Dark

GOOG20270319C385
GOOG Mar 19 2027 385.00 Call (GOOG270319C00385000)
option OPRA

EOD

Sep 17, 2026

19.70+5.067%(+0.95)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	19.7000	19.7000	19.7000	19.7000	+5.067%	2	567	0.000%
2026-09-16	20.1300	20.1500	18.1800	18.7500	-3.846%	18	567	+5.067%
2026-09-15	20.0000	20.0000	19.0000	19.5000	-9.806%	7	557	+1.026%
2026-09-14	20.4000	21.6200	20.4000	21.6200	+16.802%	4	555	-8.881%
2026-09-11	19.0000	19.0000	18.5100	18.5100	+12.523%	24	557	+6.429%
2026-09-10	16.2700	16.4500	16.1200	16.4500	0.000%	27	550	+19.757%
2026-09-09	15.8000	16.4500	15.8000	16.4500	-8.611%	32	552	+19.757%
2026-09-04	18.0000	18.0000	18.0000	18.0000	+6.509%	3	565	+9.444%
2026-09-01	17.5000	17.5700	16.9000	16.9000	-11.518%	4	565	+16.568%
2026-08-31	20.1200	20.1200	18.0400	19.1000	-12.586%	28	565	+3.141%
2026-08-28	20.0000	22.1200	20.0000	21.8500	+11.536%	33	558	-9.840%
2026-08-27	19.5900	19.5900	19.5900	19.5900	-2.537%	18	551	+0.562%
2026-08-26	20.6500	20.6500	19.6000	20.1000	-8.428%	29	546	-1.990%
2026-08-25	22.2000	22.2000	21.8000	21.9500	-9.110%	9	537	-10.251%
2026-08-24	24.3500	24.3500	24.1500	24.1500	+9.325%	4	541	-18.427%
2026-08-21	21.8400	22.0900	21.7500	22.0900	+11.566%	6	541	-10.819%
2026-08-20	20.1000	20.1000	19.8000	19.8000	-9.959%	3	537	-0.505%
2026-08-19	21.9900	21.9900	21.9900	21.9900	+1.336%	2	537	-10.414%
2026-08-18	21.7000	21.7000	21.7000	21.7000	-1.364%	1	537	-9.217%
2026-08-17	22.0000	22.0000	22.0000	22.0000	-5.579%	1	537	-10.455%
2026-08-14	24.0000	24.0000	23.1500	23.3000	-0.214%	28	537	-15.451%
2026-08-12	22.7500	23.3500	22.7500	23.3500	-10.365%	2	525	-15.632%
2026-08-11	27.4000	27.4700	26.0500	26.0500	-13.167%	26	525	-24.376%
2026-08-07	29.8000	30.0000	29.8000	30.0000	-11.894%	3	513	-34.333%
2026-08-05	44.4000	44.4000	34.0500	34.0500	-22.911%	9	510	-42.144%
2026-08-04	40.6100	44.1700	40.6100	44.1700	+7.157%	37	502	-55.400%
2026-08-03	38.5800	41.2200	38.5800	41.2200	+42.138%	2	504	-52.208%
2026-07-31	29.0000	29.0000	29.0000	29.0000	+35.768%	6	505	-32.069%
2026-07-30	21.3600	21.3600	21.3600	21.3600	-5.151%	4	505	-7.772%
2026-07-29	20.9500	22.5500	20.8200	22.5200	+10.122%	41	505	-12.522%
2026-07-28	17.4000	20.4500	17.4000	20.4500	+6.789%	6	465	-3.667%
2026-07-27	19.1000	19.2000	19.1000	19.1500	+15.361%	4	465	+2.872%
2026-07-24	17.3000	17.3000	16.6000	16.6000	-8.033%	31	466	+18.675%
2026-07-23	18.8500	18.8500	16.8800	18.0500	-33.883%	18	493	+9.141%
2026-07-22	29.5500	29.5500	27.3000	27.3000	-8.081%	106	498	-27.839%
2026-07-21	30.1500	30.1500	29.7000	29.7000	+2.768%	2	497	-33.670%
2026-07-17	28.5000	28.9000	28.2000	28.9000	-16.232%	13	497	-31.834%
2026-07-16	41.8500	43.5100	34.5000	34.5000	-9.211%	6	500	-42.899%
2026-07-15	38.0000	38.0000	38.0000	38.0000	+13.602%	5	499	-48.158%
2026-07-14	33.6500	33.6900	33.4500	33.4500	-3.879%	5	504	-41.106%
2026-07-10	32.7500	34.8000	32.7500	34.8000	+0.782%	85	501	-43.391%
2026-07-09	34.5300	34.5300	34.5300	34.5300	-4.613%	1	453	-42.948%
2026-07-08	36.2500	36.2500	36.2000	36.2000	-12.981%	2	453	-45.580%
2026-07-07	43.2400	43.2400	41.6000	41.6000	+1.961%	14	452	-52.644%
2026-07-06	36.9000	40.8000	36.7500	40.8000	+12.026%	12	452	-51.716%
2026-07-02	36.4200	36.4200	36.4200	36.4200	-1.833%	10	451	-45.909%
2026-07-01	37.1000	37.1000	37.1000	37.1000	+5.849%	3	451	-46.900%
2026-06-30	34.4000	35.1000	34.4000	35.0500	+6.148%	6	448	-43.795%
2026-06-29	30.9000	33.2900	30.9000	33.0200	+15.860%	21	448	-40.339%
2026-06-26	29.1600	29.1600	28.5000	28.5000	-0.697%	20	464	-30.877%
2026-06-25	27.8500	28.7500	27.8500	28.7000	-12.898%	44	462	-31.359%
2026-06-24	33.5000	33.5000	32.9500	32.9500	+1.385%	11	446	-40.212%
2026-06-23	34.4500	34.4500	32.5000	32.5000	-3.389%	12	446	-39.385%
2026-06-22	33.3100	34.4500	32.9500	33.6400	-19.905%	53	447	-41.439%
2026-06-18	37.6500	42.0000	37.6500	42.0000	+1.205%	5	428	-53.095%
2026-06-17	39.9500	41.5000	39.9500	41.5000	-6.846%	7	428	-52.530%
2026-06-16	43.8000	44.5500	43.8000	44.5500	+0.496%	27	428	-55.780%
2026-06-15	43.9000	44.3300	43.9000	44.3300	+17.430%	7	420	-55.561%
2026-06-11	33.8000	37.7500	32.6500	37.7500	+1.889%	32	414	-47.815%
2026-06-10	37.0500	37.0500	37.0500	37.0500	-10.895%	8	405	-46.829%
2026-06-09	44.1100	44.1100	38.9500	41.5800	+3.950%	23	404	-52.621%
2026-06-08	40.0000	40.0000	40.0000	40.0000	-6.103%	1	393	-50.750%
2026-06-05	43.8000	43.8000	42.6000	42.6000	-5.228%	4	392	-53.756%
2026-06-04	41.1300	44.9500	41.1300	44.9500	+19.389%	39	392	-56.174%
2026-06-03	40.4000	40.5300	37.6500	37.6500	-4.442%	25	393	-47.676%
2026-06-02	41.0000	44.3000	38.7200	39.4000	-17.314%	174	383	-50.000%
2026-06-01	46.0000	47.6500	45.1500	47.6500	-4.719%	26	346	-58.657%
2026-05-29	50.7100	50.9000	49.6100	50.0100	-9.762%	18	345	-60.608%
2026-05-27	56.8600	56.8600	55.4000	55.4200	+4.784%	19	332	-64.453%
2026-05-26	51.2000	53.4000	51.2000	52.8900	+3.706%	9	337	-62.753%
2026-05-22	54.0000	54.8500	51.0000	51.0000	-7.542%	25	333	-61.373%
2026-05-21	53.9500	56.7200	53.9500	55.1600	-0.505%	7	337	-64.286%
2026-05-20	57.6000	57.6000	53.5500	55.4400	-3.060%	7	337	-64.466%
2026-05-19	58.8700	58.8700	56.2200	57.1900	-16.499%	16	329	-65.553%
2026-05-18	68.4900	68.4900	68.4900	68.4900	+6.186%	1	329	-71.237%
2026-05-14	63.6200	64.5000	61.8000	64.5000	+5.237%	33	329	-69.457%
2026-05-13	61.2000	61.2900	61.2000	61.2900	+11.843%	2	321	-67.858%
2026-05-12	55.0000	55.0000	54.8000	54.8000	-5.680%	5	321	-64.051%
2026-05-11	60.5300	60.5300	58.1000	58.1000	-6.652%	6	321	-66.093%
2026-05-08	63.4500	63.5000	61.6500	62.2400	+2.385%	8	322	-68.348%
2026-05-07	61.5500	61.5500	60.7900	60.7900	-0.344%	6	323	-67.593%
2026-05-06	59.0000	62.5000	58.0000	61.0000	+11.416%	36	323	-67.705%
2026-05-05	55.0800	57.5000	53.0400	54.7500	+4.485%	8	338	-64.018%
2026-05-04	52.4000	52.4000	52.4000	52.4000	0.000%	16	335	-62.405%
2026-05-01	49.9100	52.5900	49.9100	52.4000	+0.096%	15	304	-62.405%
2026-04-30	42.0600	53.5400	42.0600	52.3500	+49.785%	45	304	-62.369%
2026-04-29	35.7500	35.7500	34.9500	34.9500	+0.143%	10	285	-43.634%
2026-04-28	36.3000	36.3000	34.8000	34.9000	-2.159%	8	281	-43.553%
2026-04-27	34.0300	36.7300	34.0300	35.6700	+10.949%	25	285	-44.772%
2026-04-24	32.1500	32.1500	32.1500	32.1500	+5.065%	3	262	-38.725%
2026-04-23	30.3000	30.6000	30.2500	30.6000	+4.437%	4	265	-35.621%
2026-04-21	29.3000	29.3000	29.3000	29.3000	-1.678%	1	261	-32.765%
2026-04-20	29.9500	29.9500	29.8000	29.8000	-2.837%	10	262	-33.893%
2026-04-17	29.3000	30.6700	29.3000	30.6700	+7.313%	26	258	-35.768%
2026-04-16	29.6500	29.9500	28.5800	28.5800	+2.327%	16	240	-31.071%
2026-04-14	27.4000	27.9300	27.4000	27.9300	+25.247%	2	232	-29.467%
2026-04-13	22.3000	22.3000	22.3000	22.3000	+0.905%	1	232	-11.659%
2026-04-10	22.2500	22.2500	22.1000	22.1000	-2.686%	6	231	-10.860%
2026-04-08	21.2300	22.7100	21.2300	22.7100	+48.431%	25	235	-13.254%
2026-04-02	15.3000	15.3000	15.3000	15.3000	-4.494%	1	232	+28.758%
2026-04-01	14.2500	16.3000	14.2500	16.0200	+55.534%	53	232	+22.971%
2026-03-30	10.6500	10.6500	10.3000	10.3000	-10.900%	9	222	+91.262%
2026-03-27	11.5600	11.5600	11.5600	11.5600	-7.815%	5	225	+70.415%
2026-03-26	12.6400	12.6400	12.5400	12.5400	-28.750%	25	220	+57.097%
2026-03-23	17.3800	17.6000	17.3800	17.6000	-16.863%	11	215	+11.932%
2026-03-17	20.8500	21.1700	20.8500	21.1700	+5.850%	34	204	-6.944%
2026-03-13	20.0000	20.0000	20.0000	20.0000	-1.478%	30	178	-1.500%
2026-03-12	20.3000	20.3000	20.3000	20.3000	+2.525%	1	148	-2.956%
2026-03-06	20.1500	20.1500	19.8000	19.8000	-3.178%	61	150	-0.505%
2026-03-05	20.4500	20.4500	20.4500	20.4500	-3.538%	1	90	-3.667%
2026-03-04	21.3000	21.4000	21.2000	21.2000	-1.624%	24	90	-7.075%
2026-03-03	21.0800	21.8000	21.0800	21.5500	-3.146%	47	70	-8.585%
2026-02-26	23.3400	23.3400	22.2500	22.2500	-16.196%	4	23	-11.461%
2026-02-23	26.9700	26.9700	26.5500	26.5500	-2.569%	2	24	-25.800%
2026-02-20	27.2500	27.2500	27.2500	27.2500	+23.864%	2	22	-27.706%
2026-02-19	22.0000	22.0000	22.0000	22.0000	-13.793%	1	20	-10.455%
2026-02-11	26.4100	26.4100	25.5200	25.5200	-10.925%	9	20	-22.806%
2026-02-10	28.4000	28.6500	28.4000	28.6500	-12.332%	6	16	-31.239%
2026-02-09	32.9000	32.9400	32.6800	32.6800	+4.912%	5	15	-39.718%
2026-02-06	30.1800	31.1600	30.1800	31.1500	-0.922%	5	11	-36.758%
2026-02-05	32.3600	32.3600	31.4300	31.4400	-19.073%	3	9	-37.341%
2026-02-04	38.7300	38.8500	38.7300	38.8500	-5.244%	117	7	-49.292%
2026-02-02	41.0000	41.0000	41.0000	41.0000	+5.128%	5	119	-51.951%
2026-01-30	39.0000	39.0000	39.0000	39.0000	+7.231%	115	119	-49.487%
2026-01-29	38.3000	38.4600	36.3700	36.3700	-1.703%	9	10	-45.834%
2026-01-23	37.0000	37.0000	37.0000	37.0000	0.000%	5	5	-46.757%