Dark

GOOG20270115C470
GOOG Jan 15 2027 470.00 Call (GOOG270115C00470000)
option OPRA

EOD

Sep 17, 2026

2.07+9.524%(+0.18)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.0700	2.0700	2.0700	2.0700	+9.524%	3	1,057	0.000%
2026-09-16	1.9500	1.9500	1.8900	1.8900	-14.480%	15	1,056	+9.524%
2026-09-14	2.3400	2.3600	2.2100	2.2100	+2.791%	34	1,056	-6.335%
2026-09-11	2.0700	2.1500	2.0700	2.1500	+6.965%	2	1,060	-3.721%
2026-09-10	2.0100	2.0100	1.9500	2.0100	0.000%	31	1,060	+2.985%
2026-09-09	2.0100	2.0100	2.0100	2.0100	-13.362%	1	1,052	+2.985%
2026-09-08	2.2900	2.3200	2.2900	2.3200	+4.505%	16	1,052	-10.776%
2026-09-03	2.3400	2.3400	2.2000	2.2200	+7.767%	28	1,046	-6.757%
2026-09-02	2.0100	2.1000	2.0000	2.0600	+8.995%	99	1,048	+0.485%
2026-09-01	1.9500	2.0000	1.8900	1.8900	-10.000%	45	1,046	+9.524%
2026-08-31	2.1000	2.1000	2.1000	2.1000	-29.293%	10	1,042	-1.429%
2026-08-28	2.7700	2.9700	2.7700	2.9700	+27.468%	5	1,034	-30.303%
2026-08-27	2.4000	2.4200	2.3200	2.3300	-11.407%	69	1,035	-11.159%
2026-08-26	2.5300	2.6300	2.5100	2.6300	-9.932%	179	1,032	-21.293%
2026-08-25	2.9700	2.9700	2.8500	2.9200	-16.092%	69	1,042	-29.110%
2026-08-24	3.4000	3.5500	2.9500	3.4800	+10.127%	35	991	-40.517%
2026-08-21	3.0400	3.1600	2.9600	3.1600	+9.343%	33	1,010	-34.494%
2026-08-20	2.7500	2.9200	2.7500	2.8900	-5.246%	53	1,012	-28.374%
2026-08-19	3.0500	3.0500	3.0500	3.0500	-0.651%	1	997	-32.131%
2026-08-18	3.0500	3.0800	3.0400	3.0700	-4.063%	30	997	-32.573%
2026-08-17	3.1900	3.2300	3.1200	3.2000	-5.882%	74	1,000	-35.313%
2026-08-14	3.5800	3.5800	3.4000	3.4000	-9.091%	32	1,019	-39.118%
2026-08-13	3.6500	3.7400	3.6000	3.7400	+6.857%	33	1,023	-44.652%
2026-08-12	3.5000	3.5000	3.4500	3.5000	-6.667%	12	1,002	-40.857%
2026-08-11	4.5000	4.5000	3.7500	3.7500	-21.053%	39	1,009	-44.800%
2026-08-10	5.1000	5.1000	4.7200	4.7500	-10.714%	9	995	-56.421%
2026-08-07	5.3000	5.3300	5.2700	5.3200	-14.194%	204	1,001	-61.090%
2026-08-06	7.0000	7.0100	6.1000	6.2000	-10.791%	16	1,094	-66.613%
2026-08-05	11.4700	11.4700	6.9500	6.9500	-35.409%	142	1,092	-70.216%
2026-08-04	9.3200	10.7600	9.2500	10.7600	+12.083%	83	1,043	-80.762%
2026-08-03	8.7500	9.8500	8.5000	9.6000	+53.110%	26	1,043	-78.438%
2026-07-31	5.0500	6.2700	5.0000	6.2700	+89.426%	298	1,055	-66.986%
2026-07-30	3.2100	3.3100	3.1500	3.3100	-9.066%	16	926	-37.462%
2026-07-29	2.9500	3.6500	2.9500	3.6400	+9.309%	47	926	-43.132%
2026-07-28	3.2000	3.3300	3.2000	3.3300	+13.652%	2	932	-37.838%
2026-07-27	2.9400	2.9400	2.9300	2.9300	+9.738%	2	932	-29.352%
2026-07-24	2.9200	2.9200	2.4600	2.6700	-11.000%	116	932	-22.472%
2026-07-23	3.2000	3.3000	2.9200	3.0000	-50.413%	240	926	-31.000%
2026-07-22	6.0500	6.0500	6.0500	6.0500	-4.724%	1	1,005	-65.785%
2026-07-21	7.0000	7.0000	6.3500	6.3500	-9.286%	2	1,004	-67.402%
2026-07-20	7.6000	8.2700	6.8000	7.0000	+11.111%	22	1,003	-70.429%
2026-07-17	6.5000	6.9100	6.1000	6.3000	-30.997%	43	996	-67.143%
2026-07-16	9.1300	9.1300	9.1300	9.1300	-18.043%	2	997	-77.327%
2026-07-15	9.5600	11.1900	9.5600	11.1400	+50.541%	19	997	-81.418%
2026-07-14	7.4500	7.4500	7.4000	7.4000	0.000%	23	999	-72.027%
2026-07-13	7.6000	7.6000	7.4000	7.4000	-4.393%	91	999	-72.027%
2026-07-10	7.7400	7.7400	7.7400	7.7400	+0.519%	37	991	-73.256%
2026-07-09	8.2000	8.2000	7.7000	7.7000	-16.757%	4	954	-73.117%
2026-07-08	9.0000	9.2500	8.5000	9.2500	-14.352%	195	954	-77.622%
2026-07-07	11.5600	11.6400	10.5000	10.8000	-0.917%	37	998	-80.833%
2026-07-06	9.7500	10.9000	9.5600	10.9000	+26.157%	30	1,007	-81.009%
2026-07-02	8.6000	8.6400	8.2500	8.6400	-1.144%	80	922	-76.042%
2026-06-30	8.4500	8.9100	8.4500	8.7400	+0.460%	75	922	-76.316%
2026-06-29	8.7000	8.7000	8.7000	8.7000	+25.180%	1	918	-76.207%
2026-06-26	6.5000	7.0000	6.5000	6.9500	0.000%	61	918	-70.216%
2026-06-25	6.7500	7.5300	6.7000	6.9500	-13.879%	26	871	-70.216%
2026-06-24	8.0700	8.0700	8.0700	8.0700	-3.929%	1	867	-74.349%
2026-06-23	9.1000	9.1500	8.4000	8.4000	-7.182%	11	866	-75.357%
2026-06-22	10.5000	10.5000	8.9500	9.0500	-28.684%	50	869	-77.127%
2026-06-18	10.3500	12.6900	10.3500	12.6900	+6.015%	125	769	-83.688%
2026-06-17	11.5000	11.9700	11.5000	11.9700	-14.500%	87	769	-82.707%
2026-06-16	14.0000	14.0000	14.0000	14.0000	+6.870%	1	769	-85.214%
2026-06-15	13.2500	13.2500	13.0000	13.1000	+15.929%	7	769	-84.198%
2026-06-12	11.3000	11.3000	11.3000	11.3000	+19.198%	1	770	-81.681%
2026-06-11	9.0700	9.4800	8.9500	9.4800	-15.808%	9	770	-78.165%
2026-06-10	11.3100	11.3100	11.2600	11.2600	-7.096%	3	776	-81.616%
2026-06-09	11.6300	12.4000	11.3500	12.1200	+4.483%	59	775	-82.921%
2026-06-08	11.7500	12.0000	11.6000	11.6000	-14.074%	41	768	-82.155%
2026-06-05	13.8000	13.9600	13.5000	13.5000	-6.574%	30	802	-84.667%
2026-06-04	13.1400	14.4500	13.1400	14.4500	+25.325%	77	788	-85.675%
2026-06-03	12.3500	12.3500	11.2000	11.5300	-14.083%	30	802	-82.047%
2026-06-02	12.9400	14.1000	11.8600	13.4200	-13.974%	27	812	-84.575%
2026-06-01	14.6300	15.6000	14.4900	15.6000	-5.340%	24	799	-86.731%
2026-05-29	16.6500	16.8500	16.1200	16.4800	-12.573%	44	814	-87.439%
2026-05-28	18.0300	18.9000	18.0300	18.8500	-4.798%	58	814	-89.019%
2026-05-27	19.8000	19.8000	19.8000	19.8000	+9.392%	1	827	-89.545%
2026-05-26	18.4100	18.4100	18.1000	18.1000	-0.330%	6	828	-88.564%
2026-05-22	18.0500	19.1500	18.0500	18.1600	-9.562%	206	829	-88.601%
2026-05-21	18.7500	20.0800	18.6000	20.0800	+3.345%	12	757	-89.691%
2026-05-20	19.1000	19.4300	18.8000	19.4300	-6.811%	208	757	-89.346%
2026-05-19	20.9500	20.9500	20.8500	20.8500	-17.097%	8	644	-90.072%
2026-05-18	26.4000	26.5100	25.1500	25.1500	+9.586%	8	644	-91.769%
2026-05-15	23.2500	23.3000	22.5000	22.9500	-6.707%	143	644	-90.980%
2026-05-13	21.5000	25.0000	21.5000	24.6000	+33.117%	12	595	-91.585%
2026-05-12	19.1500	19.1500	18.4800	18.4800	-10.291%	6	577	-88.799%
2026-05-11	22.1500	22.1500	20.6000	20.6000	-12.896%	14	577	-89.951%
2026-05-08	23.9600	23.9600	23.6100	23.6500	+8.736%	36	576	-91.247%
2026-05-07	22.8500	22.8500	21.5500	21.7500	-2.945%	18	563	-90.483%
2026-05-06	21.2400	23.2600	20.9600	22.4100	+21.332%	79	563	-90.763%
2026-05-05	19.0000	20.0500	18.4600	18.4700	+5.543%	44	531	-88.793%
2026-05-04	18.9500	18.9500	17.5000	17.5000	-4.891%	23	516	-88.171%
2026-05-01	16.5000	18.6000	16.5000	18.4000	+4.843%	24	525	-88.750%
2026-04-30	14.7500	18.2300	13.8600	17.5500	+71.220%	42	525	-88.205%
2026-04-29	10.6000	10.6000	10.2500	10.2500	+1.889%	2	513	-79.805%
2026-04-28	10.3200	10.3200	10.0600	10.0600	-7.960%	14	512	-79.423%
2026-04-27	10.8800	11.0600	10.8800	10.9300	+17.527%	5	504	-81.061%
2026-04-24	8.9000	9.3000	8.9000	9.3000	+8.392%	21	503	-77.742%
2026-04-23	8.5900	8.5900	8.5800	8.5800	+7.925%	10	493	-75.874%
2026-04-15	7.9500	7.9500	7.9500	7.9500	+6.855%	1	493	-73.962%
2026-04-14	6.8500	7.4900	6.8500	7.4400	+26.102%	5	493	-72.177%
2026-04-13	5.9000	5.9000	5.9000	5.9000	+5.357%	1	493	-64.915%
2026-04-10	5.6500	5.6500	5.6000	5.6000	-2.778%	26	492	-63.036%
2026-04-09	4.7000	5.8100	4.7000	5.7600	+6.273%	5	492	-64.063%
2026-04-08	4.7200	5.5000	4.7200	5.4200	+46.486%	6	491	-61.808%
2026-04-07	3.7100	3.7200	3.6700	3.7000	+14.198%	9	488	-44.054%
2026-04-01	3.2400	3.2400	3.2400	3.2400	+47.273%	1	487	-36.111%
2026-03-31	2.2000	2.2000	2.2000	2.2000	+11.675%	32	486	-5.909%
2026-03-30	1.9700	1.9700	1.9700	1.9700	-15.451%	20	489	+5.076%
2026-03-27	2.3300	2.3300	2.3300	2.3300	-8.627%	1	489	-11.159%
2026-03-26	2.5800	2.6000	2.5500	2.5500	-19.304%	6	489	-18.824%
2026-03-24	3.5400	3.5400	3.1600	3.1600	-36.800%	6	491	-34.494%
2026-03-18	5.0000	5.0000	5.0000	5.0000	+3.734%	1	494	-58.600%
2026-03-17	4.8200	4.8200	4.8200	4.8200	-20.199%	5	495	-57.054%
2026-03-11	6.0400	6.0400	6.0400	6.0400	+4.138%	5	500	-65.728%
2026-03-09	5.6600	5.8000	5.6600	5.8000	+6.422%	115	495	-64.310%
2026-03-06	5.4500	5.4500	5.4500	5.4500	-3.710%	1	505	-62.018%
2026-03-05	5.7400	5.8500	5.6200	5.6600	-7.967%	115	506	-63.428%
2026-03-04	6.1500	6.1500	6.1500	6.1500	+0.820%	1	408	-66.341%
2026-03-03	6.0900	6.1000	6.0900	6.1000	-7.716%	42	407	-66.066%
2026-03-02	6.6100	6.6100	6.6000	6.6100	-3.644%	50	366	-68.684%
2026-02-26	6.8100	7.0300	6.8100	6.8600	-22.045%	16	331	-69.825%
2026-02-20	7.5000	8.8000	7.5000	8.8000	+36.434%	2	327	-76.477%
2026-02-19	6.2100	6.4500	6.2100	6.4500	-2.273%	21	326	-67.907%
2026-02-18	6.6000	6.6000	6.6000	6.6000	+8.731%	1	325	-68.636%
2026-02-17	6.5600	6.5600	6.0700	6.0700	-13.162%	10	326	-65.898%
2026-02-13	6.9900	6.9900	6.9900	6.9900	-8.627%	5	338	-70.386%
2026-02-12	7.7500	7.7500	7.6500	7.6500	-4.375%	2	338	-72.941%
2026-02-11	8.1300	8.1300	8.0000	8.0000	-13.978%	12	336	-74.125%
2026-02-10	9.4000	9.4000	9.3000	9.3000	-15.068%	4	333	-77.742%
2026-02-09	9.7000	10.9500	9.7000	10.9500	+1.201%	2	331	-81.096%
2026-02-06	10.5100	10.8200	10.1500	10.8200	-13.785%	5	331	-80.869%
2026-02-05	10.0000	12.5500	10.0000	12.5500	-9.517%	38	328	-83.506%
2026-02-04	13.8700	13.8700	13.8700	13.8700	-18.412%	3	338	-85.076%
2026-02-03	17.0000	17.0000	17.0000	17.0000	+8.280%	3	341	-87.824%
2026-02-02	15.7000	15.7000	15.7000	15.7000	+24.111%	1	344	-86.815%
2026-01-29	12.6500	12.6500	12.6500	12.6500	-11.538%	1	344	-83.636%
2026-01-28	14.3000	14.3000	14.3000	14.3000	-1.920%	1	344	-85.524%
2026-01-26	14.5800	14.5800	14.5800	14.5800	+13.551%	6	344	-85.802%
2026-01-23	12.8400	12.8400	12.8400	12.8400	+2.967%	1	338	-83.879%
2026-01-21	12.0000	12.4700	12.0000	12.4700	-4.077%	3	339	-83.400%
2026-01-20	12.1500	13.0000	12.1500	13.0000	-9.408%	2	336	-84.077%
2026-01-15	14.3500	14.3500	14.3500	14.3500	-4.013%	1	335	-85.575%
2026-01-14	15.0000	15.1000	14.9500	14.9500	-8.057%	35	334	-86.154%
2026-01-13	16.3800	16.6200	16.2600	16.2600	+20.892%	33	318	-87.269%
2026-01-09	13.5600	13.5600	13.4500	13.4500	+1.894%	15	285	-84.610%
2026-01-08	13.6000	13.6000	12.9200	13.2000	+8.642%	10	270	-84.318%
2026-01-07	10.6500	12.1500	10.6500	12.1500	+23.980%	59	261	-82.963%
2026-01-06	10.8000	11.3200	9.6500	9.8000	-9.259%	16	246	-78.878%
2026-01-05	10.9500	10.9500	10.8000	10.8000	+1.029%	17	235	-80.833%
2026-01-02	10.7300	10.7500	10.6900	10.6900	+2.887%	11	218	-80.636%
2025-12-29	10.8500	10.8500	10.3900	10.3900	-5.631%	63	207	-80.077%
2025-12-26	11.0500	11.0500	11.0100	11.0100	-2.133%	2	193	-81.199%
2025-12-23	10.7600	11.3000	10.7500	11.2500	+10.511%	75	193	-81.600%
2025-12-22	10.1800	10.1800	10.1800	10.1800	+6.709%	2	143	-79.666%
2025-12-18	9.1500	9.5400	9.1500	9.5400	+3.696%	8	141	-78.302%
2025-12-17	9.5000	9.5000	9.1000	9.2000	-12.796%	10	138	-77.500%
2025-12-15	10.9300	10.9300	10.3200	10.5500	-10.213%	3	129	-80.379%
2025-12-12	11.6900	11.7500	11.6900	11.7500	-8.560%	6	128	-82.383%
2025-12-11	12.8500	12.8500	12.8500	12.8500	-4.815%	2	128	-83.891%
2025-12-10	13.5000	13.5000	13.5000	13.5000	-7.787%	1	128	-84.667%
2025-12-05	15.4500	15.6000	14.6400	14.6400	-1.081%	7	127	-85.861%
2025-12-04	14.8000	14.8000	14.8000	14.8000	-2.823%	1	129	-86.014%
2025-12-03	15.2300	15.2300	15.2300	15.2300	-3.729%	46	129	-86.408%
2025-12-01	15.8200	15.8200	15.8200	15.8200	-3.301%	5	129	-86.915%
2025-11-28	18.6200	18.6200	16.3600	16.3600	-4.939%	6	124	-87.347%
2025-11-26	17.3000	17.3000	17.0000	17.2100	-7.073%	9	125	-87.972%
2025-11-25	18.8500	20.5200	18.0000	18.5200	0.000%	192	0	-88.823%