Dark

GOOG20270319C370
GOOG Mar 19 2027 370.00 Call (GOOG270319C00370000)
option OPRA

EOD

Sep 17, 2026

24.35+6.100%(+1.40)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	23.8000	25.4200	23.8000	24.3500	+6.100%	48	1,062	0.000%
2026-09-16	24.8500	24.8600	22.9500	22.9500	-4.772%	34	1,062	+6.100%
2026-09-15	24.2800	24.2800	24.1000	24.1000	-5.933%	11	1,062	+1.037%
2026-09-14	25.1000	26.0100	24.0000	25.6200	+14.375%	32	1,056	-4.957%
2026-09-11	21.9000	23.9000	21.9000	22.4000	+10.236%	34	1,076	+8.705%
2026-09-10	20.0000	20.5000	19.8000	20.3200	+1.347%	31	1,062	+19.833%
2026-09-09	19.7500	20.6400	19.5000	20.0500	-12.826%	93	1,052	+21.446%
2026-09-08	21.2000	23.2000	20.7000	23.0000	+2.450%	75	1,000	+5.870%
2026-09-04	22.4000	22.4500	21.6300	22.4500	-5.274%	24	1,001	+8.463%
2026-09-03	23.9000	24.1200	23.3500	23.7000	+6.517%	25	1,001	+2.743%
2026-09-02	21.7000	22.5000	21.2500	22.2500	+5.450%	25	1,001	+9.438%
2026-09-01	21.9000	21.9000	20.5100	21.1000	-7.456%	47	986	+15.403%
2026-08-31	22.5000	23.4000	22.0500	22.8000	-15.084%	73	964	+6.798%
2026-08-28	26.1600	26.8500	26.1600	26.8500	+11.550%	45	920	-9.311%
2026-08-27	24.5800	24.5800	23.7100	24.0700	-2.944%	18	917	+1.163%
2026-08-26	25.9500	25.9500	24.2500	24.8000	-9.158%	20	910	-1.815%
2026-08-25	28.8500	28.8500	26.8000	27.3000	-4.412%	43	901	-10.806%
2026-08-24	26.9400	29.3000	26.9400	28.5600	+6.171%	19	883	-14.741%
2026-08-21	25.4800	26.9500	25.4800	26.9000	+7.257%	16	882	-9.480%
2026-08-20	26.7500	26.7500	24.5000	25.0800	-6.032%	9	884	-2.911%
2026-08-19	26.6200	26.6900	25.9000	26.6900	+0.150%	3	882	-8.767%
2026-08-18	26.6500	26.6500	26.6500	26.6500	-0.262%	2	883	-8.630%
2026-08-17	27.6200	27.6200	25.8000	26.7200	-5.583%	53	881	-8.870%
2026-08-14	28.1500	28.3000	27.8000	28.3000	-4.392%	56	832	-13.958%
2026-08-13	29.6600	29.6600	29.6000	29.6000	+6.859%	6	830	-17.736%
2026-08-12	29.8500	29.8500	27.6500	27.7000	-5.782%	10	824	-12.094%
2026-08-11	33.9200	33.9200	29.4000	29.4000	-15.004%	60	826	-17.177%
2026-08-10	34.4000	34.5900	34.2000	34.5900	-2.728%	52	805	-29.604%
2026-08-07	35.3400	35.5600	35.3400	35.5600	-8.114%	2	766	-31.524%
2026-08-06	40.0000	40.0000	38.3200	38.7000	-3.250%	7	766	-37.080%
2026-08-05	50.8500	52.0000	40.0000	40.0000	-22.027%	60	766	-39.125%
2026-08-04	50.0000	51.3000	49.2000	51.3000	+5.382%	57	725	-52.534%
2026-08-03	47.0000	50.0000	44.4000	48.6800	+28.105%	21	679	-49.979%
2026-07-31	29.1300	38.0000	29.1300	38.0000	+52.000%	36	674	-35.921%
2026-07-30	25.7300	25.7300	25.0000	25.0000	-5.732%	4	669	-2.600%
2026-07-29	26.9800	26.9800	26.5200	26.5200	+1.804%	2	669	-8.183%
2026-07-28	22.0000	26.0500	22.0000	26.0500	+14.808%	114	670	-6.526%
2026-07-27	23.8000	23.8000	22.6400	22.6900	+10.683%	32	625	+7.316%
2026-07-24	21.0700	21.0700	20.3000	20.5000	-4.651%	208	621	+18.780%
2026-07-23	22.0800	23.0000	20.6600	21.5000	-36.765%	26	623	+13.256%
2026-07-22	34.3800	34.3800	34.0000	34.0000	-15.423%	2	633	-28.382%
2026-07-20	40.8400	40.8400	40.2000	40.2000	+15.550%	27	633	-39.428%
2026-07-17	34.9000	35.2800	33.6000	34.7900	-13.025%	41	633	-30.009%
2026-07-16	48.2800	50.5500	39.8000	40.0000	-19.192%	62	632	-39.125%
2026-07-15	40.0000	49.5000	40.0000	49.5000	+24.278%	15	617	-50.808%
2026-07-14	39.8500	39.8500	39.8300	39.8300	+1.685%	2	617	-38.865%
2026-07-13	39.1700	39.1700	39.1700	39.1700	-1.335%	6	617	-37.835%
2026-07-09	37.5300	39.7000	37.5300	39.7000	-0.948%	2	617	-38.665%
2026-07-08	42.3000	42.4600	40.0800	40.0800	-14.359%	4	617	-39.247%
2026-07-07	48.0000	49.1900	46.8000	46.8000	+8.837%	52	615	-47.970%
2026-07-06	43.0500	43.0500	43.0000	43.0000	+8.861%	10	603	-43.372%
2026-06-29	35.7400	39.5000	35.7400	39.5000	+22.291%	4	603	-38.354%
2026-06-26	31.9500	32.3000	31.9500	32.3000	-6.377%	2	600	-24.613%
2026-06-25	32.4600	35.0000	32.4600	34.5000	-5.168%	33	599	-29.420%
2026-06-24	36.3800	36.3800	36.3800	36.3800	-1.729%	1	594	-33.068%
2026-06-23	37.4000	37.8500	36.9400	37.0200	-7.450%	248	595	-34.225%
2026-06-22	41.2500	41.2500	37.3000	40.0000	-20.000%	24	395	-39.125%
2026-06-18	43.3000	50.0000	43.3000	50.0000	+7.875%	57	391	-51.300%
2026-06-17	48.1000	48.1000	46.0500	46.3500	-7.021%	13	391	-47.465%
2026-06-16	48.7000	52.9200	48.7000	49.8500	-1.482%	68	391	-51.153%
2026-06-15	49.5000	50.8200	49.5000	50.6000	+5.132%	9	368	-51.877%
2026-06-12	48.1300	48.1300	48.1300	48.1300	+27.328%	1	367	-49.408%
2026-06-11	40.0000	40.0000	37.7100	37.8000	-13.303%	24	367	-35.582%
2026-06-10	48.9500	50.1000	43.6000	43.6000	-3.111%	6	357	-44.151%
2026-06-09	49.5000	49.5000	45.0000	45.0000	-4.255%	4	356	-45.889%
2026-06-08	47.0000	47.0000	47.0000	47.0000	-3.272%	3	354	-48.191%
2026-06-05	50.7400	50.7400	48.3200	48.5900	-5.833%	4	352	-49.887%
2026-06-04	49.4000	51.6000	49.4000	51.6000	+19.224%	3	351	-52.810%
2026-06-03	44.4800	44.4800	43.2800	43.2800	-7.640%	22	351	-43.738%
2026-06-02	49.8000	52.5300	44.0000	46.8600	-12.411%	73	350	-48.037%
2026-06-01	52.9600	53.7100	52.9000	53.5000	-4.122%	16	334	-54.486%
2026-05-29	57.3900	59.2000	55.8000	55.8000	-10.863%	13	327	-56.362%
2026-05-27	62.8500	62.8500	62.6000	62.6000	+3.471%	2	327	-61.102%
2026-05-21	60.5000	60.5000	60.5000	60.5000	-0.526%	1	327	-59.752%
2026-05-20	60.8200	60.8200	60.8200	60.8200	-16.387%	1	327	-59.964%
2026-05-18	75.9800	75.9800	72.1500	72.7400	+2.020%	7	328	-66.525%
2026-05-14	71.3000	71.3000	71.3000	71.3000	-2.516%	2	328	-65.849%
2026-05-13	66.9200	73.1400	66.9200	73.1400	+17.968%	7	342	-66.708%
2026-05-12	62.5000	62.5200	62.0000	62.0000	-5.847%	17	342	-60.726%
2026-05-11	66.7200	67.2500	65.8000	65.8500	-7.358%	12	342	-63.022%
2026-05-08	71.0800	71.0800	71.0800	71.0800	+1.167%	1	344	-65.743%
2026-05-07	69.5000	70.2600	68.4200	70.2600	-0.580%	9	343	-65.343%
2026-05-06	66.4700	70.9300	65.9000	70.6700	+16.656%	39	341	-65.544%
2026-05-05	63.8000	63.8000	60.5800	60.5800	+1.559%	3	364	-59.805%
2026-05-04	59.2700	59.6500	57.6000	59.6500	-0.616%	31	365	-59.179%
2026-05-01	58.6000	60.0200	58.6000	60.0200	+2.598%	29	387	-59.430%
2026-04-30	53.4700	60.6400	48.3300	58.5000	+39.952%	108	387	-58.376%
2026-04-29	40.9700	42.6500	40.9700	41.8000	-0.595%	19	376	-41.746%
2026-04-28	40.3000	42.0500	40.3000	42.0500	+1.082%	18	361	-42.093%
2026-04-27	38.7000	42.8300	38.7000	41.6000	+11.230%	39	344	-41.466%
2026-04-24	36.0000	37.9000	36.0000	37.4000	+4.353%	15	312	-34.893%
2026-04-23	35.8000	36.4100	35.7000	35.8400	+1.357%	28	304	-32.059%
2026-04-22	34.6600	35.3600	34.6600	35.3600	+7.641%	2	306	-31.137%
2026-04-21	32.8500	32.8500	32.8500	32.8500	-5.739%	1	305	-25.875%
2026-04-20	35.0000	35.1500	34.4000	34.8500	-4.100%	16	305	-30.129%
2026-04-17	34.8500	36.3400	34.8500	36.3400	+3.092%	8	303	-32.994%
2026-04-16	35.2500	35.2500	35.2500	35.2500	+2.620%	12	302	-30.922%
2026-04-15	34.4000	34.4000	34.3500	34.3500	+5.953%	2	290	-29.112%
2026-04-14	32.6500	32.6500	32.4200	32.4200	+18.321%	5	288	-24.892%
2026-04-13	26.8100	27.4000	26.8100	27.4000	+4.381%	7	287	-11.131%
2026-04-10	26.9500	26.9500	25.9500	26.2500	-3.493%	48	285	-7.238%
2026-04-09	24.8000	27.2000	24.8000	27.2000	+2.064%	5	273	-10.478%
2026-04-08	25.4000	27.3500	25.3800	26.6500	+23.781%	49	269	-8.630%
2026-04-07	21.5300	21.5300	21.5300	21.5300	+12.370%	2	236	+13.098%
2026-04-06	19.1600	19.1600	19.1600	19.1600	-1.084%	1	236	+27.088%
2026-04-01	18.0000	19.7500	18.0000	19.3700	+46.742%	60	235	+25.710%
2026-03-31	13.2000	13.2000	13.2000	13.2000	+9.726%	10	224	+84.470%
2026-03-30	12.5700	12.5700	12.0300	12.0300	-12.636%	13	214	+102.411%
2026-03-27	13.7700	13.7700	13.7700	13.7700	-21.089%	4	213	+76.834%
2026-03-24	17.3500	17.4500	17.3500	17.4500	-17.259%	2	209	+39.542%
2026-03-23	21.6900	21.6900	21.0900	21.0900	-7.743%	2	207	+15.458%
2026-03-19	22.8600	22.8600	22.8600	22.8600	-10.000%	24	208	+6.518%
2026-03-18	25.4000	25.4000	25.4000	25.4000	+1.357%	1	188	-4.134%
2026-03-17	25.0700	25.0700	25.0600	25.0600	+6.866%	30	188	-2.833%
2026-03-13	23.4000	23.4500	23.4000	23.4500	-10.496%	8	158	+3.838%
2026-03-10	26.2000	26.2000	26.2000	26.2000	+11.727%	1	158	-7.061%
2026-03-06	23.5500	23.5500	23.4500	23.4500	-2.778%	2	159	+3.838%
2026-03-05	24.1200	24.1200	24.1200	24.1200	-11.551%	5	158	+0.954%
2026-03-02	26.4100	27.2700	26.4100	27.2700	+1.564%	116	158	-10.708%
2026-02-26	26.7300	26.8500	26.7300	26.8500	-5.954%	2	167	-9.311%
2026-02-25	28.5500	28.5500	28.5500	28.5500	-2.393%	1	166	-14.711%
2026-02-24	29.2500	29.2500	29.2500	29.2500	-3.624%	115	166	-16.752%
2026-02-20	28.0700	30.3500	28.0700	30.3500	+19.488%	4	52	-19.769%
2026-02-19	24.8000	25.4000	24.8000	25.4000	+2.419%	2	49	-4.134%
2026-02-17	24.6800	24.9800	24.3000	24.8000	-9.191%	26	48	-1.815%
2026-02-13	27.3100	27.3100	27.3100	27.3100	-12.468%	1	49	-10.839%
2026-02-12	31.3100	31.3100	31.2000	31.2000	+4.663%	3	49	-21.955%
2026-02-11	29.8100	29.8100	29.8100	29.8100	-10.749%	1	49	-18.316%
2026-02-10	33.4000	33.4000	33.4000	33.4000	-6.834%	1	49	-27.096%
2026-02-06	35.8500	35.8500	35.8500	35.8500	-17.014%	5	49	-32.078%
2026-02-04	47.4800	47.4800	42.7000	43.2000	-8.183%	16	49	-43.634%
2026-02-03	47.0500	47.0500	47.0500	47.0500	-2.183%	15	36	-48.247%
2026-02-02	44.0100	48.1000	44.0100	48.1000	+16.804%	2	21	-49.376%
2026-01-29	40.5900	41.1800	40.5900	41.1800	-3.673%	14	21	-40.869%
2026-01-27	42.7500	42.7500	42.7500	42.7500	-0.581%	1	10	-43.041%
2026-01-26	40.9300	43.0000	40.9300	43.0000	+3.118%	4	9	-43.372%
2026-01-23	41.7000	41.7000	41.7000	41.7000	+0.120%	2	6	-41.607%
2026-01-22	41.5300	41.6500	41.5300	41.6500	0.000%	4	4	-41.537%