Dark

GOOG20270319C300
GOOG Mar 19 2027 300.00 Call (GOOG270319C00300000)
option OPRA

EOD

Sep 17, 2026

62.00+2.990%(+1.80)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	60.1500	62.8000	60.1500	62.0000	+2.990%	8	854	0.000%
2026-09-16	62.3000	62.3000	59.9100	60.2000	+0.669%	11	851	+2.990%
2026-09-15	59.8000	59.8000	59.8000	59.8000	-5.320%	1	849	+3.679%
2026-09-14	60.2800	64.5000	60.0000	63.1600	+10.807%	22	850	-1.837%
2026-09-11	57.3000	59.5000	57.0000	57.0000	+7.547%	41	850	+8.772%
2026-09-10	50.7000	53.0000	50.7000	53.0000	+1.903%	29	849	+16.981%
2026-09-09	51.6000	52.0100	50.2500	52.0100	-7.505%	42	862	+19.208%
2026-09-08	54.5000	57.5500	53.5000	56.2300	-1.351%	46	842	+10.261%
2026-09-04	59.5000	59.5000	55.5000	57.0000	-4.202%	14	842	+8.772%
2026-09-03	59.3000	60.2800	59.3000	59.5000	+5.310%	4	842	+4.202%
2026-09-02	53.3400	56.5000	53.3400	56.5000	+5.214%	6	844	+9.735%
2026-09-01	54.8000	55.5600	52.1000	53.7000	-5.591%	17	844	+15.456%
2026-08-31	58.6000	58.6000	55.9800	56.8800	-11.814%	44	842	+9.001%
2026-08-28	64.5000	64.5000	64.5000	64.5000	+9.322%	1	835	-3.876%
2026-08-27	58.7500	59.4000	58.7500	59.0000	-2.817%	3	836	+5.085%
2026-08-26	62.5500	62.8000	59.9600	60.7100	-4.243%	12	836	+2.125%
2026-08-25	66.4100	66.4100	63.4000	63.4000	-3.265%	14	825	-2.208%
2026-08-24	63.0000	66.0100	63.0000	65.5400	+2.759%	3	814	-5.401%
2026-08-21	62.9300	63.7800	62.9300	63.7800	+5.421%	3	815	-2.791%
2026-08-20	60.5000	60.5000	60.5000	60.5000	-2.686%	1	814	+2.479%
2026-08-19	61.0000	63.4500	61.0000	62.1700	-0.096%	17	813	-0.273%
2026-08-18	61.8000	63.1300	61.8000	62.2300	+0.371%	3	802	-0.370%
2026-08-17	63.0000	63.0000	61.8000	62.0000	-7.186%	8	800	0.000%
2026-08-14	67.8000	67.8000	66.8000	66.8000	+2.454%	2	796	-7.186%
2026-08-13	65.0500	65.2000	65.0500	65.2000	+4.004%	4	797	-4.908%
2026-08-12	64.6600	64.7500	62.6900	62.6900	-3.717%	8	797	-1.101%
2026-08-11	70.7800	71.0000	65.1100	65.1100	-13.762%	11	793	-4.777%
2026-08-10	74.6000	75.5000	73.0000	75.5000	+1.261%	14	789	-17.881%
2026-08-07	75.9500	75.9500	74.5600	74.5600	-4.288%	26	781	-16.845%
2026-08-06	81.4500	81.4500	77.9000	77.9000	-4.076%	6	772	-20.411%
2026-08-05	98.3500	98.3500	79.1000	81.2100	-13.330%	50	772	-23.655%
2026-08-04	90.9500	93.7000	90.6500	93.7000	+1.462%	3	785	-33.831%
2026-08-03	85.0000	93.8000	85.0000	92.3500	+18.095%	160	786	-32.864%
2026-07-31	64.8000	78.3500	64.8000	78.2000	+32.273%	153	774	-20.716%
2026-07-30	56.7500	59.8800	56.7500	59.1200	-3.161%	10	766	+4.871%
2026-07-29	64.9000	64.9000	61.0500	61.0500	+4.879%	3	762	+1.556%
2026-07-28	55.5000	58.2100	55.5000	58.2100	+7.896%	8	765	+6.511%
2026-07-27	56.1000	56.1000	53.9500	53.9500	+9.211%	15	762	+14.921%
2026-07-24	52.5500	52.5500	49.4000	49.4000	-0.604%	15	760	+25.506%
2026-07-23	52.5500	52.5500	48.1100	49.7000	-28.807%	70	757	+24.748%
2026-07-22	71.3000	72.0400	69.3500	69.8100	-3.644%	39	715	-11.188%
2026-07-21	73.3000	73.3000	72.4500	72.4500	-4.896%	4	749	-14.424%
2026-07-20	81.0000	82.0000	76.1800	76.1800	+8.984%	23	745	-18.614%
2026-07-17	69.0000	72.3000	69.0000	69.9000	-9.221%	13	746	-11.302%
2026-07-16	92.0000	92.2100	77.0000	77.0000	-14.444%	15	739	-19.481%
2026-07-15	83.3800	92.1000	83.3800	90.0000	+15.385%	14	736	-31.111%
2026-07-14	78.0000	78.0000	78.0000	78.0000	-0.586%	1	744	-20.513%
2026-07-10	77.9000	78.4600	75.7300	78.4600	+0.719%	7	745	-20.979%
2026-07-09	74.1900	77.9000	74.1900	77.9000	-2.099%	5	744	-20.411%
2026-07-08	79.5700	79.5700	79.5700	79.5700	-10.976%	55	744	-22.081%
2026-07-07	89.3800	89.3800	89.3800	89.3800	+5.525%	25	737	-30.633%
2026-07-06	81.6200	84.7000	81.5500	84.7000	+8.270%	16	722	-26.800%
2026-07-02	82.8500	84.8000	77.1000	78.2300	-3.324%	38	696	-20.747%
2026-07-01	83.4000	83.4000	80.9200	80.9200	+1.087%	10	696	-23.381%
2026-06-30	77.8500	80.0500	75.4000	80.0500	+3.064%	80	690	-22.548%
2026-06-29	75.6000	77.6700	75.0000	77.6700	+20.512%	19	633	-20.175%
2026-06-26	66.6000	70.7800	64.4500	64.4500	-6.594%	58	638	-3.801%
2026-06-25	66.3000	69.5000	64.9500	69.0000	-1.429%	24	672	-10.145%
2026-06-24	74.0000	76.8200	70.0000	70.0000	-4.930%	4	681	-11.429%
2026-06-23	72.6100	75.2100	72.6100	73.6300	-0.473%	8	680	-15.795%
2026-06-22	80.6500	80.6500	72.6500	73.9800	-17.635%	25	678	-16.194%
2026-06-18	82.6800	89.8200	82.6800	89.8200	+3.766%	7	662	-30.973%
2026-06-17	85.7500	86.6000	85.7500	86.5600	-7.075%	5	662	-28.373%
2026-06-16	95.0000	95.0000	91.8000	93.1500	+0.703%	3	662	-33.441%
2026-06-15	90.5800	92.5000	90.5800	92.5000	+8.772%	5	663	-32.973%
2026-06-12	85.0000	85.9300	82.6800	85.0400	+4.794%	5	662	-27.093%
2026-06-11	76.7800	81.1500	73.8000	81.1500	+0.185%	9	661	-23.598%
2026-06-10	90.0000	90.0000	81.0000	81.0000	-3.422%	11	661	-23.457%
2026-06-09	92.1500	93.7500	83.8700	83.8700	-3.208%	43	651	-26.076%
2026-06-08	88.0500	88.0500	84.5300	86.6500	-3.754%	17	632	-28.448%
2026-06-05	91.2400	91.9700	90.0000	90.0300	-2.880%	31	629	-31.134%
2026-06-04	81.8500	92.7000	81.8500	92.7000	+13.784%	14	638	-33.118%
2026-06-03	82.6800	83.8200	81.4700	81.4700	-3.012%	7	631	-23.898%
2026-06-02	88.9800	93.0000	82.0000	84.0000	-13.043%	50	628	-26.190%
2026-06-01	97.0100	97.0100	95.0000	96.6000	-2.128%	9	599	-35.818%
2026-05-29	100.0000	102.0000	98.7000	98.7000	-8.822%	21	593	-37.183%
2026-05-28	108.2500	108.2500	108.2500	108.2500	-1.591%	2	592	-42.725%
2026-05-27	107.0000	110.0000	107.0000	110.0000	+4.682%	7	592	-43.636%
2026-05-26	106.9700	106.9700	105.0800	105.0800	+2.507%	2	599	-40.997%
2026-05-22	104.8000	105.9100	102.5100	102.5100	-4.845%	4	599	-39.518%
2026-05-21	103.7500	107.7300	103.7500	107.7300	+2.600%	23	597	-42.449%
2026-05-20	105.8200	105.8200	105.0000	105.0000	-2.895%	7	597	-40.952%
2026-05-19	112.3600	112.3600	108.1300	108.1300	-9.462%	4	580	-42.662%
2026-05-18	123.2700	123.2700	119.4300	119.4300	+3.807%	4	580	-48.087%
2026-05-15	113.5000	116.0000	113.5000	115.0500	-4.125%	5	580	-46.110%
2026-05-14	117.5100	120.0000	117.5100	120.0000	-0.415%	12	582	-48.333%
2026-05-13	115.6500	121.0000	115.6500	120.5000	+12.617%	16	561	-48.548%
2026-05-12	108.0000	108.0000	104.4500	107.0000	-3.578%	35	561	-42.056%
2026-05-11	116.0000	116.0000	110.9700	110.9700	-6.709%	24	561	-44.129%
2026-05-08	118.9500	118.9500	118.9500	118.9500	+2.007%	1	541	-47.877%
2026-05-07	116.0000	116.6100	114.4000	116.6100	+1.727%	87	542	-46.831%
2026-05-06	112.8000	117.0000	112.8000	114.6300	+7.131%	12	610	-45.913%
2026-05-05	106.5400	107.4000	106.2900	107.0000	+2.294%	5	621	-42.056%
2026-05-04	103.0000	105.0000	103.0000	104.6000	-0.947%	4	619	-40.727%
2026-05-01	101.3700	105.6000	101.3700	105.6000	+3.529%	96	550	-41.288%
2026-04-30	95.7500	104.0000	88.7500	102.0000	+32.588%	119	550	-39.216%
2026-04-29	79.5000	80.7500	75.7000	76.9300	-1.372%	15	578	-19.407%
2026-04-28	76.0000	79.0000	76.0000	78.0000	-0.256%	6	578	-20.513%
2026-04-27	73.4000	79.9500	73.0500	78.2000	+6.250%	70	582	-20.716%
2026-04-24	69.8000	73.6000	69.8000	73.6000	+3.327%	37	577	-15.761%
2026-04-23	70.6000	71.2300	70.4000	71.2300	+1.612%	31	573	-12.958%
2026-04-22	67.5000	70.1000	67.0000	70.1000	+6.373%	56	548	-11.555%
2026-04-21	69.0000	69.0000	65.7800	65.9000	-4.451%	12	521	-5.918%
2026-04-20	69.8000	70.5500	68.9700	68.9700	-2.859%	14	521	-10.106%
2026-04-17	68.5000	71.0000	68.0000	71.0000	+3.348%	32	521	-12.676%
2026-04-16	68.0000	68.7000	68.0000	68.7000	+1.029%	5	508	-9.753%
2026-04-15	66.1000	68.0000	65.0000	68.0000	+4.439%	98	503	-8.824%
2026-04-14	60.1800	65.7000	59.6000	65.1100	+12.589%	74	531	-4.777%
2026-04-13	55.6500	57.8300	55.6500	57.8300	+3.416%	19	584	+7.211%
2026-04-10	58.2800	58.3700	55.0000	55.9200	-2.748%	26	581	+10.873%
2026-04-09	57.3800	57.5000	56.8900	57.5000	+1.304%	13	579	+7.826%
2026-04-08	54.7500	57.1000	54.3300	56.7600	+22.460%	17	573	+9.232%
2026-04-07	45.1500	47.8300	44.4800	46.3500	+5.341%	15	577	+33.765%
2026-04-06	43.5700	44.3000	43.5700	44.0000	+3.335%	8	571	+40.909%
2026-04-02	43.3800	43.3800	42.5200	42.5800	-2.674%	21	554	+45.608%
2026-04-01	41.5500	44.7500	41.5500	43.7500	+15.741%	71	554	+41.714%
2026-03-31	33.3000	37.8000	33.2000	37.8000	+22.489%	47	522	+64.021%
2026-03-30	32.1000	32.1000	30.7500	30.8600	-2.956%	21	513	+100.907%
2026-03-27	33.9800	34.6900	31.8000	31.8000	-12.033%	68	515	+94.969%
2026-03-26	37.3900	37.9500	36.1500	36.1500	-9.985%	150	536	+71.508%
2026-03-25	42.5000	42.9300	39.6000	40.1600	-0.840%	20	587	+54.382%
2026-03-24	45.0000	45.2000	40.5000	40.5000	-13.811%	28	583	+53.086%
2026-03-23	47.0000	48.2000	46.9900	46.9900	-0.021%	21	583	+31.943%
2026-03-20	49.4400	49.4400	47.0000	47.0000	-9.179%	22	579	+31.915%
2026-03-19	50.4000	51.7500	50.2700	51.7500	-3.271%	4	570	+19.807%
2026-03-18	54.0500	54.2000	52.5000	53.5000	+0.338%	46	570	+15.888%
2026-03-17	50.5000	53.6700	50.5000	53.3200	+5.962%	45	529	+16.279%
2026-03-16	51.0000	51.0000	49.5500	50.3200	+1.452%	10	512	+23.211%
2026-03-13	52.2300	52.2300	49.3000	49.6000	-1.587%	6	507	+25.000%
2026-03-12	50.5500	51.3200	50.0500	50.4000	-7.285%	23	505	+23.016%
2026-03-11	52.8600	55.5500	52.8600	54.3600	+0.667%	10	524	+14.054%
2026-03-10	54.0300	54.0300	53.4500	54.0000	+8.805%	22	527	+14.815%
2026-03-09	48.5000	49.7700	48.5000	49.6300	+3.396%	12	506	+24.924%
2026-03-06	48.0200	49.0000	48.0000	48.0000	-1.031%	111	604	+29.167%
2026-03-05	49.0000	50.7000	48.5000	48.5000	-5.088%	22	520	+27.835%
2026-03-04	51.5000	51.5000	51.0000	51.1000	-0.680%	9	507	+21.331%
2026-03-03	49.8500	51.4500	48.7300	51.4500	-5.161%	42	498	+20.505%
2026-03-02	53.9500	54.2500	53.9500	54.2500	+0.836%	11	480	+14.286%
2026-02-27	53.3000	53.8000	53.3000	53.8000	-0.444%	4	469	+15.242%
2026-02-26	53.0000	54.4400	52.1500	54.0400	-8.407%	40	465	+14.730%
2026-02-25	59.4000	59.4000	58.6100	59.0000	+4.425%	9	419	+5.085%
2026-02-24	57.0000	57.0000	54.4000	56.5000	-3.419%	4	419	+9.735%
2026-02-23	60.0000	60.5000	57.4500	58.5000	-2.419%	125	415	+5.983%
2026-02-20	58.0000	60.5300	58.0000	59.9500	+14.715%	5	291	+3.420%
2026-02-19	51.7000	52.2600	51.7000	52.2600	+2.070%	4	290	+18.638%
2026-02-18	51.8500	52.3500	51.0000	51.2000	+0.907%	187	292	+21.094%
2026-02-17	52.3500	52.3500	48.0000	50.7400	-4.714%	175	305	+22.192%
2026-02-13	55.0000	55.0000	53.1300	53.2500	-10.202%	114	72	+16.432%
2026-02-12	59.3000	59.3000	59.3000	59.3000	+4.035%	1	72	+4.553%
2026-02-11	59.5500	59.5500	57.0000	57.0000	-9.524%	18	71	+8.772%
2026-02-10	63.3000	63.6500	61.0000	63.0000	-7.489%	8	55	-1.587%
2026-02-09	69.0000	69.0000	68.1000	68.1000	+2.252%	6	49	-8.957%
2026-02-06	65.0000	68.4500	65.0000	66.6000	-8.767%	13	45	-6.907%
2026-02-05	58.5000	73.0000	58.5000	73.0000	-2.210%	97	37	-15.068%
2026-02-04	78.9000	78.9000	74.6500	74.6500	-9.339%	3	23	-16.946%
2026-02-03	82.3400	82.3400	82.3400	82.3400	-0.676%	1	22	-24.702%
2026-02-02	77.7700	82.9000	77.7700	82.9000	+4.606%	13	22	-25.211%
2026-01-29	79.5000	79.5000	70.8900	79.2500	+2.949%	3	9	-21.767%
2026-01-28	75.3900	76.9800	74.3000	76.9800	-1.936%	4	8	-19.460%
2026-01-27	78.5000	78.5000	76.9200	78.5000	0.000%	5	5	-21.019%