Dark

GOOG20270319C320
GOOG Mar 19 2027 320.00 Call (GOOG270319C00320000)
option OPRA

EOD

Sep 17, 2026

48.920.000%(0.00)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	48.7900	48.9200	48.7900	48.9200	0.000%	5	596	0.000%
2026-09-16	48.9200	48.9200	48.9200	48.9200	+3.710%	1	593	0.000%
2026-09-15	47.0000	47.5500	47.0000	47.1700	-7.036%	3	593	+3.710%
2026-09-14	47.5000	50.7400	47.4000	50.7400	+9.708%	22	593	-3.587%
2026-09-11	45.1800	47.3000	45.1800	46.2500	+13.164%	13	601	+5.773%
2026-09-10	40.1500	40.8700	40.1500	40.8700	+1.038%	14	603	+19.697%
2026-09-09	39.8000	40.4500	39.0000	40.4500	-7.880%	54	610	+20.939%
2026-09-08	42.2000	43.9100	42.2000	43.9100	-2.205%	15	567	+11.410%
2026-09-04	45.6300	45.6300	43.9000	44.9000	-4.162%	6	562	+8.953%
2026-09-03	46.8500	46.8500	46.8500	46.8500	+6.164%	1	562	+4.418%
2026-09-02	43.2600	44.1300	43.2600	44.1300	+2.676%	4	561	+10.854%
2026-09-01	41.2600	43.3500	41.2600	42.9800	-4.489%	5	560	+13.820%
2026-08-31	44.2800	45.0000	44.2800	45.0000	-3.743%	2	560	+8.711%
2026-08-27	47.9000	47.9000	46.7500	46.7500	-1.744%	2	558	+4.642%
2026-08-26	47.5800	47.5800	47.5800	47.5800	-9.920%	1	557	+2.816%
2026-08-25	52.9000	52.9000	52.8200	52.8200	-2.726%	2	556	-7.384%
2026-08-24	51.8000	54.6100	51.8000	54.3000	+8.557%	4	556	-9.908%
2026-08-21	47.8500	50.0200	47.8500	50.0200	+5.975%	2	560	-2.199%
2026-08-20	48.0000	48.0000	47.2000	47.2000	-5.600%	2	558	+3.644%
2026-08-19	49.7500	50.4900	49.7500	50.0000	+2.459%	10	557	-2.160%
2026-08-18	48.8000	48.8000	48.8000	48.8000	-1.613%	1	548	+0.246%
2026-08-17	51.0800	51.0800	49.5000	49.6000	-3.745%	6	547	-1.371%
2026-08-14	51.5100	51.8500	51.2300	51.5300	-2.405%	21	541	-5.065%
2026-08-13	52.5000	53.1000	52.5000	52.8000	+4.554%	7	537	-7.348%
2026-08-12	52.2200	52.2200	50.5000	50.5000	-3.810%	8	537	-3.129%
2026-08-11	58.1000	58.1000	52.5000	52.5000	-13.094%	12	531	-6.819%
2026-08-10	60.4100	60.4100	60.4100	60.4100	-6.341%	1	524	-19.020%
2026-08-06	68.2000	68.2000	64.5000	64.5000	-3.731%	4	523	-24.155%
2026-08-05	82.2300	82.2300	66.0000	67.0000	-16.925%	6	521	-26.985%
2026-08-04	74.5000	80.6500	74.5000	80.6500	+3.265%	3	524	-39.343%
2026-08-03	75.5800	78.1000	73.0800	78.1000	+19.547%	10	526	-37.362%
2026-07-31	55.0000	65.3300	55.0000	65.3300	+38.852%	33	532	-25.119%
2026-07-30	46.1000	48.0000	46.1000	47.0500	0.000%	11	557	+3.974%
2026-07-29	48.0500	48.0500	47.0500	47.0500	-1.363%	3	567	+3.974%
2026-07-28	44.5500	48.0000	44.5500	47.7000	+10.060%	29	568	+2.558%
2026-07-27	43.2500	45.6900	42.0000	43.3400	+11.128%	69	555	+12.875%
2026-07-24	39.2000	41.2000	38.0000	39.0000	-1.015%	71	532	+25.436%
2026-07-23	41.5600	41.5600	37.3600	39.4000	-32.879%	239	503	+24.162%
2026-07-22	59.5400	59.5400	58.7000	58.7000	-2.524%	4	385	-16.661%
2026-07-21	59.9400	60.2500	59.9400	60.2200	-4.715%	16	385	-18.765%
2026-07-20	63.2000	63.2000	63.2000	63.2000	+8.368%	30	393	-22.595%
2026-07-17	58.2700	59.8000	58.2700	58.3200	-25.641%	5	381	-16.118%
2026-07-16	78.4300	78.4300	78.4300	78.4300	+12.219%	1	380	-37.626%
2026-07-15	69.8900	69.8900	69.8900	69.8900	+7.955%	1	381	-30.004%
2026-07-09	66.2000	66.2000	64.7400	64.7400	-12.371%	3	381	-24.436%
2026-07-07	73.8800	73.8800	73.8800	73.8800	+3.329%	1	378	-33.785%
2026-07-06	71.5000	71.5000	71.5000	71.5000	+9.511%	1	379	-31.580%
2026-07-02	70.2500	70.2500	65.1500	65.2900	+15.353%	4	377	-25.073%
2026-06-26	57.0000	57.0000	56.6000	56.6000	-4.068%	46	377	-13.569%
2026-06-22	59.0000	59.0000	59.0000	59.0000	-26.342%	2	349	-17.085%
2026-06-16	80.0000	80.1000	79.9000	80.1000	+8.684%	51	351	-38.926%
2026-06-12	70.4000	73.7000	70.4000	73.7000	+13.507%	5	350	-33.623%
2026-06-11	62.3000	64.9300	61.6300	64.9300	-14.790%	13	351	-24.657%
2026-06-09	79.5000	79.5000	76.2000	76.2000	+6.232%	3	343	-35.801%
2026-06-08	73.3300	73.3300	71.7300	71.7300	-8.508%	30	342	-31.800%
2026-06-04	77.3500	78.4000	75.9300	78.4000	+11.364%	5	313	-37.602%
2026-06-03	72.9000	72.9500	70.4000	70.4000	-6.656%	3	310	-30.511%
2026-06-02	71.7000	76.9300	71.7000	75.4200	-7.346%	9	308	-35.137%
2026-06-01	81.4000	81.4000	81.4000	81.4000	-6.950%	1	299	-39.902%
2026-05-29	85.9000	87.7200	85.9000	87.4800	-6.817%	8	298	-44.079%
2026-05-27	91.5000	93.8800	91.5000	93.8800	+3.392%	2	300	-47.891%
2026-05-26	88.6500	90.8000	88.6500	90.8000	-0.765%	27	300	-46.123%
2026-05-22	91.5000	91.5000	91.5000	91.5000	-2.969%	1	325	-46.536%
2026-05-21	90.5000	94.3000	89.5000	94.3000	+3.286%	11	324	-48.123%
2026-05-20	91.3000	91.3000	91.3000	91.3000	-3.895%	1	324	-46.418%
2026-05-19	94.3300	96.9000	94.3300	95.0000	-9.455%	6	315	-48.505%
2026-05-18	106.5000	106.5000	104.9200	104.9200	+4.398%	2	315	-53.374%
2026-05-15	101.5900	101.8000	100.5000	100.5000	+4.698%	3	315	-51.323%
2026-05-11	98.7000	98.7000	95.6500	95.9900	-6.351%	15	317	-49.036%
2026-05-07	102.5000	102.5000	102.5000	102.5000	+2.613%	1	312	-52.273%
2026-05-06	98.7500	101.4900	98.7500	99.8900	+7.455%	16	311	-51.026%
2026-05-05	94.0000	94.0000	92.9600	92.9600	+2.889%	6	310	-47.375%
2026-05-04	89.8100	90.7700	89.8100	90.3500	-0.111%	25	309	-45.855%
2026-05-01	89.4500	90.6000	89.4500	90.4500	+0.949%	14	323	-45.915%
2026-04-30	81.7600	91.2600	77.2500	89.6000	+35.861%	190	323	-45.402%
2026-04-29	62.1400	69.0000	62.1400	65.9500	+1.806%	67	268	-25.823%
2026-04-28	64.3500	66.9000	64.3500	64.7800	-2.951%	3	296	-24.483%
2026-04-27	61.0000	67.3000	61.0000	66.7500	+8.360%	10	295	-26.712%
2026-04-24	56.8000	61.6000	56.8000	61.6000	+3.844%	4	293	-20.584%
2026-04-23	59.3200	59.3200	59.3200	59.3200	+5.608%	1	295	-17.532%
2026-04-22	56.2000	56.2000	56.1700	56.1700	+4.991%	5	295	-12.907%
2026-04-21	56.2500	56.2500	53.5000	53.5000	-5.393%	13	307	-8.561%
2026-04-20	56.5000	57.9700	56.5000	56.5500	-4.878%	47	307	-13.492%
2026-04-17	57.5200	59.4500	57.5200	59.4500	+3.212%	4	292	-17.712%
2026-04-16	57.0000	57.6000	56.0100	57.6000	+2.400%	38	294	-15.069%
2026-04-15	54.5000	56.2500	54.5000	56.2500	+4.167%	5	315	-13.031%
2026-04-14	49.8200	54.3000	49.8200	54.0000	+14.894%	14	320	-9.407%
2026-04-13	44.5000	47.0000	44.5000	47.0000	+3.867%	31	332	+4.085%
2026-04-10	47.5000	47.5000	45.2200	45.2500	-3.105%	13	314	+8.110%
2026-04-09	43.2500	46.7000	42.5300	46.7000	+1.721%	39	303	+4.754%
2026-04-08	45.3000	46.2000	44.2800	45.9100	+19.092%	18	298	+6.556%
2026-04-07	35.9800	38.5500	35.9800	38.5500	+10.458%	4	292	+26.900%
2026-04-06	34.9000	34.9000	34.9000	34.9000	+3.163%	1	290	+40.172%
2026-04-02	34.5500	34.5500	33.8300	33.8300	-1.370%	9	285	+44.605%
2026-04-01	33.7500	35.4000	33.7400	34.3000	+14.143%	43	285	+42.624%
2026-03-31	25.7900	30.0500	25.7900	30.0500	+27.493%	13	289	+62.795%
2026-03-30	23.9500	23.9500	23.5700	23.5700	-6.096%	3	277	+107.552%
2026-03-27	26.5600	26.5600	25.1000	25.1000	-11.150%	6	277	+94.900%
2026-03-26	29.4400	29.7400	27.9000	28.2500	-10.032%	56	275	+73.168%
2026-03-25	32.5000	32.5000	31.3400	31.4000	-5.422%	16	303	+55.796%
2026-03-24	35.0000	35.0000	33.2000	33.2000	-10.512%	67	297	+47.349%
2026-03-23	38.2000	38.2000	37.1000	37.1000	-2.111%	9	239	+31.860%
2026-03-20	39.5000	39.5000	37.9000	37.9000	-11.200%	8	232	+29.077%
2026-03-18	42.6600	42.6800	42.6600	42.6800	+0.070%	4	225	+14.620%
2026-03-17	42.4500	42.6500	42.4500	42.6500	+4.024%	30	223	+14.701%
2026-03-16	41.0000	41.0000	41.0000	41.0000	+2.193%	10	205	+19.317%
2026-03-13	40.3000	40.3000	39.7200	40.1200	-0.372%	30	203	+21.934%
2026-03-12	43.0200	43.0200	40.1900	40.2700	-9.607%	31	180	+21.480%
2026-03-11	44.5500	44.5500	44.5500	44.5500	+1.227%	5	149	+9.809%
2026-03-10	43.6500	44.3200	43.6500	44.0100	+8.667%	16	149	+11.157%
2026-03-09	40.6800	40.6800	40.5000	40.5000	+2.662%	2	150	+20.790%
2026-03-06	39.7000	39.7000	39.4500	39.4500	-1.004%	4	148	+24.005%
2026-03-05	40.2000	40.6300	39.8500	39.8500	-5.457%	29	145	+22.760%
2026-03-04	41.8500	42.5000	41.6000	42.1500	+1.935%	16	138	+16.062%
2026-03-03	41.8000	42.2500	40.0000	41.3500	-8.921%	17	132	+18.307%
2026-03-02	43.4100	45.4000	43.4100	45.4000	+4.368%	3	132	+7.753%
2026-02-27	44.0000	44.0000	43.5000	43.5000	-3.010%	8	133	+12.460%
2026-02-26	42.9000	44.8500	42.9000	44.8500	-5.180%	3	127	+9.075%
2026-02-25	47.9000	47.9000	47.3000	47.3000	-2.575%	6	120	+3.425%
2026-02-23	51.9000	51.9000	48.5500	48.5500	-3.383%	14	120	+0.762%
2026-02-20	50.2500	50.2500	50.2500	50.2500	+16.239%	3	111	-2.647%
2026-02-19	41.6000	43.2300	41.6000	43.2300	-0.116%	6	108	+13.162%
2026-02-18	43.2800	43.2800	43.2800	43.2800	+8.227%	1	104	+13.031%
2026-02-17	40.0000	40.0000	39.9900	39.9900	-11.566%	17	104	+22.331%
2026-02-13	44.6900	45.2200	44.5000	45.2200	-8.646%	8	99	+8.182%
2026-02-12	47.3000	49.5000	47.3000	49.5000	+3.125%	13	99	-1.172%
2026-02-11	52.5000	52.5000	48.0000	48.0000	-8.379%	17	99	+1.917%
2026-02-10	52.6200	52.6300	52.3900	52.3900	-8.489%	8	83	-6.623%
2026-02-09	54.3100	57.2500	54.3100	57.2500	-1.037%	18	80	-14.550%
2026-02-06	57.9400	57.9400	55.1500	57.8500	-1.733%	22	73	-15.436%
2026-02-05	54.7500	58.8700	54.7500	58.8700	-9.778%	5	58	-16.902%
2026-02-04	65.4100	65.9900	64.0000	65.2500	-0.760%	15	56	-25.027%
2026-01-29	65.7500	65.7500	65.7500	65.7500	-0.137%	40	42	-25.597%
2026-01-28	65.8400	65.8400	65.8400	65.8400	0.000%	2	2	-25.699%