Dark

GOOG20270115C500
GOOG Jan 15 2027 500.00 Call (GOOG270115C00500000)
option OPRA

EOD

Sep 17, 2026

1.15+0.877%(+0.01)141

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.1400	1.2300	1.1000	1.1500	+0.877%	141	6,278	0.000%
2026-09-16	1.3000	1.3000	0.9100	1.1400	-0.870%	48	6,261	+0.877%
2026-09-15	1.2200	1.2300	1.1500	1.1500	-10.156%	115	6,227	0.000%
2026-09-14	1.3500	1.4100	1.2400	1.2800	+4.065%	602	6,227	-10.156%
2026-09-11	1.2800	1.4000	1.2200	1.2300	-0.806%	55	6,176	-6.504%
2026-09-10	1.1900	1.5400	1.1900	1.2400	-2.362%	61	6,174	-7.258%
2026-09-09	1.4500	1.4500	1.2400	1.2700	-10.563%	275	6,143	-9.449%
2026-09-08	1.2500	1.4200	1.2000	1.4200	+9.231%	73	6,151	-19.014%
2026-09-04	1.2500	1.3000	1.1600	1.3000	0.000%	28	6,116	-11.538%
2026-09-03	1.4200	1.4200	1.2500	1.3000	+4.000%	64	6,116	-11.538%
2026-09-02	1.2400	1.3400	1.2400	1.2500	+5.042%	174	6,118	-8.000%
2026-09-01	1.2800	1.3100	1.1000	1.1900	-8.462%	984	6,090	-3.361%
2026-08-31	1.4000	1.4000	1.2400	1.3000	-21.687%	274	5,595	-11.538%
2026-08-28	1.5100	1.7800	1.5100	1.6600	+14.483%	75	5,422	-30.723%
2026-08-27	1.5000	1.6000	1.4500	1.4500	-7.643%	68	5,400	-20.690%
2026-08-26	1.7000	1.7000	1.5200	1.5700	-11.299%	119	5,326	-26.752%
2026-08-25	2.0100	2.0100	1.7200	1.7700	-8.290%	59	5,301	-35.028%
2026-08-24	1.7500	2.0500	1.7500	1.9300	+1.047%	322	5,292	-40.415%
2026-08-21	2.0000	2.0000	1.7000	1.9100	+11.696%	208	5,413	-39.791%
2026-08-20	1.8200	1.8200	1.6300	1.7100	-5.000%	169	5,351	-32.749%
2026-08-19	1.7500	1.9400	1.7000	1.8000	0.000%	264	5,365	-36.111%
2026-08-18	1.7900	1.9700	1.7900	1.8000	-5.263%	95	5,353	-36.111%
2026-08-17	2.1000	2.1000	1.8300	1.9000	-7.317%	230	5,362	-39.474%
2026-08-14	2.7700	2.7700	2.0500	2.0500	-8.482%	95	5,361	-43.902%
2026-08-13	2.2100	2.4200	2.2000	2.2400	+1.818%	139	5,347	-48.661%
2026-08-12	2.4000	2.4000	2.0700	2.2000	-5.172%	159	5,330	-47.727%
2026-08-11	2.8500	2.9500	2.2900	2.3200	-23.934%	220	5,308	-50.431%
2026-08-10	3.2000	3.3000	2.8700	3.0500	-8.955%	198	5,278	-62.295%
2026-08-07	3.7800	3.7800	3.2000	3.3500	-12.987%	141	5,256	-65.672%
2026-08-06	4.3000	4.5000	3.8000	3.8500	-10.465%	270	5,334	-70.130%
2026-08-05	7.4000	7.4000	4.3000	4.3000	-35.821%	188	5,327	-73.256%
2026-08-04	5.5000	6.9000	5.4900	6.7000	+10.744%	1,583	5,393	-82.836%
2026-08-03	4.7500	6.2100	4.5000	6.0500	+61.765%	424	4,250	-80.992%
2026-07-31	2.4700	3.9000	2.4700	3.7400	+82.439%	549	4,284	-69.251%
2026-07-30	1.9600	2.2000	1.9600	2.0500	-4.651%	104	4,475	-43.902%
2026-07-29	2.0000	2.5000	1.8500	2.1500	+7.500%	163	4,436	-46.512%
2026-07-28	1.7500	2.2000	1.7200	2.0000	+11.111%	179	4,391	-42.500%
2026-07-27	2.0500	2.0500	1.7400	1.8000	+5.882%	124	4,393	-36.111%
2026-07-24	1.9000	2.0000	1.5500	1.7000	-8.108%	177	4,321	-32.353%
2026-07-23	2.0500	2.4900	1.7000	1.8500	-48.034%	1,080	4,296	-37.838%
2026-07-22	3.8200	4.0500	3.5000	3.5600	-8.718%	147	4,770	-67.697%
2026-07-21	4.3300	4.3300	3.9000	3.9000	-2.500%	106	4,771	-70.513%
2026-07-20	5.0000	5.3000	4.0000	4.0000	-3.614%	51	4,762	-71.250%
2026-07-17	5.1000	5.1000	3.9000	4.1500	-22.139%	190	4,761	-72.289%
2026-07-16	7.8500	7.8500	5.3000	5.3300	-24.397%	565	4,711	-78.424%
2026-07-15	5.6400	7.5500	5.6400	7.0500	+35.577%	85	4,711	-83.688%
2026-07-14	4.4600	5.2000	4.4500	5.2000	+14.537%	46	4,693	-77.885%
2026-07-13	5.3000	5.3000	4.5000	4.5400	-14.340%	99	4,717	-74.670%
2026-07-10	5.3000	5.3000	4.8500	5.3000	-2.214%	24	4,703	-78.302%
2026-07-09	5.4000	5.4200	4.9000	5.4200	-3.214%	20	4,692	-78.782%
2026-07-08	6.5000	6.5000	5.6000	5.6000	-18.958%	21	4,687	-79.464%
2026-07-07	7.5000	7.9500	6.6500	6.9100	-2.676%	38	4,686	-83.357%
2026-07-06	6.2500	7.3000	5.8300	7.1000	+17.355%	142	4,692	-83.803%
2026-07-02	6.3000	6.5500	5.5000	6.0500	+2.542%	52	4,786	-80.992%
2026-07-01	6.1500	6.3500	5.9000	5.9000	+0.511%	22	4,786	-80.508%
2026-06-30	5.6000	5.8700	5.6000	5.8700	+2.087%	53	4,771	-80.409%
2026-06-29	5.4000	5.7500	5.0000	5.7500	+35.294%	72	4,807	-80.000%
2026-06-26	4.8000	5.1500	4.0500	4.2500	-11.458%	207	4,796	-72.941%
2026-06-25	4.5000	4.9900	4.5000	4.8000	-7.692%	2,214	4,773	-76.042%
2026-06-24	5.7000	6.0000	5.0500	5.2000	-2.804%	225	5,345	-77.885%
2026-06-23	5.4000	6.5000	5.1500	5.3500	-15.748%	362	5,296	-78.505%
2026-06-22	7.2000	7.3500	5.8900	6.3500	-29.050%	318	5,360	-81.890%
2026-06-18	7.5000	8.9500	7.3000	8.9500	+10.494%	53	5,191	-87.151%
2026-06-17	8.1000	8.6000	7.7500	8.1000	-12.903%	114	5,191	-85.802%
2026-06-16	9.0500	9.8500	8.4000	9.3000	+8.140%	181	5,191	-87.634%
2026-06-15	8.9500	9.3000	8.4900	8.6000	+12.418%	293	5,223	-86.628%
2026-06-12	8.0000	8.8000	7.5000	7.6500	-0.391%	442	5,367	-84.967%
2026-06-11	7.0000	7.6800	5.9600	7.6800	+3.784%	235	5,602	-85.026%
2026-06-10	8.5000	8.8000	7.2900	7.4000	-15.235%	249	5,500	-84.459%
2026-06-09	9.5200	10.0000	7.6500	8.7300	+1.630%	237	5,396	-86.827%
2026-06-08	8.8000	8.8000	8.1500	8.5900	-12.347%	173	5,351	-86.612%
2026-06-05	9.4000	10.1000	9.0000	9.8000	-4.390%	211	5,291	-88.265%
2026-06-04	8.0000	10.3000	8.0000	10.2500	+29.747%	253	5,304	-88.780%
2026-06-03	8.7500	9.2500	7.9000	7.9000	-7.925%	164	5,296	-85.443%
2026-06-02	8.6800	10.5000	8.2000	8.5800	-21.929%	280	5,238	-86.597%
2026-06-01	10.2000	11.1100	10.1500	10.9900	-1.875%	59	5,154	-89.536%
2026-05-29	11.5000	12.2000	10.7500	11.2000	-14.699%	390	5,138	-89.732%
2026-05-28	13.0000	13.3000	12.4700	13.1300	-3.810%	37	5,187	-91.241%
2026-05-27	12.6800	14.0000	12.6800	13.6500	+3.566%	78	5,188	-91.575%
2026-05-26	12.3000	13.3000	12.3000	13.1800	+9.833%	189	5,159	-91.275%
2026-05-22	13.2500	13.2500	12.0000	12.0000	-14.102%	338	5,134	-90.417%
2026-05-21	13.7500	14.8000	13.0000	13.9700	+1.600%	46	5,074	-91.768%
2026-05-20	15.0000	15.9000	13.2500	13.7500	-4.778%	93	5,074	-91.636%
2026-05-19	14.8000	15.9000	14.1500	14.4400	-15.059%	461	3,526	-92.036%
2026-05-18	16.7000	20.0200	16.7000	17.0000	+2.719%	1,945	3,526	-93.235%
2026-05-15	15.1500	17.4000	15.1500	16.5500	-8.056%	642	3,526	-93.051%
2026-05-14	17.0000	18.6000	16.7900	18.0000	-1.099%	165	3,430	-93.611%
2026-05-13	13.0000	18.3100	13.0000	18.2000	+40.541%	114	3,303	-93.681%
2026-05-12	14.3100	14.3100	12.4500	12.9500	-12.024%	164	3,303	-91.120%
2026-05-11	15.7700	16.1000	14.7000	14.7200	-14.667%	67	3,303	-92.188%
2026-05-08	17.0700	17.4500	16.6000	17.2500	+5.505%	402	3,305	-93.333%
2026-05-07	16.7700	16.7700	15.5800	16.3500	+1.553%	79	3,519	-92.966%
2026-05-06	14.5000	16.8200	14.5000	16.1000	+21.509%	172	3,495	-92.857%
2026-05-05	13.3700	14.4300	12.7000	13.2500	+6.855%	237	3,412	-91.321%
2026-05-04	13.0000	13.0500	12.1400	12.4000	-7.463%	429	3,397	-90.726%
2026-05-01	12.1500	13.5000	11.4500	13.4000	+3.475%	459	3,270	-91.418%
2026-04-30	10.0000	13.1500	8.9000	12.9500	+87.681%	973	3,270	-91.120%
2026-04-29	7.0000	7.8500	6.8100	6.9000	-2.128%	462	2,931	-83.333%
2026-04-28	7.3000	7.6000	6.9000	7.0500	-4.082%	182	2,868	-83.688%
2026-04-27	6.3000	7.7500	6.3000	7.3500	+15.023%	216	2,727	-84.354%
2026-04-24	5.3100	6.6000	5.3100	6.3900	+11.130%	362	2,606	-82.003%
2026-04-23	5.6500	5.9000	5.4800	5.7500	+6.089%	119	2,444	-80.000%
2026-04-22	5.2500	5.5000	5.2000	5.4200	+8.400%	27	2,418	-78.782%
2026-04-21	5.3000	5.5800	4.9400	5.0000	-5.660%	33	2,403	-77.000%
2026-04-20	5.8500	5.8500	5.3000	5.3000	-11.667%	42	2,403	-78.302%
2026-04-17	5.4500	6.0000	5.4000	6.0000	+6.195%	117	2,391	-80.833%
2026-04-16	5.7500	5.9000	5.5300	5.6500	-2.586%	111	2,325	-79.646%
2026-04-15	5.5000	5.8000	5.0000	5.8000	+13.725%	285	2,300	-80.172%
2026-04-14	4.3000	5.4500	4.3000	5.1000	+21.429%	370	2,078	-77.451%
2026-04-13	3.5500	4.2000	3.5500	4.2000	+3.704%	14	1,761	-72.619%
2026-04-10	4.5000	4.5000	3.7000	4.0500	+3.581%	151	1,759	-71.605%
2026-04-09	3.3500	3.9500	3.1700	3.9100	+7.123%	78	1,738	-70.588%
2026-04-08	3.1500	3.7000	3.0500	3.6500	+34.191%	807	1,730	-68.493%
2026-04-07	2.3000	2.7200	2.1900	2.7200	+20.354%	19	1,025	-57.721%
2026-04-06	2.1900	2.2600	2.1500	2.2600	+10.784%	71	1,031	-49.115%
2026-04-02	2.2400	2.2400	2.0000	2.0400	-14.286%	48	1,024	-43.627%
2026-04-01	1.9500	2.4700	1.9500	2.3800	+34.463%	148	1,024	-51.681%
2026-03-31	1.5000	1.7700	1.5000	1.7700	+29.197%	69	1,019	-35.028%
2026-03-30	1.3800	1.3800	1.3700	1.3700	-11.613%	32	1,026	-16.058%
2026-03-27	1.5400	1.5900	1.4800	1.5500	-9.884%	29	1,017	-25.806%
2026-03-26	1.6600	1.8100	1.6400	1.7200	-13.568%	39	1,031	-33.140%
2026-03-25	1.9900	1.9900	1.8900	1.9900	-2.927%	48	1,020	-42.211%
2026-03-24	2.4400	2.4400	2.0500	2.0500	-19.608%	20	1,059	-43.902%
2026-03-23	2.7400	2.7400	2.5500	2.5500	-9.574%	33	1,053	-54.902%
2026-03-20	3.0000	3.0000	2.8000	2.8200	-9.032%	28	1,053	-59.220%
2026-03-19	3.1500	3.1500	3.1000	3.1000	-7.463%	20	1,048	-62.903%
2026-03-18	3.3000	3.4100	3.3000	3.3500	-2.899%	5	1,050	-65.672%
2026-03-17	3.1500	3.4500	3.1500	3.4500	+11.290%	24	1,052	-66.667%
2026-03-16	3.4400	3.4500	3.1000	3.1000	-8.284%	40	1,046	-62.903%
2026-03-13	3.5500	3.6500	3.2800	3.3800	-4.789%	32	1,020	-65.976%
2026-03-12	3.7500	3.7500	3.3400	3.5500	-7.792%	39	1,013	-67.606%
2026-03-11	3.9500	4.1000	3.8500	3.8500	-2.532%	162	999	-70.130%
2026-03-10	3.8500	4.0000	3.8500	3.9500	-2.469%	25	919	-70.886%
2026-03-09	3.6500	4.0500	3.4500	4.0500	+9.459%	67	918	-71.605%
2026-03-06	3.8500	3.9000	3.7000	3.7000	-7.500%	11	911	-68.919%
2026-03-05	4.0500	4.1000	3.9500	4.0000	-8.046%	42	905	-71.250%
2026-03-04	4.5000	4.5000	4.2000	4.3500	+1.163%	44	900	-73.563%
2026-03-03	4.5000	4.5000	4.2000	4.3000	-13.131%	78	900	-73.256%
2026-03-02	4.8600	5.0400	4.6800	4.9500	-7.477%	92	912	-76.768%
2026-02-27	4.8500	5.3500	4.8000	5.3500	+8.961%	29	925	-78.505%
2026-02-26	5.0500	5.1500	4.6400	4.9100	-9.908%	27	922	-76.578%
2026-02-25	5.7000	5.7000	5.3500	5.4500	-3.540%	19	912	-78.899%
2026-02-24	5.4500	5.6500	5.2800	5.6500	-4.237%	75	912	-79.646%
2026-02-23	6.5500	6.5500	5.9000	5.9000	-5.600%	57	915	-80.508%
2026-02-20	5.2500	6.2500	5.2000	6.2500	+35.870%	49	898	-81.600%
2026-02-19	4.4000	4.6000	4.4000	4.6000	+2.222%	22	872	-75.000%
2026-02-18	4.5000	4.6000	4.4000	4.5000	+1.124%	9	852	-74.444%
2026-02-17	4.3400	4.7000	4.2000	4.4500	-11.000%	105	852	-74.157%
2026-02-13	5.1000	5.1500	4.8500	5.0000	-8.257%	22	855	-77.000%
2026-02-12	5.5500	6.2500	5.4500	5.4500	-4.386%	32	855	-78.899%
2026-02-11	6.8000	6.8000	5.7000	5.7000	-14.925%	21	841	-79.825%
2026-02-10	6.9500	7.0000	6.4500	6.7000	-12.987%	59	833	-82.836%
2026-02-09	7.4000	8.0000	6.9500	7.7000	+3.356%	86	820	-85.065%
2026-02-06	8.3200	8.3200	7.3700	7.4500	-19.022%	363	761	-84.564%
2026-02-05	6.7000	9.2000	6.7000	9.2000	-16.364%	63	634	-87.500%
2026-02-04	12.0100	12.0100	10.4700	11.0000	-8.333%	160	618	-89.545%
2026-02-03	13.3500	13.5500	11.9000	12.0000	-5.288%	155	505	-90.417%
2026-02-02	10.6500	12.7000	10.6500	12.6700	+15.919%	197	445	-90.923%
2026-01-30	11.1000	11.2500	10.8500	10.9300	-0.636%	68	324	-89.478%
2026-01-29	11.1000	11.1000	9.4500	11.0000	+1.382%	65	282	-89.545%
2026-01-28	10.6000	10.8500	10.2900	10.8500	+2.358%	58	228	-89.401%
2026-01-27	10.8500	11.4000	10.6000	10.6000	-4.072%	165	179	-89.151%
2026-01-26	9.7000	11.1500	9.7000	11.0500	+13.333%	13	21	-89.593%
2026-01-23	9.7800	9.8500	9.7500	9.7500	0.000%	11	11	-88.205%