Dark

GOOG20270319C340
GOOG Mar 19 2027 340.00 Call (GOOG270319C00340000)
option OPRA

EOD

Sep 17, 2026

38.20+3.946%(+1.45)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	36.5000	38.9000	36.4500	38.2000	+3.946%	83	1,054	0.000%
2026-09-16	37.0700	38.4000	35.0000	36.7500	-2.390%	51	1,091	+3.946%
2026-09-15	36.8000	37.6500	36.0000	37.6500	-2.713%	35	1,068	+1.461%
2026-09-14	36.8000	39.6900	36.5000	38.7000	+12.402%	35	1,053	-1.292%
2026-09-11	34.4000	36.0000	34.4000	34.4300	+10.000%	29	1,062	+10.950%
2026-09-10	29.8500	31.5500	29.8500	31.3000	+1.954%	106	1,069	+22.045%
2026-09-09	31.0000	31.3000	29.9000	30.7000	-10.626%	84	1,017	+24.430%
2026-09-08	32.5000	34.6000	31.8000	34.3500	-0.579%	66	971	+11.208%
2026-09-04	35.9500	35.9500	33.4000	34.5500	-4.952%	252	751	+10.564%
2026-09-03	37.1000	37.1000	35.9000	36.3500	+8.507%	19	751	+5.089%
2026-09-02	32.9000	35.0000	32.5000	33.5000	+5.678%	29	744	+14.030%
2026-09-01	32.3000	33.4400	31.6100	31.7000	-8.724%	36	738	+20.505%
2026-08-31	36.5200	36.5200	34.0000	34.7300	-12.629%	24	724	+9.991%
2026-08-28	36.9200	40.5000	36.7500	39.7500	+10.050%	133	724	-3.899%
2026-08-27	36.2700	36.5000	35.5000	36.1200	-2.825%	44	629	+5.759%
2026-08-26	38.0000	38.2500	36.9500	37.1700	-6.959%	53	598	+2.771%
2026-08-25	41.8100	42.6000	39.5000	39.9500	-3.851%	10	574	-4.380%
2026-08-24	42.0000	43.3900	41.5500	41.5500	+3.564%	40	576	-8.063%
2026-08-21	38.3700	40.1200	38.3700	40.1200	+6.844%	25	541	-4.786%
2026-08-20	38.1500	38.1500	36.5000	37.5500	-4.574%	26	536	+1.731%
2026-08-19	39.8500	39.8500	38.6500	39.3500	-0.631%	6	532	-2.922%
2026-08-18	38.4600	40.0000	38.4600	39.6000	+0.943%	23	526	-3.535%
2026-08-17	42.8500	42.8500	38.8800	39.2300	-4.573%	18	515	-2.626%
2026-08-14	44.5000	44.5000	40.5000	41.1100	-2.096%	31	506	-7.079%
2026-08-13	42.0900	42.6900	41.5000	41.9900	+0.938%	24	495	-9.026%
2026-08-12	41.5600	41.6000	39.5000	41.6000	-1.000%	82	481	-8.173%
2026-08-11	44.0000	44.0000	42.0200	42.0200	-14.767%	5	408	-9.091%
2026-08-10	49.3000	49.3000	49.3000	49.3000	+0.326%	1	405	-22.515%
2026-08-07	52.6000	52.6000	49.1400	49.1400	-8.492%	5	406	-22.263%
2026-08-06	53.4400	53.7000	52.9100	53.7000	-2.999%	15	407	-28.864%
2026-08-05	67.5000	69.3700	55.3600	55.3600	-17.026%	22	407	-30.997%
2026-08-04	63.5000	66.7200	63.5000	66.7200	+0.938%	3	419	-42.746%
2026-08-03	64.0000	66.1000	61.0000	66.1000	+26.750%	25	417	-42.209%
2026-07-31	43.3500	52.1500	43.3500	52.1500	+41.137%	28	419	-26.750%
2026-07-30	36.7900	36.9500	36.7900	36.9500	-10.032%	13	405	+3.383%
2026-07-29	37.1300	41.0700	37.1300	41.0700	+9.520%	9	393	-6.988%
2026-07-28	34.2000	38.0500	34.2000	37.5000	+10.294%	21	390	+1.867%
2026-07-27	32.6000	34.1400	32.6000	34.0000	+12.508%	5	384	+12.353%
2026-07-24	31.4300	31.4300	30.2000	30.2200	-2.074%	38	388	+26.406%
2026-07-23	32.7000	32.7000	29.4500	30.8600	-33.276%	71	400	+23.785%
2026-07-22	48.0000	48.3000	46.2500	46.2500	-5.612%	72	388	-17.405%
2026-07-21	49.0000	49.0000	49.0000	49.0000	-10.747%	1	385	-22.041%
2026-07-20	54.9000	54.9000	54.9000	54.9000	+12.385%	10	385	-30.419%
2026-07-17	46.3700	49.5000	46.3700	48.8500	-9.066%	27	375	-21.801%
2026-07-16	65.2300	65.2300	53.7200	53.7200	-16.868%	72	370	-28.891%
2026-07-15	59.8000	64.6200	59.8000	64.6200	+16.664%	19	377	-40.885%
2026-07-14	53.9000	55.3900	53.9000	55.3900	+3.824%	8	373	-31.034%
2026-07-13	53.3500	53.3500	53.3500	53.3500	+2.008%	3	366	-28.397%
2026-07-10	52.3000	52.3000	52.3000	52.3000	-0.381%	1	366	-26.960%
2026-07-09	51.3600	52.5000	51.3600	52.5000	-5.149%	11	366	-27.238%
2026-07-08	56.5000	56.5000	55.2000	55.3500	-6.107%	3	361	-30.985%
2026-07-06	58.9500	58.9500	58.9500	58.9500	+6.987%	1	363	-35.199%
2026-07-02	56.1700	56.1700	52.9100	55.1000	-1.660%	5	366	-30.672%
2026-07-01	56.0300	56.0300	56.0300	56.0300	+1.596%	5	366	-31.822%
2026-06-30	54.3900	55.1500	54.3900	55.1500	+2.130%	12	368	-30.734%
2026-06-29	48.0000	54.0000	48.0000	54.0000	+26.464%	28	358	-29.259%
2026-06-26	47.8600	48.8000	42.7000	42.7000	-8.330%	35	354	-10.539%
2026-06-25	45.0500	46.9200	45.0500	46.5800	-5.016%	129	348	-17.991%
2026-06-24	48.2500	49.0400	48.2500	49.0400	-6.786%	11	290	-22.104%
2026-06-22	57.0400	57.0400	49.0000	52.6100	-16.359%	25	299	-27.390%
2026-06-18	59.0000	62.9000	59.0000	62.9000	+2.610%	2	289	-39.269%
2026-06-17	61.3000	61.3000	61.3000	61.3000	-7.681%	1	289	-37.684%
2026-06-15	62.7500	67.1100	62.7500	66.4000	+10.833%	5	289	-42.470%
2026-06-12	59.9100	59.9100	59.9100	59.9100	+4.010%	1	288	-36.238%
2026-06-11	56.0000	57.6000	51.3000	57.6000	-5.574%	112	288	-33.681%
2026-06-10	63.5000	63.5000	61.0000	61.0000	-7.576%	2	302	-37.377%
2026-06-09	66.0000	66.0000	66.0000	66.0000	+10.220%	1	302	-42.121%
2026-06-08	59.8800	59.8800	59.8800	59.8800	-7.091%	1	301	-36.206%
2026-06-05	65.6500	65.6600	64.4500	64.4500	+7.975%	4	300	-40.729%
2026-06-03	59.9400	62.0500	59.4000	59.6900	-5.254%	7	302	-36.003%
2026-06-02	58.9000	66.0000	58.3700	63.0000	-8.377%	23	300	-39.365%
2026-06-01	70.0000	70.0000	68.7600	68.7600	-7.952%	15	309	-44.444%
2026-05-29	75.3500	75.3500	74.7000	74.7000	-7.469%	2	309	-48.862%
2026-05-27	80.7300	80.7300	80.7300	80.7300	+4.600%	10	310	-52.682%
2026-05-26	79.0000	79.0000	77.1800	77.1800	+2.907%	7	305	-50.505%
2026-05-22	78.0000	78.0000	75.0000	75.0000	-6.250%	10	306	-49.067%
2026-05-21	80.0000	80.0000	79.7000	80.0000	0.000%	108	311	-52.250%
2026-05-19	82.5900	82.6200	80.0000	80.0000	-7.834%	22	311	-52.250%
2026-05-15	89.2200	89.2200	86.7000	86.8000	-3.897%	4	336	-55.991%
2026-05-14	90.0000	91.6000	90.0000	90.3200	-0.802%	4	335	-57.706%
2026-05-13	87.7500	91.0500	87.7500	91.0500	+17.257%	12	347	-58.045%
2026-05-12	77.6500	77.6500	77.6500	77.6500	-5.420%	1	347	-50.805%
2026-05-11	84.6000	85.4000	82.1000	82.1000	-7.148%	8	347	-53.471%
2026-05-08	88.4200	88.4200	88.4200	88.4200	+2.695%	5	345	-56.797%
2026-05-07	89.0500	89.0500	86.1000	86.1000	-2.668%	12	345	-55.633%
2026-05-06	85.0000	88.7700	85.0000	88.4600	+10.093%	15	356	-56.817%
2026-05-05	80.0000	80.3500	80.0000	80.3500	+5.211%	8	367	-52.458%
2026-05-04	77.9500	77.9500	75.8000	76.3700	-2.002%	7	364	-49.980%
2026-05-01	74.2900	78.0000	74.2900	77.9300	+0.659%	20	360	-50.982%
2026-04-30	65.4500	77.4200	64.5900	77.4200	+43.636%	69	360	-50.659%
2026-04-29	56.0000	56.0000	52.8000	53.9000	+0.466%	6	352	-29.128%
2026-04-28	54.5000	55.1000	53.6500	53.6500	-4.842%	48	355	-28.798%
2026-04-27	54.7000	56.5700	54.7000	56.3800	+10.723%	72	354	-32.245%
2026-04-24	47.0000	51.4300	47.0000	50.9200	+4.344%	9	344	-24.980%
2026-04-23	48.3700	49.5000	47.2300	48.8000	+3.543%	38	341	-21.721%
2026-04-22	46.5000	47.1300	46.4800	47.1300	+5.037%	7	335	-18.948%
2026-04-21	46.0000	47.5800	44.8700	44.8700	-5.537%	54	289	-14.865%
2026-04-20	47.9500	47.9500	47.5000	47.5000	-2.364%	2	289	-19.579%
2026-04-17	47.0000	48.6500	46.7500	48.6500	+6.689%	24	288	-21.480%
2026-04-16	46.3400	47.4000	45.6000	45.6000	+0.707%	42	300	-16.228%
2026-04-15	44.5000	45.7000	44.4000	45.2800	+3.616%	6	274	-15.636%
2026-04-14	43.7000	43.7000	43.7000	43.7000	+14.849%	1	273	-12.586%
2026-04-13	35.7600	38.0500	35.7600	38.0500	+3.594%	33	274	+0.394%
2026-04-10	38.0000	38.0000	36.7300	36.7300	-2.495%	4	268	+4.002%
2026-04-09	37.6700	37.6700	37.6700	37.6700	+1.811%	1	265	+1.407%
2026-04-08	35.6200	37.4100	35.6200	37.0000	+22.314%	18	265	+3.243%
2026-04-07	29.0500	30.2500	27.9000	30.2500	+9.206%	8	260	+26.281%
2026-04-06	27.7000	27.7000	27.7000	27.7000	+4.607%	1	261	+37.906%
2026-04-02	25.3500	26.6000	25.3500	26.4800	+0.303%	57	238	+44.260%
2026-04-01	26.2000	26.4000	26.2000	26.4000	+13.305%	3	238	+44.697%
2026-03-31	20.8100	23.3000	20.8100	23.3000	+29.014%	2	237	+63.948%
2026-03-30	17.9000	18.0600	17.9000	18.0600	-9.383%	7	236	+111.517%
2026-03-27	20.8000	20.8000	19.8000	19.9300	-8.787%	14	236	+91.671%
2026-03-26	22.9700	22.9700	21.8500	21.8500	-10.998%	4	224	+74.828%
2026-03-25	24.5500	24.5500	24.5500	24.5500	-10.565%	4	222	+55.601%
2026-03-24	28.6500	28.8900	27.4500	27.4500	-10.732%	5	218	+39.162%
2026-03-23	30.7500	30.7500	30.7500	30.7500	+1.151%	1	217	+24.228%
2026-03-20	31.6800	31.7000	30.4000	30.4000	-9.254%	6	218	+25.658%
2026-03-19	32.8000	33.5800	32.8000	33.5000	-4.694%	25	218	+14.030%
2026-03-17	35.1500	35.1500	35.1500	35.1500	+9.331%	1	214	+8.677%
2026-03-16	32.1500	32.1500	32.1500	32.1500	-3.221%	1	213	+18.818%
2026-03-13	33.2200	33.2200	33.2200	33.2200	-2.323%	13	213	+14.991%
2026-03-12	34.0100	34.0100	34.0100	34.0100	-5.920%	2	200	+12.320%
2026-03-11	36.1500	36.1500	36.1500	36.1500	+10.213%	2	201	+5.671%
2026-03-09	30.7300	32.8000	30.7300	32.8000	-4.289%	7	199	+16.463%
2026-03-03	33.3000	34.2700	33.3000	34.2700	-5.331%	4	199	+11.468%
2026-03-02	36.2000	36.2000	36.2000	36.2000	-0.275%	3	197	+5.525%
2026-02-27	36.3000	36.3000	36.3000	36.3000	-1.892%	10	197	+5.234%
2026-02-26	37.0000	37.0000	37.0000	37.0000	-6.329%	5	207	+3.243%
2026-02-25	39.5000	39.5000	39.5000	39.5000	+0.509%	1	207	-3.291%
2026-02-24	39.3000	39.3000	39.3000	39.3000	-1.256%	5	207	-2.799%
2026-02-23	39.8000	39.8000	39.8000	39.8000	+4.188%	1	202	-4.020%
2026-02-20	38.2000	38.2000	38.2000	38.2000	+7.879%	10	201	0.000%
2026-02-19	35.3700	35.4100	35.3700	35.4100	+2.076%	4	191	+7.879%
2026-02-18	34.7000	34.7000	34.6900	34.6900	+1.939%	2	188	+10.118%
2026-02-17	33.9700	34.1500	33.9700	34.0300	-5.472%	8	188	+12.254%
2026-02-13	36.6000	36.6000	36.0000	36.0000	-5.238%	2	182	+6.111%
2026-02-12	38.9000	41.0000	37.9900	37.9900	-4.428%	5	182	+0.553%
2026-02-11	40.5400	40.5400	39.7500	39.7500	-10.533%	6	177	-3.899%
2026-02-10	43.8700	44.4300	43.8400	44.4300	-8.012%	39	183	-14.022%
2026-02-09	48.3000	48.3000	48.3000	48.3000	-0.617%	1	163	-20.911%
2026-02-06	46.5200	48.6000	46.5200	48.6000	+4.968%	4	162	-21.399%
2026-02-05	49.5000	49.5000	46.2800	46.3000	-17.321%	9	158	-17.495%
2026-02-04	62.0000	62.0000	55.4500	56.0000	-5.085%	265	161	-31.786%
2026-02-03	61.1000	61.1000	59.0000	59.0000	-3.752%	8	178	-35.254%
2026-02-02	57.5000	61.3000	56.8100	61.3000	+7.356%	163	178	-37.684%
2026-01-30	59.0000	59.0000	57.1000	57.1000	+2.238%	120	136	-33.100%
2026-01-29	55.8500	55.8500	55.8500	55.8500	+1.935%	2	16	-31.603%
2026-01-27	54.7900	54.7900	54.7900	54.7900	-2.318%	1	14	-30.279%
2026-01-26	54.4300	56.0900	54.4300	56.0900	+10.522%	13	13	-31.895%
2026-01-21	50.7500	50.7500	50.7500	50.7500	0.000%	2	2	-24.729%