Dark

GOOG20270319C330
GOOG Mar 19 2027 330.00 Call (GOOG270319C00330000)
option OPRA

EOD

Sep 17, 2026

43.10+7.615%(+3.05)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	43.0000	44.0000	41.8000	43.1000	+7.615%	12	1,477	0.000%
2026-09-16	43.8000	43.8000	40.0500	40.0500	-5.319%	33	1,476	+7.615%
2026-09-15	43.5000	43.5000	41.0000	42.3000	-6.561%	20	1,467	+1.891%
2026-09-14	41.7000	45.2700	41.5000	45.2700	+15.544%	23	1,467	-4.793%
2026-09-11	39.0700	41.4500	39.0700	39.1800	+7.785%	234	1,464	+10.005%
2026-09-10	34.8000	36.3500	34.0000	36.3500	+2.250%	1,080	1,515	+18.569%
2026-09-09	35.0000	35.8500	34.2500	35.5500	-8.258%	267	745	+21.238%
2026-09-08	37.3800	39.6000	36.2800	38.7500	-1.899%	86	615	+11.226%
2026-09-04	40.5500	40.5500	38.1500	39.5000	-4.842%	35	515	+9.114%
2026-09-03	41.1200	41.6900	40.3500	41.5100	+7.233%	20	515	+3.830%
2026-09-02	38.2000	38.7100	37.0000	38.7100	+4.622%	35	518	+11.341%
2026-09-01	37.0000	38.4200	36.2000	37.0000	-7.500%	18	543	+16.486%
2026-08-31	39.8500	40.0000	38.7500	40.0000	-10.515%	45	533	+7.750%
2026-08-28	42.7700	44.7000	42.7700	44.7000	+5.924%	4	519	-3.579%
2026-08-27	40.8300	42.2000	40.5000	42.2000	+0.764%	4	518	+2.133%
2026-08-26	42.1500	42.7500	41.5000	41.8800	-6.933%	8	516	+2.913%
2026-08-25	45.5000	45.5000	45.0000	45.0000	-5.063%	64	510	-4.222%
2026-08-24	44.1700	47.4000	44.1700	47.4000	+4.290%	4	480	-9.072%
2026-08-21	44.6300	45.4500	44.6300	45.4500	+6.841%	4	480	-5.171%
2026-08-20	42.0000	42.5400	41.2500	42.5400	-4.211%	4	478	+1.316%
2026-08-19	44.0000	45.2000	43.6500	44.4100	-0.202%	7	475	-2.950%
2026-08-18	44.4300	44.5000	44.4300	44.5000	-0.447%	2	472	-3.146%
2026-08-17	44.6500	44.7000	44.2000	44.7000	-3.351%	4	471	-3.579%
2026-08-14	46.2500	46.2500	46.2500	46.2500	-1.971%	1	467	-6.811%
2026-08-13	46.8800	48.4000	46.8800	47.1800	+0.704%	3	466	-8.648%
2026-08-12	45.8700	46.8500	45.0000	46.8500	-0.615%	9	465	-8.004%
2026-08-11	51.9400	51.9400	47.1400	47.1400	-12.623%	20	456	-8.570%
2026-08-10	55.5500	55.5500	53.9500	53.9500	-2.635%	12	441	-20.111%
2026-08-07	56.0000	56.5300	55.4100	55.4100	-5.120%	16	431	-22.216%
2026-08-06	60.8000	60.8000	57.8000	58.4000	-2.667%	48	428	-26.199%
2026-08-05	74.5600	76.0000	60.0000	60.0000	-19.463%	12	438	-28.167%
2026-08-04	66.6600	74.5000	66.4500	74.5000	+3.717%	104	434	-42.148%
2026-08-03	69.5500	72.2000	66.3200	71.8300	+22.160%	22	506	-39.997%
2026-07-31	51.7400	58.8000	51.7400	58.8000	+40.000%	34	509	-26.701%
2026-07-30	42.5500	43.4000	42.0000	42.0000	-5.998%	6	532	+2.619%
2026-07-29	42.1200	44.6800	41.3400	44.6800	+5.726%	3	526	-3.536%
2026-07-28	40.9500	42.2600	39.0000	42.2600	+8.777%	25	524	+1.988%
2026-07-27	36.5100	38.8500	36.5000	38.8500	+12.936%	20	500	+10.940%
2026-07-24	35.5000	35.5000	34.3000	34.4000	+0.732%	7	512	+25.291%
2026-07-23	37.3900	37.7800	33.6600	34.1500	-34.073%	135	509	+26.208%
2026-07-22	53.0200	53.0300	51.8000	51.8000	-4.779%	53	421	-16.795%
2026-07-21	53.3500	54.8000	53.3500	54.4000	-4.310%	7	472	-20.772%
2026-07-20	61.4000	62.4000	56.8500	56.8500	+7.264%	4	469	-24.186%
2026-07-17	55.1000	55.1000	51.5000	53.0000	-15.200%	20	469	-18.679%
2026-07-16	65.0000	65.0900	62.5000	62.5000	-11.146%	4	453	-31.040%
2026-07-15	64.1000	71.4500	64.1000	70.3400	+19.220%	4	452	-38.726%
2026-07-10	59.0000	59.0000	59.0000	59.0000	-14.555%	1	452	-26.949%
2026-07-07	72.0000	72.0000	69.0500	69.0500	+5.905%	2	453	-37.581%
2026-07-06	61.0000	65.2000	61.0000	65.2000	+1.621%	7	455	-33.896%
2026-07-02	64.4000	64.4000	64.1000	64.1600	+1.039%	4	455	-32.824%
2026-07-01	63.5000	63.5000	63.5000	63.5000	+7.427%	1	455	-32.126%
2026-06-29	59.1100	59.1100	59.1100	59.1100	+23.146%	1	456	-27.085%
2026-06-26	49.0000	52.4000	48.0000	48.0000	-7.193%	55	457	-10.208%
2026-06-25	49.5000	51.7200	49.5000	51.7200	-12.561%	11	427	-16.667%
2026-06-24	59.1500	59.1500	59.1500	59.1500	+1.983%	2	418	-27.134%
2026-06-23	58.0000	58.0000	58.0000	58.0000	-1.159%	1	420	-25.690%
2026-06-22	60.0600	60.0600	53.6500	58.6800	-16.565%	28	421	-26.551%
2026-06-15	70.3300	70.3300	70.3300	70.3300	+5.759%	20	419	-38.717%
2026-06-12	68.0000	70.3000	64.0600	66.5000	+11.390%	13	419	-35.188%
2026-06-11	56.5500	59.7000	56.5500	59.7000	-12.270%	8	414	-27.806%
2026-06-09	68.0500	68.0500	68.0500	68.0500	-1.090%	1	414	-36.664%
2026-06-05	71.7000	71.7000	68.8000	68.8000	-6.267%	3	414	-37.355%
2026-06-04	69.5000	73.4000	69.5000	73.4000	+16.972%	4	417	-41.281%
2026-06-03	63.3500	63.3500	62.7500	62.7500	-4.563%	8	413	-31.315%
2026-06-02	70.0000	72.7500	63.7900	65.7500	-13.996%	9	421	-34.449%
2026-06-01	74.0000	76.5100	74.0000	76.4500	-4.913%	9	419	-43.623%
2026-05-29	80.0000	81.4500	79.9700	80.4000	-4.023%	7	417	-46.393%
2026-05-26	83.7700	83.7700	83.7700	83.7700	+1.539%	2	418	-48.550%
2026-05-22	82.5000	82.5000	82.5000	82.5000	-6.229%	2	420	-47.758%
2026-05-21	86.4000	87.9800	86.2500	87.9800	-12.117%	7	419	-51.012%
2026-05-18	100.1100	100.1100	100.1100	100.1100	+6.761%	1	419	-56.947%
2026-05-15	93.6000	93.7700	93.6000	93.7700	-1.502%	3	421	-54.036%
2026-05-14	95.2000	95.2000	95.2000	95.2000	-3.055%	3	424	-54.727%
2026-05-13	88.6100	98.2000	88.6100	98.2000	+12.938%	21	425	-56.110%
2026-05-12	84.9000	86.9500	84.9000	86.9500	-2.740%	4	425	-50.431%
2026-05-11	91.4000	91.4000	89.4000	89.4000	-5.387%	56	425	-51.790%
2026-05-08	95.1200	96.8400	94.4900	94.4900	-0.746%	10	389	-54.387%
2026-05-07	93.7600	95.2000	93.7600	95.2000	+0.762%	2	391	-54.727%
2026-05-06	91.8000	97.6400	91.3900	94.4800	+14.120%	10	391	-54.382%
2026-05-05	82.7900	82.7900	82.7900	82.7900	-0.886%	1	393	-47.941%
2026-05-04	84.7100	84.7100	83.0300	83.5300	-1.148%	32	392	-48.402%
2026-05-01	80.0000	84.8100	80.0000	84.5000	+2.636%	28	391	-48.994%
2026-04-30	75.0000	83.6800	71.8000	82.3300	+37.722%	209	391	-47.650%
2026-04-29	60.4600	60.4600	58.7200	59.7800	+1.322%	4	371	-27.902%
2026-04-28	60.0500	60.0500	59.0000	59.0000	-4.885%	6	371	-26.949%
2026-04-27	58.6000	62.0300	58.6000	62.0300	+19.749%	58	369	-30.517%
2026-04-23	53.5500	54.2000	51.8000	51.8000	-2.264%	4	325	-16.795%
2026-04-22	51.3300	53.0000	51.3300	53.0000	+5.055%	20	323	-18.679%
2026-04-21	51.3000	51.3000	49.1700	50.4500	-3.850%	12	323	-14.569%
2026-04-17	51.4000	52.8500	51.3900	52.4700	+4.107%	85	320	-17.858%
2026-04-16	51.3300	52.0500	50.2300	50.4000	-1.370%	16	311	-14.484%
2026-04-15	49.0500	51.1000	48.3000	51.1000	+4.137%	17	309	-15.656%
2026-04-14	45.6400	49.3500	45.6400	49.0700	+17.112%	49	305	-12.166%
2026-04-13	41.2000	41.9000	41.2000	41.9000	-0.238%	31	298	+2.864%
2026-04-10	42.5400	42.5400	42.0000	42.0000	-0.356%	2	298	+2.619%
2026-04-09	39.2500	42.1500	38.7400	42.1500	+0.477%	12	296	+2.254%
2026-04-08	40.6700	41.9500	39.7000	41.9500	+26.090%	11	293	+2.741%
2026-04-07	33.0100	33.4300	33.0100	33.2700	+3.904%	3	295	+29.546%
2026-04-06	30.6500	32.0500	30.6000	32.0200	+4.470%	30	294	+34.603%
2026-04-01	30.0500	31.9500	30.0500	30.6500	+16.407%	10	294	+40.620%
2026-03-31	24.0000	26.5500	23.7500	26.3300	+27.014%	23	298	+63.692%
2026-03-30	21.1300	21.1300	20.6500	20.7300	-8.436%	4	300	+107.911%
2026-03-27	23.8500	23.8500	22.2400	22.6400	-11.041%	82	300	+90.371%
2026-03-26	25.4500	25.4500	25.4500	25.4500	-8.453%	5	249	+69.352%
2026-03-25	28.8000	28.8000	27.5800	27.8000	-4.957%	20	249	+55.036%
2026-03-24	30.7000	30.7000	28.9500	29.2500	-13.205%	56	240	+47.350%
2026-03-23	34.1500	34.7000	33.2700	33.7000	-0.443%	7	211	+27.893%
2026-03-20	33.5600	33.8500	33.5600	33.8500	-6.878%	7	206	+27.326%
2026-03-19	36.4000	36.8500	36.3500	36.3500	-4.468%	16	207	+18.569%
2026-03-18	38.9100	38.9100	38.0500	38.0500	-1.040%	4	207	+13.272%
2026-03-17	38.4000	38.4500	38.3500	38.4500	+2.945%	13	205	+12.094%
2026-03-16	37.3500	37.3500	37.3500	37.3500	+3.463%	1	193	+15.395%
2026-03-13	38.7500	38.7500	36.1000	36.1000	-3.759%	2	193	+19.391%
2026-03-12	38.0900	38.0900	37.5100	37.5100	-6.225%	5	192	+14.903%
2026-03-10	39.9000	40.0000	39.5200	40.0000	+11.888%	7	193	+7.750%
2026-03-06	34.8800	36.4000	34.8800	35.7500	-3.639%	29	190	+20.559%
2026-03-05	36.5000	37.1000	36.5000	37.1000	-2.368%	25	184	+16.173%
2026-03-03	37.3500	38.0000	37.3500	38.0000	-10.588%	6	169	+13.421%
2026-02-27	41.2500	42.5000	39.8000	42.5000	+2.980%	6	163	+1.412%
2026-02-26	39.0000	41.2700	39.0000	41.2700	-4.864%	7	159	+4.434%
2026-02-25	43.4000	43.4000	43.3800	43.3800	-3.493%	5	152	-0.645%
2026-02-23	48.0000	48.0000	44.9500	44.9500	-1.425%	7	152	-4.116%
2026-02-20	44.9400	45.6000	44.9400	45.6000	+20.955%	2	150	-5.482%
2026-02-18	38.1700	38.1700	37.7000	37.7000	+0.533%	3	150	+14.324%
2026-02-17	37.6200	38.5000	37.5000	37.5000	-7.178%	20	147	+14.933%
2026-02-13	39.7000	40.4000	39.7000	40.4000	-3.603%	2	128	+6.683%
2026-02-12	41.9100	41.9100	41.9100	41.9100	-3.210%	3	128	+2.839%
2026-02-11	44.5800	44.5800	43.3000	43.3000	-10.666%	4	128	-0.462%
2026-02-10	48.4700	48.4700	48.4700	48.4700	-8.357%	1	124	-11.079%
2026-02-09	50.0000	52.8900	50.0000	52.8900	+1.809%	6	124	-18.510%
2026-02-06	51.7500	53.0000	51.2000	51.9500	-3.259%	29	120	-17.036%
2026-02-05	45.5000	53.7000	45.5000	53.7000	-12.825%	51	110	-19.739%
2026-02-04	65.5000	65.5000	60.6000	61.6000	-3.599%	3	81	-30.032%
2026-02-03	65.5600	65.5600	63.9000	63.9000	+2.651%	2	78	-32.551%
2026-01-30	62.2500	62.2500	62.2500	62.2500	+3.405%	1	78	-30.763%
2026-01-29	58.9300	60.2000	56.0000	60.2000	-0.447%	120	77	-28.405%
2026-01-26	60.0000	60.4700	59.4900	60.4700	+1.290%	119	126	-28.725%
2026-01-23	59.7000	59.7000	59.7000	59.7000	+4.737%	10	11	-27.806%
2026-01-22	57.0000	57.0000	57.0000	57.0000	0.000%	1	1	-24.386%