Dark

GOOG20270319C390
GOOG Mar 19 2027 390.00 Call (GOOG270319C00390000)
option OPRA

EOD

Sep 17, 2026

18.17+6.569%(+1.12)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	17.7000	18.3700	17.7000	18.1700	+6.569%	52	1,449	0.000%
2026-09-16	18.3500	18.4500	17.0500	17.0500	-4.482%	57	1,407	+6.569%
2026-09-15	17.8500	17.8500	17.8500	17.8500	-7.273%	1	1,389	+1.793%
2026-09-14	19.2900	19.5500	19.1000	19.2500	+14.243%	22	1,388	-5.610%
2026-09-11	17.8000	17.9500	16.8000	16.8500	+10.492%	109	1,401	+7.834%
2026-09-10	15.3200	15.3200	14.7500	15.2500	+2.694%	50	1,390	+19.148%
2026-09-09	14.8000	15.0000	14.4500	14.8500	-14.900%	29	1,368	+22.357%
2026-09-08	15.2500	17.4500	15.2500	17.4500	+3.807%	76	1,350	+4.126%
2026-09-04	16.4000	16.8100	16.0500	16.8100	-5.028%	220	1,159	+8.090%
2026-09-03	18.3000	18.4000	17.7000	17.7000	+6.306%	15	1,159	+2.655%
2026-09-02	16.2700	16.6500	15.7300	16.6500	+8.824%	62	1,170	+9.129%
2026-09-01	15.9300	16.2900	15.3000	15.3000	-10.264%	42	1,175	+18.758%
2026-08-31	17.1400	17.1400	16.5000	17.0500	-17.233%	43	1,149	+6.569%
2026-08-28	20.2000	20.6000	20.0000	20.6000	+15.730%	286	1,153	-11.796%
2026-08-27	18.1000	18.1000	17.8000	17.8000	-4.043%	3	999	+2.079%
2026-08-26	20.2700	20.2700	18.3000	18.5500	-10.169%	31	998	-2.049%
2026-08-25	21.4700	21.4700	20.4500	20.6500	-5.362%	30	984	-12.010%
2026-08-24	21.9200	22.7900	21.8200	21.8200	+3.070%	11	1,000	-16.728%
2026-08-21	20.0000	21.1700	20.0000	21.1700	+10.088%	16	1,002	-14.171%
2026-08-20	19.2100	19.2600	18.5900	19.2300	-5.735%	15	994	-5.512%
2026-08-19	19.6000	20.8000	19.6000	20.4000	+1.241%	19	993	-10.931%
2026-08-18	20.0000	20.5300	20.0000	20.1500	-1.467%	26	978	-9.826%
2026-08-17	21.7300	21.7300	20.0700	20.4500	-5.760%	55	960	-11.149%
2026-08-14	22.1500	22.8200	21.4000	21.7000	-3.125%	22	974	-16.267%
2026-08-13	22.0000	22.4000	22.0000	22.4000	+0.448%	8	968	-18.884%
2026-08-12	21.6200	22.3000	21.0000	22.3000	-5.106%	35	965	-18.520%
2026-08-11	25.7000	25.8000	23.5000	23.5000	-12.963%	9	974	-22.681%
2026-08-10	27.0400	27.7700	26.8000	27.0000	-3.743%	36	969	-32.704%
2026-08-07	28.7300	29.0600	28.0000	28.0500	-7.119%	10	973	-35.223%
2026-08-06	32.0500	32.0500	30.2000	30.2000	-9.527%	17	969	-39.834%
2026-08-05	44.0000	44.0000	33.2400	33.3800	-16.779%	14	957	-45.566%
2026-08-04	38.2000	40.1100	38.2000	40.1100	+0.652%	5	952	-54.700%
2026-08-03	36.7000	40.4000	35.9200	39.8500	+37.083%	22	950	-54.404%
2026-07-31	23.0000	29.0700	23.0000	29.0700	+49.691%	21	955	-37.496%
2026-07-30	19.3000	19.4200	19.2500	19.4200	+1.622%	8	955	-6.437%
2026-07-29	19.1100	19.1100	19.1100	19.1100	-1.899%	1	957	-4.919%
2026-07-28	17.7900	19.5000	16.9500	19.4800	+13.059%	50	956	-6.725%
2026-07-27	18.5400	18.5400	17.2300	17.2300	+14.867%	27	976	+5.456%
2026-07-24	17.0500	17.0500	15.0000	15.0000	-8.032%	105	975	+21.133%
2026-07-23	16.9500	17.5600	15.7800	16.3100	-39.142%	43	919	+11.404%
2026-07-22	27.2900	27.4000	26.8000	26.8000	-4.286%	113	930	-32.201%
2026-07-21	29.0700	29.0700	28.0000	28.0000	-16.667%	30	885	-35.107%
2026-07-20	32.0000	33.6000	32.0000	33.6000	+27.273%	3	892	-45.923%
2026-07-17	27.2700	28.8000	26.4000	26.4000	-17.757%	41	890	-31.174%
2026-07-16	35.0200	35.0200	32.1000	32.1000	-18.796%	22	875	-43.396%
2026-07-15	34.9500	40.0900	34.9500	39.5300	+24.700%	12	858	-54.035%
2026-07-14	31.7000	31.7000	31.7000	31.7000	+3.764%	1	857	-42.681%
2026-07-13	30.9100	30.9100	30.5500	30.5500	-1.356%	507	857	-40.524%
2026-07-10	31.0300	31.0300	30.9700	30.9700	-0.642%	3	795	-41.330%
2026-07-09	31.1700	31.1700	31.1700	31.1700	-5.973%	1	795	-41.707%
2026-07-08	36.0000	36.5500	33.1500	33.1500	-12.533%	6	796	-45.189%
2026-07-07	39.3300	39.3300	37.9000	37.9000	-0.263%	5	797	-52.058%
2026-07-06	35.0000	38.0000	34.9000	38.0000	+15.152%	35	794	-52.184%
2026-07-02	33.0000	33.0000	33.0000	33.0000	-4.514%	2	789	-44.939%
2026-07-01	34.5600	34.5600	34.5600	34.5600	+4.727%	1	789	-47.425%
2026-06-30	33.5000	33.5000	32.5500	33.0000	+13.402%	22	789	-44.939%
2026-06-29	29.1000	29.1000	29.1000	29.1000	+7.978%	1	799	-37.560%
2026-06-26	26.1100	29.5300	26.1100	26.9500	-5.439%	18	800	-32.579%
2026-06-25	27.0000	28.5000	26.9500	28.5000	-7.317%	22	792	-36.246%
2026-06-24	31.7000	31.7000	30.7100	30.7500	+2.671%	415	788	-40.911%
2026-06-23	29.5000	32.7500	29.5000	29.9500	-5.936%	56	384	-39.332%
2026-06-22	33.6000	33.6000	30.0000	31.8400	-16.211%	24	393	-42.933%
2026-06-17	37.5000	39.0400	37.5000	38.0000	-11.090%	18	391	-52.184%
2026-06-16	41.5500	42.8000	41.5500	42.7400	+3.237%	22	391	-57.487%
2026-06-15	42.2700	42.2700	41.4000	41.4000	+9.960%	2	376	-56.111%
2026-06-12	37.6200	37.6500	37.6200	37.6500	+7.112%	15	376	-51.740%
2026-06-11	31.2000	36.2500	31.2000	35.1500	-8.416%	31	385	-48.307%
2026-06-09	42.7000	42.7000	37.1400	38.3800	+2.401%	13	362	-52.658%
2026-06-08	37.4800	37.4800	37.4800	37.4800	-9.687%	3	362	-51.521%
2026-06-05	42.0000	42.0000	41.5000	41.5000	+2.393%	2	362	-56.217%
2026-06-04	38.0000	40.5300	38.0000	40.5300	+10.829%	2	363	-55.169%
2026-06-03	38.6000	39.0000	36.4000	36.5700	-7.183%	28	361	-50.314%
2026-06-02	39.9500	41.8000	39.4000	39.4000	-13.578%	13	352	-53.883%
2026-06-01	43.1800	45.6000	43.1800	45.5900	-3.309%	21	344	-60.145%
2026-05-29	48.4000	48.4000	46.0000	47.1500	-10.785%	36	347	-61.463%
2026-05-28	52.5000	52.8500	52.5000	52.8500	-3.909%	5	318	-65.620%
2026-05-27	53.7500	55.0000	53.7500	55.0000	+5.769%	5	319	-66.964%
2026-05-26	51.2400	52.0000	50.9000	52.0000	+6.253%	3	316	-65.058%
2026-05-22	50.7500	50.9000	48.9400	48.9400	-7.747%	6	314	-62.873%
2026-05-21	50.5500	53.0500	50.5500	53.0500	+1.048%	2	310	-65.749%
2026-05-20	53.2000	53.2000	51.3900	52.5000	-2.597%	86	310	-65.390%
2026-05-19	54.1500	56.0000	53.9000	53.9000	-11.596%	11	299	-66.289%
2026-05-18	61.4500	64.5500	60.9600	60.9700	+0.445%	14	299	-70.198%
2026-05-15	57.8300	60.7000	57.8300	60.7000	+1.675%	34	299	-70.066%
2026-05-14	59.7500	60.9000	59.6000	59.7000	-4.556%	4	282	-69.564%
2026-05-13	57.1500	62.5500	56.8000	62.5500	+23.617%	136	228	-70.951%
2026-05-12	51.5100	51.5100	50.5500	50.6000	-7.832%	9	228	-64.091%
2026-05-11	56.9900	56.9900	54.9000	54.9000	-9.778%	40	228	-66.903%
2026-05-08	59.7000	60.9500	59.7000	60.8500	+3.188%	12	224	-70.140%
2026-05-07	58.9700	58.9700	58.9700	58.9700	+1.989%	1	218	-69.188%
2026-05-06	58.1800	59.9700	55.9500	57.8200	+11.278%	47	218	-68.575%
2026-05-05	52.4100	53.4000	51.1400	51.9600	+2.042%	25	201	-65.031%
2026-05-04	50.9200	50.9200	50.9200	50.9200	-1.604%	1	200	-64.317%
2026-05-01	46.7500	51.7500	46.7500	51.7500	+2.985%	94	135	-64.889%
2026-04-30	40.4500	50.2500	39.4800	50.2500	+54.854%	16	135	-63.841%
2026-04-29	35.1600	35.1600	32.4500	32.4500	-1.368%	13	126	-44.006%
2026-04-28	32.8500	33.8500	32.8500	32.9000	-3.093%	19	126	-44.772%
2026-04-27	34.1000	35.0500	33.9500	33.9500	+11.311%	38	123	-46.480%
2026-04-24	27.6000	30.5000	27.5000	30.5000	+6.087%	8	138	-40.426%
2026-04-23	29.3500	29.3500	28.7500	28.7500	+4.167%	5	131	-36.800%
2026-04-22	27.5000	27.6000	27.5000	27.6000	+5.747%	16	126	-34.167%
2026-04-21	27.9000	27.9500	26.1000	26.1000	-5.091%	77	125	-30.383%
2026-04-20	27.6500	28.0500	27.5000	27.5000	-3.339%	34	70	-33.927%
2026-04-17	28.1500	28.4500	28.1500	28.4500	0.000%	2	66	-36.134%
2026-04-16	28.4500	28.4500	28.4500	28.4500	+30.805%	13	65	-36.134%
2026-04-09	19.5500	21.7500	19.5500	21.7500	+5.123%	3	65	-16.460%
2026-04-08	20.7000	20.7000	20.6500	20.6900	+43.681%	11	66	-12.180%
2026-04-02	14.1000	14.4000	14.1000	14.4000	-2.373%	2	64	+26.181%
2026-04-01	14.1900	15.1000	14.1100	14.7500	+57.923%	110	64	+23.186%
2026-03-30	9.3400	9.3400	9.3400	9.3400	-9.671%	3	40	+94.540%
2026-03-27	10.7800	10.7800	10.2500	10.3400	-23.690%	45	40	+75.725%
2026-03-24	13.9600	14.0000	13.5500	13.5500	-23.099%	16	34	+34.096%
2026-03-20	17.6200	17.6200	17.6200	17.6200	-6.772%	10	20	+3.121%
2026-03-17	18.9000	18.9000	18.9000	18.9000	+2.829%	10	30	-3.862%
2026-03-16	19.1000	19.2500	18.3500	18.3800	-2.234%	4	20	-1.143%
2026-03-13	18.8000	18.8000	18.8000	18.8000	-2.083%	1	19	-3.351%
2026-03-12	19.1500	19.2000	19.1500	19.2000	+1.534%	2	18	-5.365%
2026-03-09	18.9100	18.9100	18.9100	18.9100	-6.617%	1	17	-3.913%
2026-03-04	20.2500	20.2500	20.2500	20.2500	-0.491%	1	17	-10.272%
2026-03-03	20.3500	20.3500	20.3500	20.3500	-5.084%	2	17	-10.713%
2026-03-02	21.4400	21.4400	21.4400	21.4400	-4.711%	1	15	-15.252%
2026-02-27	22.5000	22.5000	22.5000	22.5000	+1.124%	1	14	-19.244%
2026-02-13	22.2500	22.2500	22.2400	22.2500	-19.442%	10	9	-18.337%
2026-02-10	27.6200	27.6200	27.6200	27.6200	-7.315%	1	9	-34.214%
2026-02-06	29.8000	29.8000	29.8000	29.8000	-13.246%	1	9	-39.027%
2026-02-05	31.0000	34.3500	31.0000	34.3500	+3.153%	2	8	-47.103%
2026-01-23	34.8000	34.8000	33.3000	33.3000	-6.461%	5	6	-45.435%
2026-01-22	35.6000	35.6000	35.6000	35.6000	0.000%	1	1	-48.961%