Dark

GOOG20270319C380
GOOG Mar 19 2027 380.00 Call (GOOG270319C00380000)
option OPRA

EOD

Sep 17, 2026

21.80+11.795%(+2.30)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	21.4900	22.1000	20.6500	21.8000	+11.795%	47	1,915	0.000%
2026-09-16	21.0000	21.5200	19.5000	19.5000	-7.583%	26	1,892	+11.795%
2026-09-15	21.0000	21.1000	20.1500	21.1000	-5.381%	10	1,874	+3.318%
2026-09-14	21.2400	23.3800	21.0000	22.3000	+15.664%	40	1,869	-2.242%
2026-09-11	18.7500	20.7500	18.7500	19.2800	+9.235%	298	1,859	+13.071%
2026-09-10	17.0000	17.6500	16.7500	17.6500	+2.438%	95	1,810	+23.513%
2026-09-09	17.6800	17.7500	16.9000	17.2300	-13.155%	233	1,813	+26.524%
2026-09-08	18.7500	20.0400	17.7500	19.8400	+1.224%	72	1,764	+9.879%
2026-09-04	20.2400	20.3100	19.0000	19.6000	-4.762%	13	1,731	+11.224%
2026-09-03	20.8000	21.3000	20.4000	20.5800	+7.188%	26	1,731	+5.928%
2026-09-02	18.4500	19.2000	18.4400	19.2000	+6.019%	27	1,736	+13.542%
2026-09-01	18.3500	18.8700	17.8000	18.1100	-7.696%	26	1,733	+20.375%
2026-08-31	21.4000	21.4000	19.0000	19.6200	-17.180%	63	1,726	+11.111%
2026-08-28	23.3500	23.6900	22.9300	23.6900	+14.004%	50	1,715	-7.978%
2026-08-27	21.0000	21.4000	20.6900	20.7800	-3.349%	22	1,714	+4.909%
2026-08-26	21.8500	22.2500	21.0000	21.5000	-9.664%	32	1,701	+1.395%
2026-08-25	23.8000	23.8000	23.2500	23.8000	-8.567%	16	1,700	-8.403%
2026-08-24	24.4500	26.2500	24.4500	26.0300	+9.140%	44	1,700	-16.250%
2026-08-21	23.3500	23.8500	23.3500	23.8500	+14.940%	3	1,700	-8.595%
2026-08-20	22.2000	22.2000	20.7500	20.7500	-10.290%	5	1,700	+5.060%
2026-08-19	23.2500	23.3000	22.9700	23.1300	+0.130%	11	1,696	-5.750%
2026-08-18	22.9500	23.4000	22.9500	23.1000	-0.858%	53	1,696	-5.628%
2026-08-17	24.3200	24.4000	23.1500	23.3000	-4.508%	43	1,689	-6.438%
2026-08-14	25.0000	25.0000	24.4000	24.4000	-5.243%	8	1,684	-10.656%
2026-08-13	25.1500	26.0300	24.7500	25.7500	+2.467%	27	1,679	-15.340%
2026-08-12	25.0000	25.5500	24.0000	25.1300	-6.753%	171	1,676	-13.251%
2026-08-11	28.4500	28.4500	26.9500	26.9500	-13.093%	12	1,707	-19.109%
2026-08-10	31.2800	31.7300	30.1500	31.0100	-1.242%	16	1,705	-29.700%
2026-08-07	32.0000	32.7600	31.4000	31.4000	-7.101%	19	1,700	-30.573%
2026-08-06	36.8000	37.0000	33.8000	33.8000	-9.867%	74	1,707	-35.503%
2026-08-05	47.0000	47.4000	35.5500	37.5000	-19.006%	88	1,634	-41.867%
2026-08-04	41.8000	46.5800	41.0000	46.3000	+5.829%	68	1,651	-52.916%
2026-08-03	38.8500	45.2100	38.8500	43.7500	+26.445%	432	1,644	-50.171%
2026-07-31	27.6000	34.6000	27.6000	34.6000	+53.233%	16	1,729	-36.994%
2026-07-30	22.0000	22.9300	21.9500	22.5800	+0.356%	21	1,719	-3.454%
2026-07-28	20.4800	22.5000	20.4800	22.5000	+11.386%	25	1,718	-3.111%
2026-07-27	20.2000	20.2000	20.2000	20.2000	+11.602%	1	1,698	+7.921%
2026-07-24	17.7000	18.4000	17.6300	18.1000	-2.688%	100	1,698	+20.442%
2026-07-23	19.8000	20.3000	17.4000	18.6000	-35.640%	51	1,702	+17.204%
2026-07-22	30.4000	30.7000	28.9000	28.9000	-8.254%	8	1,702	-24.567%
2026-07-21	31.6800	31.7000	31.5000	31.5000	-7.760%	6	1,704	-30.794%
2026-07-20	34.1500	34.1500	34.1500	34.1500	+16.473%	1	1,701	-36.164%
2026-07-17	31.9000	32.2000	29.3200	29.3200	-16.229%	41	1,700	-25.648%
2026-07-16	44.4000	45.2000	35.0000	35.0000	-21.437%	79	1,696	-37.714%
2026-07-15	39.4500	44.6500	39.4500	44.5500	+28.201%	13	1,753	-51.066%
2026-07-14	34.7500	34.7500	34.7500	34.7500	+2.056%	1	1,755	-37.266%
2026-07-13	36.4000	36.4000	34.0500	34.0500	-4.300%	3	1,756	-35.977%
2026-07-10	35.6100	36.0000	34.4800	35.5800	-2.253%	10	1,756	-38.730%
2026-07-09	36.3800	36.4000	33.2200	36.4000	+0.193%	12	1,754	-40.110%
2026-07-08	39.8500	39.8500	36.3300	36.3300	-14.638%	9	1,752	-39.994%
2026-07-07	43.4400	44.8100	42.5600	42.5600	+1.697%	22	1,751	-48.778%
2026-07-06	37.4500	41.8500	37.0500	41.8500	+5.949%	1,289	1,751	-47.909%
2026-07-02	39.5000	39.5000	39.5000	39.5000	+2.094%	2	772	-44.810%
2026-07-01	38.0000	39.1000	36.9400	38.6900	+4.851%	23	772	-43.655%
2026-06-30	36.7000	36.9000	36.1500	36.9000	+3.130%	11	774	-40.921%
2026-06-29	32.7000	35.7800	32.7000	35.7800	+25.105%	6	774	-39.072%
2026-06-26	30.0000	30.7500	27.9000	28.6000	-5.329%	67	771	-23.776%
2026-06-25	29.5200	30.8100	29.5200	30.2100	-6.180%	9	743	-27.838%
2026-06-24	35.1700	35.1700	32.2000	32.2000	-3.881%	5	740	-32.298%
2026-06-23	33.1500	36.2000	33.1500	33.5000	-5.767%	16	741	-34.925%
2026-06-22	40.2500	40.4000	32.8900	35.5500	-20.327%	29	742	-38.678%
2026-06-18	39.6300	44.6200	39.6300	44.6200	+4.131%	6	738	-51.143%
2026-06-17	41.9500	42.8500	41.8900	42.8500	-7.451%	7	738	-49.125%
2026-06-16	45.4500	46.3000	45.4500	46.3000	+1.092%	11	738	-52.916%
2026-06-15	45.0000	46.0800	45.0000	45.8000	+7.009%	12	738	-52.402%
2026-06-12	43.0800	43.0800	39.9700	42.8000	+8.519%	26	743	-49.065%
2026-06-11	35.9500	39.4400	34.4000	39.4400	-7.721%	48	742	-44.726%
2026-06-09	44.9000	44.9000	40.6500	42.7400	+2.666%	19	728	-48.994%
2026-06-08	43.4500	43.4500	41.0000	41.6300	-10.086%	9	722	-47.634%
2026-06-04	43.1400	46.3000	43.1400	46.3000	+17.364%	2	720	-52.916%
2026-06-03	42.3500	42.5500	39.4500	39.4500	-7.001%	55	719	-44.740%
2026-06-02	46.3900	47.7700	42.4200	42.4200	-14.338%	46	692	-48.609%
2026-06-01	48.6700	49.5500	48.0600	49.5200	-0.960%	11	678	-55.977%
2026-05-29	52.7900	53.4000	50.0000	50.0000	-10.233%	70	675	-56.400%
2026-05-28	55.7000	55.7000	55.7000	55.7000	-5.689%	1	611	-60.862%
2026-05-27	57.5000	59.0600	57.5000	59.0600	+3.887%	7	611	-63.088%
2026-05-26	53.8800	56.8500	53.8800	56.8500	+5.866%	18	617	-61.653%
2026-05-22	56.3500	57.3100	53.7000	53.7000	-7.013%	28	619	-59.404%
2026-05-21	57.8000	58.6000	57.7500	57.7500	-0.156%	9	625	-62.251%
2026-05-20	56.7000	57.8500	55.6000	57.8400	-0.448%	18	625	-62.310%
2026-05-19	59.1100	61.4000	58.1000	58.1000	-13.734%	5	630	-62.478%
2026-05-18	71.2200	71.2200	67.3000	67.3500	+5.234%	4	630	-67.632%
2026-05-15	64.8000	64.8000	63.8000	64.0000	-4.903%	8	630	-65.938%
2026-05-14	65.2200	67.5700	65.0200	67.3000	+3.395%	18	630	-67.608%
2026-05-13	60.7000	65.1000	60.7000	65.0900	+13.834%	18	641	-66.508%
2026-05-12	57.4700	57.9400	54.3500	57.1800	-5.954%	13	641	-61.875%
2026-05-11	62.3000	62.3000	60.8000	60.8000	-5.766%	5	641	-64.145%
2026-05-08	66.0000	66.1500	64.5200	64.5200	+0.891%	7	642	-66.212%
2026-05-07	65.6500	65.6500	63.8500	63.9500	+0.487%	7	640	-65.911%
2026-05-06	62.5300	65.4000	61.3900	63.6400	+12.997%	201	643	-65.745%
2026-05-05	60.8000	60.8000	56.1300	56.3200	+3.245%	12	601	-61.293%
2026-05-04	55.8000	56.0000	54.1500	54.5500	-2.275%	39	604	-60.037%
2026-05-01	53.3800	55.8200	52.7000	55.8200	-0.321%	45	578	-60.946%
2026-04-30	47.7000	56.0000	45.0000	56.0000	+50.054%	443	578	-61.071%
2026-04-29	38.6500	38.6500	36.5000	37.3200	+1.275%	15	258	-41.586%
2026-04-28	38.0000	38.0000	36.2500	36.8500	-4.161%	6	256	-40.841%
2026-04-27	37.0000	38.8000	37.0000	38.4500	+12.922%	28	256	-43.303%
2026-04-24	30.9500	34.1000	30.7000	34.0500	+6.406%	9	237	-35.977%
2026-04-23	31.7100	32.0200	31.5600	32.0000	0.000%	15	237	-31.875%
2026-04-22	30.7500	32.0000	30.4100	32.0000	+9.215%	22	239	-31.875%
2026-04-21	31.4000	31.4000	29.3000	29.3000	-5.788%	7	226	-25.597%
2026-04-20	32.4000	32.4000	31.1000	31.1000	-0.955%	56	226	-29.904%
2026-04-17	30.9000	31.4000	30.8900	31.4000	+4.493%	7	208	-30.573%
2026-04-16	31.2500	31.2500	30.0500	30.0500	-4.055%	7	209	-27.454%
2026-04-15	30.4400	31.3200	30.4400	31.3200	+6.748%	13	204	-30.396%
2026-04-14	27.0000	29.4300	27.0000	29.3400	+24.851%	28	203	-25.699%
2026-04-13	23.3800	23.5000	23.3800	23.5000	-0.592%	9	181	-7.234%
2026-04-10	23.6400	23.6400	23.6400	23.6400	-3.510%	3	179	-7.783%
2026-04-09	23.8800	24.6000	23.8800	24.5000	0.000%	7	177	-11.020%
2026-04-08	24.5000	24.5000	24.5000	24.5000	+28.272%	1	175	-11.020%
2026-04-07	18.8000	19.1000	18.8000	19.1000	+16.251%	2	176	+14.136%
2026-04-01	16.0900	16.4300	16.0000	16.4300	+20.278%	53	174	+32.684%
2026-03-31	13.6600	13.6600	13.6600	13.6600	+12.893%	1	162	+59.590%
2026-03-27	12.1900	12.1900	12.1000	12.1000	-24.043%	7	163	+80.165%
2026-03-25	15.9300	15.9300	15.9300	15.9300	+0.441%	1	160	+36.849%
2026-03-24	16.8100	16.8100	15.8000	15.8600	-15.638%	3	160	+37.453%
2026-03-23	18.8000	18.8000	18.8000	18.8000	-14.739%	1	158	+15.957%
2026-03-18	22.0500	22.0500	22.0500	22.0500	+5.251%	6	158	-1.134%
2026-03-16	20.9500	20.9500	20.9500	20.9500	-3.009%	3	158	+4.057%
2026-03-12	21.4500	21.6000	21.4500	21.6000	+0.559%	2	155	+0.926%
2026-03-09	20.7300	21.4800	20.7300	21.4800	+1.801%	36	154	+1.490%
2026-03-06	20.7500	21.4500	20.7500	21.1000	-6.637%	90	118	+3.318%
2026-03-03	22.6000	22.6000	22.6000	22.6000	-4.034%	1	38	-3.540%
2026-03-02	23.5500	23.5500	23.5500	23.5500	-4.579%	20	37	-7.431%
2026-02-26	24.6800	24.6800	24.6800	24.6800	-4.341%	1	17	-11.669%
2026-02-25	25.8000	25.8000	25.8000	25.8000	-6.079%	1	16	-15.504%
2026-02-20	26.1500	27.4700	26.1500	27.4700	+1.741%	2	16	-20.641%
2026-02-11	27.0000	27.0000	27.0000	27.0000	-8.475%	1	14	-19.259%
2026-02-10	30.0000	30.4100	29.5000	29.5000	-12.411%	4	13	-26.102%
2026-02-09	33.6800	33.6800	33.6800	33.6800	+3.631%	1	11	-35.273%
2026-02-06	32.0000	33.4500	32.0000	32.5000	+4.839%	4	10	-32.923%
2026-02-05	31.0000	31.0000	31.0000	31.0000	-28.473%	1	6	-29.677%
2026-02-03	44.4500	44.4500	42.9600	43.3400	+12.571%	5	5	-49.700%
2026-01-28	38.5000	38.5000	38.5000	38.5000	0.000%	1	1	-43.377%