2026-07-16	19.0000	19.4500	13.8400	14.3000	-25.714%	135	2,933	-67.832%
2026-07-15	15.7000	19.6000	15.7000	19.2500	+34.804%	95	2,920	-76.104%
2026-07-14	13.4500	14.2800	13.4500	14.2800	+7.368%	258	2,893	-67.787%
2026-07-13	13.4100	13.4500	13.3000	13.3000	-2.206%	34	2,760	-65.414%
2026-07-10	13.8000	13.8000	13.6000	13.6000	-4.561%	9	2,778	-66.176%
2026-07-09	13.8200	14.2500	13.8200	14.2500	-4.234%	5	2,769	-67.719%
2026-07-08	16.2000	16.2000	14.8800	14.8800	-17.471%	10	2,766	-69.086%
2026-07-07	19.7500	19.7500	18.0000	18.0300	-2.960%	105	2,765	-74.487%
2026-07-06	16.0000	18.5800	15.0000	18.5800	+15.046%	34	2,783	-75.242%
2026-07-02	17.0000	17.0500	14.1100	16.1500	-0.920%	45	2,774	-71.517%
2026-07-01	15.5000	16.3000	15.5000	16.3000	+9.030%	27	2,774	-71.779%
2026-06-30	15.2500	15.3000	14.9500	14.9500	-1.320%	46	2,782	-69.231%
2026-06-29	14.4400	15.1500	14.4400	15.1500	+37.727%	5	2,789	-69.637%
2026-06-26	10.7400	12.4000	10.7400	11.0000	-7.173%	76	2,789	-58.182%
2026-06-25	12.0100	12.4500	10.8500	11.8500	-8.846%	1,307	2,784	-61.181%
2026-06-24	14.4300	15.1500	13.0000	13.0000	-4.762%	38	3,313	-64.615%
2026-06-23	15.1500	15.1500	13.3500	13.6500	-10.492%	100	3,320	-66.300%
2026-06-22	15.2000	15.3000	13.7500	15.2500	-26.114%	224	3,325	-69.836%
2026-06-18	20.0000	20.6400	17.1000	20.6400	+9.496%	7	3,203	-77.713%
2026-06-17	20.0000	20.0000	18.8500	18.8500	-14.123%	10	3,203	-75.597%
2026-06-16	21.2900	22.6500	21.2900	21.9500	+7.073%	119	3,203	-79.043%
2026-06-15	20.4600	21.7300	20.4600	20.5000	+8.179%	132	3,204	-77.561%
2026-06-12	18.1500	20.7000	18.1500	18.9500	+7.062%	946	3,262	-75.726%
2026-06-11	14.8800	17.9800	14.0500	17.7000	-0.506%	26	3,691	-74.011%
2026-06-10	20.0000	21.2500	17.7900	17.7900	-12.235%	22	3,683	-74.143%
2026-06-09	22.0000	22.0000	18.5000	20.2700	+3.949%	8	3,684	-77.306%
2026-06-08	20.0000	20.3500	18.5700	19.5000	-4.177%	147	3,681	-76.410%
2026-06-05	22.7500	22.7500	20.3500	20.3500	-9.556%	1,041	3,684	-77.396%
2026-06-04	20.9500	23.0000	20.9500	22.5000	+25.348%	11	3,237	-79.556%
2026-06-03	19.5000	20.9700	17.9500	17.9500	-5.626%	157	3,238	-74.373%
2026-06-02	19.6000	22.8000	18.7500	19.0200	-22.525%	130	3,192	-75.815%
2026-06-01	24.0600	24.7300	23.5000	24.5500	-1.800%	207	3,174	-81.263%
2026-05-29	26.1000	27.2000	25.0000	25.0000	-15.541%	35	3,151	-81.600%
2026-05-28	28.9500	29.6000	28.9400	29.6000	+0.817%	41	3,143	-84.459%
2026-05-27	30.5400	30.7600	29.3300	29.3600	+3.746%	333	3,134	-84.332%
2026-05-26	28.6500	29.0100	28.2500	28.3000	+3.663%	57	3,023	-83.746%
2026-05-22	28.6000	29.8500	27.3000	27.3000	-9.182%	20	3,017	-83.150%
2026-05-21	29.5600	31.0500	28.0000	30.0600	-0.628%	43	3,017	-84.697%
2026-05-20	30.0000	30.2500	29.0000	30.2500	-2.639%	111	3,017	-84.793%
2026-05-19	32.1400	32.8000	30.6500	31.0700	-11.481%	116	2,930	-85.195%
2026-05-18	39.0600	40.3700	35.1000	35.1000	+0.717%	156	2,930	-86.895%
2026-05-15	34.3700	36.1500	34.3500	34.8500	-5.811%	84	2,930	-86.801%
2026-05-14	36.7600	38.0900	35.0500	37.0000	-1.596%	291	2,900	-87.568%
2026-05-13	31.8500	38.0000	31.7000	37.6000	+34.767%	143	2,800	-87.766%
2026-05-12	29.7000	30.7200	27.9000	27.9000	-12.043%	285	2,800	-83.513%
2026-05-11	32.9800	35.1000	31.7200	31.7200	-13.048%	335	2,800	-85.498%
2026-05-08	37.3500	37.3500	35.0000	36.4800	+3.813%	122	2,653	-87.390%
2026-05-07	35.5900	35.5900	33.5400	35.1400	+1.414%	34	2,689	-86.910%
2026-05-06	32.5000	35.5000	31.9500	34.6500	+19.031%	1,125	2,658	-86.724%
2026-05-05	28.2800	30.9700	28.2800	29.1100	+5.204%	92	1,676	-84.198%
2026-05-04	28.1000	28.3000	27.5000	27.6700	-4.157%	89	1,668	-83.375%
2026-05-01	28.7700	28.9900	27.2500	28.8700	+4.982%	23	1,691	-84.067%
2026-04-30	21.2500	28.1200	20.8900	27.5000	+68.712%	201	1,691	-83.273%
2026-04-29	18.2000	18.2000	16.1200	16.3000	-2.102%	758	1,686	-71.779%
2026-04-28	17.0000	17.2200	16.4500	16.6500	-6.197%	20	1,557	-72.372%
2026-04-27	15.5000	17.7500	15.5000	17.7500	+16.776%	172	1,567	-74.085%
2026-04-24	13.7100	15.2900	13.2100	15.2000	+12.177%	101	1,411	-69.737%
2026-04-23	13.7700	14.3000	13.5500	13.5500	-0.368%	46	1,324	-66.052%
2026-04-22	12.7600	13.6000	12.7600	13.6000	+12.863%	87	1,359	-66.176%
2026-04-21	13.2900	13.4700	12.0500	12.0500	-11.004%	24	1,262	-61.826%
2026-04-20	13.5400	13.5400	13.5400	13.5400	-5.315%	1	1,262	-66.027%
2026-04-17	13.3000	14.3000	13.3000	14.3000	+5.926%	18	1,261	-67.832%
2026-04-16	13.6100	13.8500	13.5000	13.5000	-0.369%	78	1,250	-65.926%
2026-04-15	12.1500	13.6400	12.1500	13.5500	+10.612%	99	1,248	-66.052%
2026-04-14	10.7000	12.5200	10.7000	12.2500	+20.690%	336	1,226	-62.449%
2026-04-13	9.7500	10.1500	9.7200	10.1500	+6.842%	6	1,126	-54.680%
2026-04-10	10.2000	10.2000	9.4000	9.5000	-3.553%	9	1,125	-51.579%
2026-04-09	8.2000	9.8900	8.2000	9.8500	+4.233%	33	1,120	-53.299%
2026-04-08	8.9500	9.4500	8.5500	9.4500	+37.956%	66	1,109	-51.323%
2026-04-07	6.5000	6.8500	6.5000	6.8500	+17.496%	27	1,116	-32.847%
2026-04-02	5.8300	5.8300	5.8300	5.8300	-7.018%	1	1,109	-21.098%
2026-04-01	5.5200	6.2700	5.5200	6.2700	+39.333%	9	1,109	-26.635%
2026-03-31	3.8000	4.5000	3.8000	4.5000	+27.119%	14	1,102	+2.222%
2026-03-30	3.6700	3.6700	3.5000	3.5400	-9.231%	9	1,110	+29.944%
2026-03-27	4.0700	4.0700	3.9000	3.9000	-16.129%	7	1,106	+17.949%
2026-03-26	4.8500	4.8500	4.6400	4.6500	-8.824%	8	1,107	-1.075%
2026-03-25	5.2000	5.3500	5.1000	5.1000	-9.735%	11	1,102	-9.804%
2026-03-24	6.2600	6.2600	5.5500	5.6500	-17.638%	17	1,098	-18.584%
2026-03-23	6.8600	6.8600	6.8600	6.8600	-4.722%	1	1,098	-32.945%
2026-03-20	7.4500	7.4500	7.2000	7.2000	-10.000%	6	1,098	-36.111%
2026-03-19	7.9500	8.0000	7.9500	8.0000	-11.797%	6	1,104	-42.500%
2026-03-18	9.0700	9.0700	9.0700	9.0700	+10.610%	1	1,106	-49.283%
2026-03-16	8.6000	8.6000	8.0000	8.2000	-4.872%	32	1,105	-43.902%
2026-03-12	8.6200	8.6200	8.6200	8.6200	-11.590%	1	1,110	-46.636%
2026-03-10	9.7700	9.7700	9.7500	9.7500	+15.385%	5	1,111	-52.821%
2026-03-09	8.4300	8.5500	8.4300	8.4500	-7.650%	6	1,107	-45.562%
2026-03-06	8.9200	9.2000	8.8900	9.1500	-5.475%	12	1,111	-49.727%
2026-03-04	9.7300	9.7300	9.6800	9.6800	-1.826%	2	1,114	-52.479%
2026-03-03	9.8600	9.8600	9.8600	9.8600	-11.171%	5	1,114	-53.347%
2026-02-26	11.2500	11.2500	11.1000	11.1000	-17.656%	2	1,114	-58.559%
2026-02-20	13.0100	13.4800	13.0100	13.4800	+31.512%	2	1,114	-65.875%
2026-02-18	10.2500	10.2500	10.2500	10.2500	+2.500%	1	1,113	-55.122%
2026-02-17	10.1500	10.1500	9.5900	10.0000	-9.091%	188	1,113	-54.000%
2026-02-13	11.0700	11.0700	10.9900	11.0000	-6.383%	125	964	-58.182%
2026-02-12	13.2000	13.2000	11.7500	11.7500	-5.395%	51	964	-60.851%
2026-02-11	13.2200	13.2200	12.4200	12.4200	-11.601%	4	914	-62.963%
2026-02-10	14.7200	14.7200	14.0500	14.0500	-12.461%	24	912	-67.260%
2026-02-09	15.0000	16.3500	15.0000	16.0500	+3.083%	24	888	-71.340%
2026-02-06	17.3000	17.3000	15.5700	15.5700	-18.906%	31	911	-70.456%
2026-02-05	15.4000	19.2000	14.0000	19.2000	-8.353%	61	914	-76.042%
2026-02-04	23.7900	23.7900	20.5000	20.9500	-8.515%	21	914	-78.043%
2026-02-03	24.5000	24.5500	22.9000	22.9000	-4.979%	10	912	-79.913%
2026-02-02	21.7500	24.1000	21.7500	24.1000	+11.781%	6	910	-80.913%
2026-01-30	21.5300	21.5600	21.5300	21.5600	+1.698%	2	911	-78.664%
2026-01-29	20.9300	21.2000	20.9300	21.2000	+0.331%	5	912	-78.302%
2026-01-28	20.4100	21.1300	20.3600	21.1300	+1.246%	13	911	-78.230%
2026-01-27	21.6500	22.0000	20.6000	20.8700	-0.949%	97	917	-77.959%
2026-01-26	18.9000	21.0800	18.9000	21.0700	+9.114%	17	833	-78.168%
2026-01-23	20.0000	20.2500	19.3100	19.3100	-1.228%	3	835	-76.178%
2026-01-22	20.7000	20.7000	19.5500	19.5500	-0.153%	11	833	-76.471%
2026-01-21	16.8000	20.3500	16.8000	19.5800	+10.434%	27	832	-76.507%
2026-01-20	17.7400	18.4300	17.7300	17.7300	-17.612%	12	828	-74.055%
2026-01-15	21.6400	21.6400	21.5200	21.5200	-0.600%	4	824	-78.625%
2026-01-14	22.1100	22.1100	21.5500	21.6500	-7.281%	3	824	-78.753%
2026-01-13	23.4500	24.2500	23.0900	23.3500	+10.402%	19	821	-80.300%
2026-01-12	18.9000	21.1500	18.9000	21.1500	+3.982%	61	809	-78.251%
2026-01-09	19.5000	20.3400	19.5000	20.3400	+7.335%	45	781	-77.384%
2026-01-08	18.3500	19.3200	18.3500	18.9500	+12.798%	27	753	-75.726%
2026-01-07	16.8000	16.8000	16.8000	16.8000	+0.060%	1	738	-72.619%
2026-01-06	16.7900	16.7900	16.7900	16.7900	+4.611%	1	738	-72.603%
2026-01-05	16.4000	16.4000	15.8900	16.0500	+1.326%	7	733	-71.340%
2026-01-02	15.8400	15.8400	15.8400	15.8400	+3.869%	1	733	-70.960%
2025-12-31	15.5000	15.5000	15.2000	15.2500	-0.651%	33	725	-69.836%
2025-12-30	15.7500	15.8500	15.3500	15.3500	-0.325%	12	725	-70.033%
2025-12-29	15.8000	15.8000	15.4000	15.4000	-6.383%	29	717	-70.130%
2025-12-26	16.4500	16.4500	16.4500	16.4500	-0.604%	125	689	-72.036%
2025-12-24	16.2500	16.5500	16.2500	16.5500	0.000%	32	668	-72.205%
2025-12-23	15.9000	16.5500	15.9000	16.5500	+13.981%	10	668	-72.205%
2025-12-22	14.5200	14.5200	14.5200	14.5200	-0.206%	1	658	-68.320%
2025-12-19	14.5500	14.5500	14.5500	14.5500	+12.009%	37	658	-68.385%
2025-12-17	13.9500	14.0000	12.9900	12.9900	-17.471%	396	621	-64.588%
2025-12-15	16.5500	16.5500	15.7400	15.7400	-3.554%	12	827	-70.775%
2025-12-12	16.9300	16.9400	16.3200	16.3200	-14.956%	54	817	-71.814%
2025-12-11	19.3100	19.3100	18.6300	19.1900	-2.835%	19	802	-76.029%
2025-12-10	20.0500	20.0500	19.2000	19.7500	+0.254%	11	802	-76.709%
2025-12-09	18.8900	19.8000	18.5500	19.7000	+5.067%	14	802	-76.650%
2025-12-08	20.1600	20.1600	18.7500	18.7500	-10.714%	8	792	-75.467%
2025-12-05	20.8000	21.0000	20.8000	21.0000	-4.415%	2	792	-78.095%
2025-12-03	20.1800	22.1400	19.8500	21.9700	+4.520%	256	792	-79.062%
2025-12-02	20.6000	21.0200	20.3000	21.0200	-2.910%	32	571	-78.116%
2025-12-01	21.7600	21.8500	21.6500	21.6500	-6.277%	5	577	-78.753%
2025-11-28	26.0000	26.0000	22.7500	23.1000	-2.614%	77	578	-80.087%
2025-11-26	24.5000	25.7500	23.4400	23.7200	-6.980%	22	500	-80.607%
2025-11-25	25.5000	28.1500	24.1500	25.5000	+9.914%	131	500	-81.961%
2025-11-24	20.5500	24.1000	20.5500	23.2000	+29.392%	44	481	-80.172%
2025-11-21	17.3000	18.6700	16.9500	17.9300	+15.677%	68	490	-74.345%
2025-11-20	18.6600	19.2000	15.5000	15.5000	-5.947%	177	445	-70.323%
2025-11-19	14.7500	19.6900	14.7500	16.4800	+14.843%	125	335	-72.087%
2025-11-18	13.5500	14.3500	12.5000	14.3500	+7.491%	48	301	-67.944%
2025-11-17	13.4200	15.8100	13.3500	13.3500	+15.086%	79	304	-65.543%
2025-11-14	11.0000	11.8300	11.0000	11.6000	-5.614%	77	280	-60.345%
2025-11-13	13.0500	13.0500	12.1100	12.2900	-11.900%	43	257	-62.571%
2025-11-12	13.8500	14.0500	13.4000	13.9500	-7.309%	72	250	-67.025%
2025-11-11	14.3900	15.0500	14.3500	15.0500	+2.730%	52	211	-69.435%
2025-11-10	13.1500	14.8500	13.1500	14.6500	+19.885%	36	168	-68.601%
2025-11-07	12.9000	13.0000	11.7000	12.2200	-11.127%	48	146	-62.357%
2025-11-06	13.5500	14.2000	12.9500	13.7500	+6.178%	29	106	-66.545%
2025-11-05	11.8800	13.0000	11.8800	12.9500	+10.684%	19	103	-64.479%
2025-11-04	12.1500	12.3400	11.6800	11.7000	-11.296%	29	86	-60.684%
2025-11-03	12.8900	13.1900	12.6000	13.1900	+10.377%	57	2	-65.125%
2025-10-31	12.1500	12.1500	11.9500	11.9500	0.000%	2	0	-61.506%