Dark

GOOG20270115C440
GOOG Jan 15 2027 440.00 Call (GOOG270115C00440000)
option OPRA

EOD

Sep 17, 2026

3.65-4.700%(-0.18)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.6200	3.6500	3.5200	3.6500	-4.700%	16	3,333	0.000%
2026-09-16	3.9000	3.9000	3.8300	3.8300	+5.510%	5	3,324	-4.700%
2026-09-15	3.8500	4.0500	3.5500	3.6300	-9.476%	30	3,323	+0.551%
2026-09-14	3.9200	4.3000	3.9200	4.0100	+6.933%	77	3,319	-8.978%
2026-09-11	3.7200	3.8500	3.7200	3.7500	+12.613%	3	3,342	-2.667%
2026-09-10	3.3000	3.3300	3.2200	3.3300	-2.346%	27	3,342	+9.610%
2026-09-09	3.8000	3.8000	3.3000	3.4100	-13.452%	43	3,338	+7.038%
2026-09-08	3.8000	3.9400	3.8000	3.9400	+10.986%	3	3,332	-7.360%
2026-09-04	3.6300	3.6300	3.4000	3.5500	-2.740%	54	3,328	+2.817%
2026-09-03	4.0000	4.0000	3.6500	3.6500	+4.585%	36	3,328	0.000%
2026-09-02	3.4400	3.5000	3.4400	3.4900	+9.063%	3	3,327	+4.585%
2026-09-01	3.5500	3.5500	3.1000	3.2000	-17.949%	17	3,329	+14.063%
2026-08-31	4.1200	4.1200	3.6500	3.9000	-19.588%	11	3,326	-6.410%
2026-08-28	5.1700	5.1700	4.7200	4.8500	+16.029%	32	3,326	-24.742%
2026-08-27	4.1000	4.2000	4.1000	4.1800	-5.643%	44	3,318	-12.679%
2026-08-26	4.3300	4.4300	4.3300	4.4300	-13.981%	6	3,317	-17.607%
2026-08-25	5.6500	5.6500	5.0500	5.1500	-6.364%	67	3,314	-29.126%
2026-08-24	5.7000	6.0800	5.5000	5.5000	+1.476%	50	3,312	-33.636%
2026-08-21	5.3000	5.4500	5.2100	5.4200	+13.389%	22	3,295	-32.657%
2026-08-20	5.2000	5.2000	4.6800	4.7800	-9.641%	18	3,293	-23.640%
2026-08-19	5.1300	5.5500	4.9900	5.2900	+2.519%	19	3,289	-31.002%
2026-08-18	5.3000	5.3500	5.1600	5.1600	-3.731%	5	3,288	-29.264%
2026-08-17	5.9000	5.9000	5.2800	5.3600	-10.518%	70	3,287	-31.903%
2026-08-14	6.5000	6.5000	5.9400	5.9900	-3.387%	28	3,286	-39.065%
2026-08-13	6.1100	6.5000	6.1100	6.2000	+3.333%	24	3,276	-41.129%
2026-08-12	6.0500	6.0500	5.6500	6.0000	-4.762%	12	3,291	-39.167%
2026-08-11	8.2000	8.2000	6.2500	6.3000	-28.409%	22	3,290	-42.063%
2026-08-10	8.6800	8.8000	7.9000	8.8000	+1.149%	106	3,290	-58.523%
2026-08-07	9.0000	9.3600	8.7000	8.7000	-13.861%	9	3,248	-58.046%
2026-08-06	11.0500	11.2800	10.0600	10.1000	-8.182%	40	3,247	-63.861%
2026-08-05	17.5700	17.6400	11.0000	11.0000	-34.053%	469	3,249	-66.818%
2026-08-04	13.7700	16.7500	13.7700	16.6800	+8.171%	105	3,336	-78.118%
2026-08-03	12.0000	15.4500	11.8500	15.4200	+46.857%	177	3,330	-76.329%
2026-07-31	6.9000	10.5000	6.8000	10.5000	+94.444%	200	3,247	-65.238%
2026-07-30	5.5000	5.5000	5.3500	5.4000	-11.184%	6	3,289	-32.407%
2026-07-29	5.0700	7.0000	5.0000	6.0800	+10.145%	66	3,291	-39.967%
2026-07-28	4.7200	5.5200	4.4000	5.5200	+20.000%	6	3,289	-33.877%
2026-07-27	4.7600	5.1000	4.5500	4.6000	+9.524%	44	3,292	-20.652%
2026-07-24	4.3900	4.8400	4.2000	4.2000	-8.096%	32	3,281	-13.095%
2026-07-23	5.0000	5.4000	4.1700	4.5700	-47.168%	480	3,276	-20.131%
2026-07-22	9.5300	9.7100	8.6500	8.6500	-13.759%	42	3,418	-57.803%
2026-07-21	10.2300	10.3700	9.9500	10.0300	-7.982%	75	3,396	-63.609%
2026-07-20	12.6000	12.6000	10.7000	10.9000	+8.891%	99	3,450	-66.514%
2026-07-17	10.1100	10.4400	9.5800	10.0100	-20.239%	63	3,452	-63.536%
2026-07-16	16.5000	16.7000	12.5500	12.5500	-26.393%	29	3,459	-70.916%
2026-07-15	15.2000	17.0600	15.1000	17.0500	+46.352%	52	3,474	-78.592%
2026-07-14	10.8900	11.6500	10.8900	11.6500	+1.747%	9	3,465	-68.670%
2026-07-13	12.2800	12.3200	11.4500	11.4500	-8.327%	56	3,468	-68.122%
2026-07-10	11.8000	12.4900	11.8000	12.4900	+5.847%	3	3,472	-70.777%
2026-07-09	13.7500	13.7500	11.8000	11.8000	-8.527%	9	3,471	-69.068%
2026-07-08	13.2500	13.2500	12.9000	12.9000	-19.626%	6	3,471	-71.705%
2026-07-07	17.0700	17.0700	15.6800	16.0500	0.000%	31	3,467	-77.259%
2026-07-06	13.1000	16.0600	13.0600	16.0500	+29.435%	14	3,486	-77.259%
2026-07-02	14.9000	14.9100	12.3500	12.4000	-8.148%	75	3,545	-70.565%
2026-07-01	14.2000	14.2800	13.3000	13.5000	+2.740%	57	3,545	-72.963%
2026-06-30	13.0000	13.3000	12.9400	13.1400	+0.536%	35	3,565	-72.222%
2026-06-29	11.8200	13.0700	11.5900	13.0700	+21.581%	99	3,573	-72.073%
2026-06-26	9.4500	10.7500	9.4500	10.7500	+3.365%	93	3,550	-66.047%
2026-06-25	10.9200	10.9200	10.1800	10.4000	-10.035%	14	3,472	-64.904%
2026-06-24	12.6900	12.7500	11.5500	11.5600	-3.667%	7	3,476	-68.426%
2026-06-23	13.3000	13.3000	12.0000	12.0000	-10.448%	38	3,478	-69.583%
2026-06-22	15.0000	15.0000	12.5500	13.4000	-28.073%	569	3,512	-72.761%
2026-06-18	16.3000	18.6300	16.3000	18.6300	+9.588%	211	3,524	-80.408%
2026-06-17	17.0000	17.0000	17.0000	17.0000	-12.506%	1	3,524	-78.529%
2026-06-16	20.0500	20.0500	19.4300	19.4300	+6.583%	12	3,524	-81.215%
2026-06-15	18.5000	19.1000	18.1500	18.2300	+14.366%	66	3,525	-79.978%
2026-06-12	17.1200	18.3100	15.9400	15.9400	+2.311%	13	3,547	-77.102%
2026-06-11	13.0000	15.5800	13.0000	15.5800	+0.516%	87	3,547	-76.573%
2026-06-10	17.0500	18.6500	15.5000	15.5000	-15.068%	455	3,543	-76.452%
2026-06-09	19.4000	19.4000	15.9200	18.2500	+6.105%	31	3,480	-80.000%
2026-06-08	16.8500	17.9000	16.6000	17.2000	-4.972%	19	3,486	-78.779%
2026-06-05	19.6500	20.0000	18.1000	18.1000	-10.750%	111	3,485	-79.834%
2026-06-04	17.0000	20.2800	17.0000	20.2800	+23.734%	8	3,512	-82.002%
2026-06-03	18.2500	18.2500	15.9700	16.3900	-2.730%	185	3,519	-77.730%
2026-06-02	17.0700	20.2000	16.5000	16.8500	-22.777%	540	3,453	-78.338%
2026-06-01	20.9000	22.0700	20.5300	21.8200	-6.151%	115	3,220	-83.272%
2026-05-29	23.0000	24.3600	22.7900	23.2500	-10.577%	125	3,245	-84.301%
2026-05-28	25.6700	27.0000	25.5000	26.0000	-1.103%	44	3,200	-85.962%
2026-05-27	26.6400	27.3000	26.2900	26.2900	+4.741%	57	3,178	-86.116%
2026-05-26	24.4700	25.3500	24.4700	25.1000	+0.400%	266	3,199	-85.458%
2026-05-22	26.0000	26.3500	24.9500	25.0000	-10.072%	114	3,101	-85.400%
2026-05-21	27.3000	27.8000	26.2500	27.8000	+2.018%	12	3,052	-86.871%
2026-05-20	30.0000	30.0000	26.0800	27.2500	-2.679%	117	3,052	-86.606%
2026-05-19	27.6500	29.6500	27.6500	28.0000	-12.827%	59	3,072	-86.964%
2026-05-18	33.6000	36.5100	32.1200	32.1200	+2.130%	102	3,072	-88.636%
2026-05-15	32.4500	32.9500	31.0500	31.4500	-6.119%	36	3,072	-88.394%
2026-05-14	33.4500	34.7000	31.7700	33.5000	-2.616%	211	3,051	-89.104%
2026-05-13	27.4200	34.4000	27.4200	34.4000	+31.700%	26	2,940	-89.390%
2026-05-12	26.9500	27.3500	25.5500	26.1200	-9.179%	7	2,940	-86.026%
2026-05-11	30.2000	32.2500	28.7600	28.7600	-13.634%	116	2,940	-87.309%
2026-05-08	32.6500	33.3000	31.5000	33.3000	+6.936%	41	2,923	-89.039%
2026-05-07	31.0500	31.5500	30.6400	31.1400	+1.765%	23	2,918	-88.279%
2026-05-06	30.1000	32.1400	29.1800	30.6000	+17.152%	40	2,901	-88.072%
2026-05-05	26.5000	27.1500	25.5700	26.1200	+8.833%	19	2,904	-86.026%
2026-05-04	26.1300	26.1300	24.0000	24.0000	-9.228%	135	2,904	-84.792%
2026-05-01	24.3700	26.4400	24.3700	26.4400	+1.692%	19	2,910	-86.195%
2026-04-30	20.6600	26.0000	18.1500	26.0000	+71.958%	1,132	2,910	-85.962%
2026-04-29	13.5100	16.3000	13.5100	15.1200	-1.047%	76	1,957	-75.860%
2026-04-28	14.9900	15.7000	14.3700	15.2800	-2.551%	40	1,943	-76.113%
2026-04-27	15.2900	16.0400	15.2900	15.6800	+16.148%	162	1,905	-76.722%
2026-04-24	12.6000	13.6500	12.5500	13.5000	+12.033%	6	1,752	-72.963%
2026-04-23	12.2700	12.3600	12.0500	12.0500	+3.969%	20	1,755	-69.710%
2026-04-22	11.7300	11.7300	11.3600	11.5900	+7.914%	6	1,744	-68.507%
2026-04-21	11.2200	11.5500	10.7400	10.7400	-9.367%	7	1,745	-66.015%
2026-04-20	11.9800	11.9800	11.6800	11.8500	-7.059%	19	1,745	-69.198%
2026-04-17	11.7500	12.7500	11.7500	12.7500	+3.912%	19	1,745	-71.373%
2026-04-16	11.7100	12.2700	11.7100	12.2700	+3.544%	19	1,746	-70.253%
2026-04-15	10.6900	11.8500	10.6900	11.8500	+7.629%	4	1,741	-69.198%
2026-04-14	10.0000	11.0500	10.0000	11.0100	+26.552%	12	1,742	-66.848%
2026-04-13	8.5000	8.7000	8.4700	8.7000	+4.819%	6	1,743	-58.046%
2026-04-10	8.2500	8.3000	8.2500	8.3000	-2.353%	25	1,741	-56.024%
2026-04-09	7.5000	8.5000	7.5000	8.5000	+6.250%	17	1,733	-57.059%
2026-04-08	8.2500	8.2500	8.0000	8.0000	+35.593%	6	1,731	-54.375%
2026-04-07	5.9000	5.9000	5.9000	5.9000	+10.280%	2	1,728	-38.136%
2026-04-06	5.3500	5.3500	5.3500	5.3500	-3.604%	2	1,726	-31.776%
2026-04-01	4.5000	5.5500	4.5000	5.5500	+58.571%	27	1,724	-34.234%
2026-03-31	3.7500	3.7500	3.5000	3.5000	+17.845%	4	1,725	+4.286%
2026-03-30	3.0700	3.1000	2.9700	2.9700	-12.647%	33	1,725	+22.896%
2026-03-27	3.5000	3.6500	3.3500	3.4000	-13.265%	38	1,721	+7.353%
2026-03-26	4.0700	4.0700	3.9200	3.9200	-11.910%	55	1,718	-6.888%
2026-03-25	4.7500	4.7500	4.4000	4.4500	-10.101%	39	1,713	-17.978%
2026-03-24	4.8000	4.9500	4.8000	4.9500	-21.429%	6	1,701	-26.263%
2026-03-20	6.3000	6.3000	6.3000	6.3000	-10.638%	1	1,696	-42.063%
2026-03-19	7.0500	7.0500	7.0500	7.0500	-7.359%	1	1,696	-48.227%
2026-03-18	7.6000	7.6100	7.6000	7.6100	-0.911%	11	1,696	-52.037%
2026-03-17	7.6800	7.6800	7.6800	7.6800	+6.964%	1	1,696	-52.474%
2026-03-13	7.9500	7.9500	7.1800	7.1800	-7.355%	11	1,696	-49.164%
2026-03-09	7.7500	7.7500	7.7500	7.7500	-4.557%	6	1,696	-52.903%
2026-03-05	8.1500	8.3000	8.1200	8.1200	-6.127%	10	1,736	-55.049%
2026-03-04	8.6000	8.6500	8.6000	8.6500	-11.735%	5	1,736	-57.803%
2026-03-02	9.3000	9.8000	9.3000	9.8000	+4.255%	3	1,736	-62.755%
2026-02-27	9.4000	9.4000	9.4000	9.4000	-5.051%	5	1,736	-61.170%
2026-02-26	10.0000	10.0000	9.2500	9.9000	-4.348%	10	1,731	-63.131%
2026-02-25	10.8500	10.8500	10.3500	10.3500	-4.959%	4	1,727	-64.734%
2026-02-24	10.9800	10.9800	10.8900	10.8900	-5.304%	165	1,727	-66.483%
2026-02-23	12.2100	12.2100	11.5000	11.5000	-5.350%	15	1,766	-68.261%
2026-02-20	10.2000	12.1500	10.2000	12.1500	+31.351%	2	1,763	-69.959%
2026-02-19	9.2500	9.2500	9.2500	9.2500	+4.520%	5	1,762	-60.541%
2026-02-18	8.8500	8.8500	8.8500	8.8500	-1.117%	1	1,762	-58.757%
2026-02-17	9.0700	9.0700	8.2500	8.9500	-7.254%	122	1,762	-59.218%
2026-02-13	9.8500	10.0000	9.6500	9.6500	-16.810%	7	1,676	-62.176%
2026-02-12	10.8000	12.0000	10.6000	11.6000	+7.407%	14	1,676	-68.534%
2026-02-11	12.5000	12.5000	10.8000	10.8000	-16.923%	8	1,682	-66.204%
2026-02-10	13.0000	13.2500	12.4500	13.0000	-12.752%	5	1,675	-71.923%
2026-02-09	15.0000	15.0000	14.9000	14.9000	+6.050%	4	1,673	-75.503%
2026-02-06	14.9500	14.9500	13.9000	14.0500	-16.617%	11	1,673	-74.021%
2026-02-05	12.6000	17.0000	12.6000	16.8500	-11.316%	52	1,664	-78.338%
2026-02-04	20.0600	20.0600	18.8000	19.0000	-10.250%	48	1,687	-80.789%
2026-02-03	22.2000	22.2000	20.7400	21.1700	-2.934%	61	1,681	-82.759%
2026-02-02	21.8100	21.8100	21.8100	21.8100	+11.276%	1	1,673	-83.265%
2026-01-30	19.5500	19.6000	19.5500	19.6000	+1.713%	11	1,673	-81.378%
2026-01-29	19.2700	19.2700	19.2700	19.2700	+4.899%	1	1,673	-81.059%
2026-01-28	18.5300	18.5300	18.3700	18.3700	-1.870%	3	1,674	-80.131%
2026-01-27	18.8500	18.8500	18.7200	18.7200	-3.106%	10	1,672	-80.502%
2026-01-26	18.6000	19.3200	18.6000	19.3200	+6.918%	3	1,662	-81.108%
2026-01-22	18.0300	18.0700	18.0300	18.0700	+6.294%	12	1,660	-79.801%
2026-01-21	17.0000	17.0000	17.0000	17.0000	+1.493%	1	1,660	-78.529%
2026-01-20	16.7500	16.7500	16.7500	16.7500	-7.967%	1	1,661	-78.209%
2026-01-16	18.2000	18.2000	18.2000	18.2000	-7.332%	1	1,662	-79.945%
2026-01-15	19.0000	19.6400	19.0000	19.6400	+0.460%	10	1,662	-81.415%
2026-01-14	20.2900	20.2900	19.5500	19.5500	-8.431%	3	1,664	-81.330%
2026-01-13	22.2000	22.2500	20.6000	21.3500	+12.428%	23	1,663	-82.904%
2026-01-12	18.0000	19.2400	18.0000	18.9900	+3.431%	9	1,665	-80.779%
2026-01-09	17.9000	18.3600	17.9000	18.3600	+6.435%	6	1,665	-80.120%
2026-01-08	17.2500	17.2500	17.2500	17.2500	+8.491%	1	1,660	-78.841%
2026-01-07	15.9000	15.9000	15.9000	15.9000	+18.040%	13	1,659	-77.044%
2026-01-06	14.4700	14.4700	13.3200	13.4700	-6.132%	5	1,657	-72.903%
2026-01-05	14.3500	14.3500	14.3500	14.3500	+1.773%	3	1,657	-74.564%
2026-01-02	14.1100	14.1100	14.1000	14.1000	+2.545%	2	1,657	-74.113%
2025-12-31	13.7500	13.7500	13.7500	13.7500	-3.169%	1	1,656	-73.455%
2025-12-29	14.5000	14.5000	13.8700	14.2000	-4.184%	4	1,656	-74.296%
2025-12-24	14.8000	14.8200	14.7000	14.8200	+8.254%	4	1,656	-75.371%
2025-12-22	13.6900	13.6900	13.6900	13.6900	+7.373%	1	1,656	-73.338%
2025-12-19	12.1500	12.8100	12.1500	12.7500	+1.190%	7	1,656	-71.373%
2025-12-18	12.6000	12.6000	12.6000	12.6000	+4.132%	1	1,656	-71.032%
2025-12-17	12.1200	12.3200	12.1000	12.1000	-12.000%	45	1,656	-69.835%
2025-12-16	13.7000	13.7500	13.7000	13.7500	-1.786%	2	1,654	-73.455%
2025-12-15	14.0000	14.0000	14.0000	14.0000	-10.543%	2	1,654	-73.929%
2025-12-12	15.6500	15.6500	15.6500	15.6500	-18.447%	1	1,654	-76.677%
2025-12-11	19.1900	19.1900	19.1900	19.1900	+11.895%	1	1,654	-80.980%
2025-12-09	17.1500	17.1500	17.1500	17.1500	-0.924%	1	1,655	-78.717%
2025-12-08	16.8500	17.3100	16.8500	17.3100	-10.311%	4	1,654	-78.914%
2025-12-05	19.3500	19.3500	19.3000	19.3000	-4.926%	9	1,656	-81.088%
2025-12-03	20.1000	20.3000	20.1000	20.3000	+7.979%	102	1,656	-82.020%
2025-12-02	19.3500	19.3500	18.8000	18.8000	-4.569%	6	1,735	-80.585%
2025-12-01	20.0000	20.0000	19.7000	19.7000	-7.294%	3	1,729	-81.472%
2025-11-28	21.2500	21.2500	21.2500	21.2500	-7.809%	1	1,726	-82.824%
2025-11-25	24.8300	25.3500	22.8500	23.0500	+5.589%	93	1,726	-84.165%
2025-11-24	21.1500	22.1600	20.4500	21.8300	0.000%	1,769	1,708	-83.280%