Dark

GOOG20270319C325
GOOG Mar 19 2027 325.00 Call (GOOG270319C00325000)
option OPRA

EOD

Sep 17, 2026

47.20+8.009%(+3.50)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	46.4000	47.2000	45.5400	47.2000	+8.009%	8	570	0.000%
2026-09-16	43.0700	43.7000	43.0000	43.7000	-2.673%	235	570	+8.009%
2026-09-15	44.7900	44.9000	44.7900	44.9000	-6.653%	2	648	+5.122%
2026-09-14	47.0000	48.3500	47.0000	48.1000	+14.116%	14	650	-1.871%
2026-09-11	41.9500	43.9100	41.5000	42.1500	+10.630%	26	647	+11.981%
2026-09-10	37.4000	38.1000	37.4000	38.1000	+0.581%	3	661	+23.885%
2026-09-09	37.4900	38.1500	36.5900	37.8800	-9.702%	278	659	+24.604%
2026-09-08	42.5100	42.5100	41.9500	41.9500	-3.028%	5	463	+12.515%
2026-09-04	43.2500	43.2600	43.2500	43.2600	-1.210%	5	471	+9.108%
2026-09-03	44.0000	44.0000	43.6500	43.7900	+6.106%	11	471	+7.787%
2026-09-02	40.5300	41.2700	40.5300	41.2700	-0.193%	2	466	+14.369%
2026-08-31	41.6800	41.6800	41.3500	41.3500	-4.282%	29	465	+14.148%
2026-08-27	43.2000	43.2000	43.2000	43.2000	-4.000%	1	463	+9.259%
2026-08-26	45.0000	45.0000	45.0000	45.0000	-10.126%	1	464	+4.889%
2026-08-24	50.6500	50.6500	50.0700	50.0700	+4.096%	43	464	-5.732%
2026-08-21	48.0500	48.1000	48.0500	48.1000	+7.969%	2	474	-1.871%
2026-08-20	44.5500	44.5500	44.5500	44.5500	-3.257%	1	474	+5.948%
2026-08-17	48.2500	48.2500	46.0500	46.0500	-5.208%	2	474	+2.497%
2026-08-14	48.7000	48.7000	48.5800	48.5800	-1.360%	2	475	-2.841%
2026-08-12	49.2500	49.2500	49.2500	49.2500	-2.126%	4	475	-4.162%
2026-08-11	53.0000	53.0000	50.3200	50.3200	-11.252%	2	475	-6.200%
2026-08-10	56.7000	56.7000	56.7000	56.7000	-12.365%	1	476	-16.755%
2026-08-05	77.8000	77.8000	64.7000	64.7000	-14.009%	56	477	-27.048%
2026-08-04	74.9000	75.2400	74.9000	75.2400	-0.542%	4	483	-37.267%
2026-08-03	69.8700	75.6500	69.8700	75.6500	+31.565%	5	484	-37.607%
2026-07-31	51.3900	58.6500	51.2300	57.5000	+28.578%	23	487	-17.913%
2026-07-30	43.5000	44.7200	43.2100	44.7200	-0.622%	10	495	+5.546%
2026-07-29	43.0000	45.0000	43.0000	45.0000	+0.649%	3	495	+4.889%
2026-07-28	41.5000	44.8000	39.0000	44.7100	+9.718%	65	494	+5.569%
2026-07-27	40.5000	42.5800	40.4000	40.7500	+11.339%	31	474	+15.828%
2026-07-24	38.2200	39.0200	35.8900	36.6000	-3.684%	9	461	+28.962%
2026-07-23	39.5000	39.5000	36.0000	38.0000	-32.684%	64	453	+24.211%
2026-07-22	56.4500	56.4500	56.4500	56.4500	-0.965%	4	425	-16.386%
2026-07-21	57.0000	57.0000	57.0000	57.0000	-9.824%	2	429	-17.193%
2026-07-20	63.2100	63.2100	63.2100	63.2100	+3.183%	1	429	-25.328%
2026-07-16	73.2000	73.2000	61.2600	61.2600	-17.717%	2	428	-22.951%
2026-07-15	68.8000	74.4500	68.8000	74.4500	+17.987%	5	429	-36.602%
2026-07-09	63.1000	63.1000	63.1000	63.1000	-11.686%	1	424	-25.198%
2026-07-07	71.4500	71.4500	71.4500	71.4500	+4.490%	1	424	-33.940%
2026-07-06	68.3800	68.3800	68.3800	68.3800	+11.604%	1	425	-30.974%
2026-06-29	56.9800	62.0500	56.9800	61.2700	+15.278%	22	425	-22.964%
2026-06-26	54.2500	54.2500	53.1500	53.1500	-3.364%	3	418	-11.195%
2026-06-25	55.0000	55.0000	55.0000	55.0000	-8.714%	1	415	-14.182%
2026-06-24	61.0000	61.0000	60.2500	60.2500	+1.482%	15	414	-21.660%
2026-06-22	63.5000	63.5000	56.9000	59.3700	-17.941%	6	403	-20.499%
2026-06-18	72.3500	72.3500	72.3500	72.3500	+2.045%	10	394	-34.762%
2026-06-17	70.9000	70.9000	70.9000	70.9000	-8.184%	1	394	-33.427%
2026-06-16	77.2200	77.2200	77.2200	77.2200	+12.059%	2	394	-38.876%
2026-06-12	72.0000	72.0000	68.9100	68.9100	+4.583%	2	396	-31.505%
2026-06-10	65.8800	65.8900	65.8800	65.8900	-8.916%	6	394	-28.365%
2026-06-09	69.7000	72.3400	69.7000	72.3400	-4.236%	3	394	-34.753%
2026-06-02	75.5400	75.5400	75.5400	75.5400	-5.457%	8	394	-37.517%
2026-06-01	79.9000	79.9000	79.9000	79.9000	-11.547%	1	394	-40.926%
2026-05-28	90.0800	90.3300	89.8200	90.3300	-0.408%	5	394	-47.747%
2026-05-21	84.6500	90.7000	84.6500	90.7000	-0.461%	39	394	-47.960%
2026-05-19	91.1200	91.1200	91.1200	91.1200	-9.225%	1	394	-48.200%
2026-05-18	100.2700	100.4300	100.2700	100.3800	+1.394%	11	405	-52.979%
2026-05-15	99.0000	99.0000	99.0000	99.0000	+0.702%	1	405	-52.323%
2026-05-14	98.3100	98.3100	98.3100	98.3100	-3.787%	10	405	-51.989%
2026-05-13	97.5000	102.2400	97.5000	102.1800	+14.027%	3	409	-53.807%
2026-05-12	90.0000	90.0000	89.6100	89.6100	-3.281%	3	409	-47.327%
2026-05-11	92.6100	92.6500	92.6100	92.6500	-8.665%	2	409	-49.056%
2026-05-08	99.5000	101.4400	99.5000	101.4400	+3.775%	2	407	-53.470%
2026-05-07	98.5000	98.5000	97.7500	97.7500	-1.263%	2	408	-51.714%
2026-05-06	99.0000	99.0000	99.0000	99.0000	+11.814%	2	408	-52.323%
2026-05-05	89.9700	89.9700	88.5400	88.5400	+1.189%	3	407	-46.691%
2026-05-04	89.0000	89.0000	83.6500	87.5000	+1.851%	3	407	-46.057%
2026-05-01	84.0000	88.0000	84.0000	85.9100	-1.412%	8	407	-45.059%
2026-04-30	78.6600	87.1400	71.5000	87.1400	+40.548%	210	407	-45.834%
2026-04-29	60.8700	62.0000	60.8700	62.0000	-1.619%	5	322	-23.871%
2026-04-28	63.0200	63.0200	63.0200	63.0200	-1.238%	12	324	-25.103%
2026-04-27	58.7200	63.8100	58.7200	63.8100	+9.960%	4	315	-26.030%
2026-04-24	58.0300	58.0300	58.0300	58.0300	+4.015%	1	316	-18.663%
2026-04-23	55.7500	56.4700	55.7500	55.7900	+1.252%	4	317	-15.397%
2026-04-22	54.2000	55.1000	54.2000	55.1000	+2.037%	2	315	-14.338%
2026-04-21	54.0000	54.0000	54.0000	54.0000	-1.961%	1	314	-12.593%
2026-04-20	55.0800	55.0800	55.0800	55.0800	-3.538%	1	314	-14.306%
2026-04-17	54.0000	57.1000	54.0000	57.1000	+3.630%	67	314	-17.338%
2026-04-16	54.3000	55.1000	54.3000	55.1000	+7.491%	8	327	-14.338%
2026-04-14	48.5900	51.5000	48.5900	51.2600	+19.071%	13	327	-7.920%
2026-04-10	43.0500	43.0500	43.0500	43.0500	-2.734%	2	320	+9.640%
2026-04-09	41.0000	44.7000	41.0000	44.2600	-0.562%	7	322	+6.643%
2026-04-08	42.4700	44.5100	42.3000	44.5100	+34.471%	14	319	+6.044%
2026-04-06	33.1000	33.1000	33.1000	33.1000	+3.697%	1	320	+42.598%
2026-04-02	31.7500	31.9200	31.7200	31.9200	-2.385%	6	319	+47.870%
2026-04-01	31.4000	33.7500	31.4000	32.7000	+16.995%	51	319	+44.343%
2026-03-31	25.5000	27.9500	25.5000	27.9500	+26.185%	23	322	+68.873%
2026-03-30	23.1200	23.1200	22.1500	22.1500	-8.923%	22	310	+113.093%
2026-03-27	24.7500	24.9500	23.7500	24.3200	-8.743%	15	327	+94.079%
2026-03-26	26.9000	26.9000	26.4300	26.6500	-9.966%	58	324	+77.111%
2026-03-25	30.1800	30.1800	29.1500	29.6000	-4.670%	19	271	+59.459%
2026-03-24	32.9100	32.9100	30.7000	31.0500	-15.280%	23	261	+52.013%
2026-03-23	36.6500	36.6500	36.6500	36.6500	+2.089%	1	251	+28.786%
2026-03-20	36.6500	36.6500	35.9000	35.9000	-6.315%	121	251	+31.476%
2026-03-19	38.3600	38.3600	38.3200	38.3200	-7.103%	4	132	+23.173%
2026-03-17	40.2000	41.2500	40.2000	41.2500	+1.476%	37	129	+14.424%
2026-03-13	41.4000	41.4000	40.6500	40.6500	+2.807%	2	128	+16.113%
2026-03-12	38.9000	39.5400	38.8500	39.5400	-6.414%	3	127	+19.373%
2026-03-11	42.2500	42.2500	42.2500	42.2500	+0.835%	1	127	+11.716%
2026-03-10	41.8500	41.9000	41.8500	41.9000	+13.704%	10	127	+12.649%
2026-03-09	36.1800	36.8500	36.1800	36.8500	-3.154%	2	122	+28.087%
2026-03-06	38.0500	38.0500	38.0500	38.0500	-0.393%	2	122	+24.047%
2026-03-05	38.3200	38.5000	38.2000	38.2000	-4.619%	4	120	+23.560%
2026-03-04	40.2000	40.2000	39.7500	40.0500	-5.431%	12	117	+17.853%
2026-03-02	41.3000	42.4500	41.3000	42.3500	-3.200%	3	116	+11.452%
2026-02-27	43.7500	43.7500	43.7500	43.7500	+5.143%	1	113	+7.886%
2026-02-26	40.8400	41.6100	40.8400	41.6100	-8.449%	7	112	+13.434%
2026-02-24	45.4500	45.4500	45.4500	45.4500	-6.017%	1	105	+3.850%
2026-02-23	48.3600	48.3600	48.3600	48.3600	+3.003%	1	104	-2.399%
2026-02-20	41.0300	46.9500	41.0300	46.9500	+15.527%	4	103	+0.532%
2026-02-18	40.6400	40.6400	40.6400	40.6400	+0.844%	2	99	+16.142%
2026-02-17	39.6200	40.3000	39.5400	40.3000	-5.221%	21	98	+17.122%
2026-02-13	42.5200	42.5200	42.5200	42.5200	-11.435%	10	94	+11.007%
2026-02-12	48.0100	48.0100	48.0100	48.0100	+3.918%	2	94	-1.687%
2026-02-11	48.9100	48.9100	45.9000	46.2000	-7.359%	29	92	+2.165%
2026-02-10	48.8600	51.5200	48.8600	49.8700	-7.563%	45	89	-5.354%
2026-02-09	55.2000	55.2000	53.9500	53.9500	-1.479%	14	93	-12.512%
2026-02-06	54.2100	57.3000	53.5500	54.7600	+1.936%	40	93	-13.806%
2026-02-05	48.2500	55.6100	48.2500	53.7200	-23.801%	11	53	-12.137%
2026-02-03	71.0000	71.0000	70.4900	70.5000	+9.693%	31	42	-33.050%
2026-01-30	64.1200	64.8000	64.1200	64.2700	+1.436%	9	13	-26.560%
2026-01-29	63.3600	63.3600	63.3600	63.3600	+1.376%	1	8	-25.505%
2026-01-27	62.9900	62.9900	62.5000	62.5000	-0.080%	4	7	-24.480%
2026-01-26	60.6000	62.5500	60.6000	62.5500	+5.020%	2	5	-24.540%
2026-01-23	59.5600	59.5600	59.5600	59.5600	-5.008%	1	3	-20.752%
2026-01-22	62.7000	62.7000	62.7000	62.7000	+12.871%	1	2	-24.721%
2026-01-21	55.5500	55.5500	55.5500	55.5500	0.000%	1	1	-15.032%