Dark

GOOG20270319C400
GOOG Mar 19 2027 400.00 Call (GOOG270319C00400000)
option OPRA

EOD

Sep 17, 2026

16.10+5.921%(+0.90)183

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	15.8000	16.8500	15.2000	16.1000	+5.921%	183	5,436	0.000%
2026-09-16	15.3900	16.0500	14.3700	15.2000	-3.061%	105	5,387	+5.921%
2026-09-15	15.8500	16.7000	14.9000	15.6800	-6.944%	312	5,396	+2.679%
2026-09-14	15.5500	17.2500	15.5000	16.8500	+17.422%	518	5,351	-4.451%
2026-09-11	13.9800	15.7400	13.9800	14.3500	+8.712%	181	5,099	+12.195%
2026-09-10	12.8500	13.4000	12.3300	13.2000	+2.724%	258	5,161	+21.970%
2026-09-09	12.6000	13.3500	12.4900	12.8500	-12.406%	899	4,946	+25.292%
2026-09-08	13.8000	15.1000	13.0000	14.6700	+1.172%	166	4,783	+9.748%
2026-09-04	15.0000	15.0000	13.7000	14.5000	-6.088%	93	4,718	+11.034%
2026-09-03	15.6000	16.0000	14.9900	15.4400	+10.365%	183	4,718	+4.275%
2026-09-02	13.4000	14.3000	12.8000	13.9900	+4.325%	110	4,730	+15.082%
2026-09-01	13.5000	14.2500	13.0000	13.4100	-8.713%	142	4,655	+20.060%
2026-08-31	16.4000	16.4000	14.2000	14.6900	-15.575%	471	4,580	+9.598%
2026-08-28	15.9000	18.2500	15.9000	17.4000	+12.403%	281	4,168	-7.471%
2026-08-27	15.6600	16.0000	15.0000	15.4800	-5.031%	57	4,069	+4.005%
2026-08-26	18.2500	18.2500	15.8000	16.3000	-8.683%	899	4,041	-1.227%
2026-08-25	18.8000	19.5000	17.7100	17.8500	-5.154%	72	3,511	-9.804%
2026-08-24	18.7000	20.0500	18.5000	18.8200	+4.847%	35	3,509	-14.453%
2026-08-21	17.0000	18.4500	16.7500	17.9500	+7.421%	100	3,503	-10.306%
2026-08-20	17.0000	17.0000	15.4500	16.7100	-5.057%	109	3,461	-3.651%
2026-08-19	17.0000	18.3000	16.8000	17.6000	-3.297%	61	3,436	-8.523%
2026-08-18	17.6000	18.2000	17.0000	18.2000	+1.393%	69	3,416	-11.538%
2026-08-17	19.0000	19.0000	17.3500	17.9500	-5.277%	199	3,358	-10.306%
2026-08-14	19.7000	21.0000	18.7000	18.9500	-4.051%	271	3,299	-15.040%
2026-08-13	19.5000	20.4000	19.0000	19.7500	+2.279%	100	3,245	-18.481%
2026-08-12	19.7600	19.7600	18.0000	19.3100	-3.450%	154	3,214	-16.624%
2026-08-11	23.0000	23.0000	20.0000	20.0000	-17.695%	134	3,213	-19.500%
2026-08-10	25.2000	25.2000	23.5000	24.3000	-3.953%	56	3,113	-33.745%
2026-08-07	26.2500	27.0000	24.4500	25.3000	-4.528%	96	3,104	-36.364%
2026-08-06	29.0000	29.2000	26.5000	26.5000	-9.184%	46	3,128	-39.245%
2026-08-05	38.5000	38.8000	27.2500	29.1800	-21.135%	146	3,130	-44.825%
2026-08-04	35.0000	37.5100	35.0000	37.0000	+4.816%	51	3,085	-56.486%
2026-08-03	31.0000	36.7000	30.9000	35.3000	+30.741%	215	3,103	-54.391%
2026-07-31	20.8500	27.8000	20.8500	27.0000	+58.824%	77	3,159	-40.370%
2026-07-30	16.5000	18.3500	16.4400	17.0000	-6.849%	77	3,190	-5.294%
2026-07-29	17.3000	20.1100	16.2400	18.2500	+7.353%	66	3,206	-11.781%
2026-07-28	15.0000	17.2000	15.0000	17.0000	+13.409%	47	3,181	-5.294%
2026-07-27	15.2700	16.3500	14.7400	14.9900	+11.866%	139	3,191	+7.405%
2026-07-24	14.5000	14.5000	12.9000	13.4000	-5.501%	187	3,150	+20.149%
2026-07-23	15.2500	15.8000	13.2500	14.1800	-38.348%	267	3,068	+13.540%
2026-07-22	24.5000	24.5200	23.0000	23.0000	-8.037%	101	3,029	-30.000%
2026-07-21	26.2300	26.2300	25.0000	25.0100	-7.199%	67	2,971	-35.626%
2026-07-20	27.8500	29.7000	26.9500	26.9500	+6.987%	28	2,994	-40.260%
2026-07-17	25.3500	25.8000	23.0600	25.1900	-12.046%	210	2,996	-36.086%
2026-07-16	35.9000	38.0500	28.0000	28.6400	-18.636%	49	2,869	-43.785%
2026-07-15	31.2300	36.5000	30.0000	35.2000	+20.962%	193	2,859	-54.261%
2026-07-14	28.5000	29.2000	27.7200	29.1000	+5.818%	19	2,869	-44.674%
2026-07-13	28.6500	28.8000	27.5000	27.5000	-4.679%	46	2,872	-41.455%
2026-07-10	27.9500	28.8500	27.7500	28.8500	0.000%	8	2,874	-44.194%
2026-07-09	28.9700	29.3500	26.9000	28.8500	-1.804%	39	2,869	-44.194%
2026-07-08	32.4800	32.4800	29.3500	29.3800	-10.970%	137	2,862	-45.201%
2026-07-07	35.0000	37.3000	33.0000	33.0000	-5.172%	110	2,753	-51.212%
2026-07-06	30.6000	34.8000	29.3500	34.8000	+13.912%	31	2,763	-53.736%
2026-07-02	32.2000	32.2000	28.0000	30.5500	-0.553%	18	2,765	-47.300%
2026-07-01	30.2000	32.0000	29.6900	30.7200	+2.742%	63	2,765	-47.591%
2026-06-30	28.0000	30.0000	28.0000	29.9000	+3.103%	40	2,756	-46.154%
2026-06-29	26.7300	29.2500	26.3000	29.0000	+27.585%	64	2,755	-44.483%
2026-06-26	23.3000	26.3500	22.4000	22.7300	-10.158%	313	2,770	-29.168%
2026-06-25	23.9800	25.7500	23.2000	25.3000	-3.582%	133	2,776	-36.364%
2026-06-24	28.4700	29.2200	25.8000	26.2400	-1.833%	28	2,761	-38.643%
2026-06-23	26.0500	29.4000	26.0500	26.7300	-9.082%	129	2,758	-39.768%
2026-06-22	32.2000	32.2000	27.0000	29.4000	-21.704%	187	2,761	-45.238%
2026-06-18	32.6800	38.0000	32.0000	37.5500	+7.286%	43	2,718	-57.124%
2026-06-17	35.3500	36.2000	34.1900	35.0000	-10.256%	30	2,718	-54.000%
2026-06-16	37.5900	40.0000	36.5500	39.0000	+4.586%	56	2,718	-58.718%
2026-06-15	37.5000	38.7000	36.5000	37.2900	+11.313%	33	2,707	-56.825%
2026-06-12	34.2900	36.6000	33.1000	33.5000	+4.688%	95	2,705	-51.940%
2026-06-11	30.9000	33.2000	27.8500	32.0000	+1.010%	126	2,665	-49.688%
2026-06-10	35.6500	37.0000	31.6800	31.6800	-12.000%	61	2,586	-49.179%
2026-06-09	38.5000	39.0500	32.9500	36.0000	+3.687%	91	2,550	-55.278%
2026-06-08	35.5500	35.5500	33.5000	34.7200	-3.017%	56	2,528	-53.629%
2026-06-05	36.9000	39.0000	35.8000	35.8000	-8.906%	71	2,506	-55.028%
2026-06-04	33.6000	39.4500	33.6000	39.3000	+22.813%	143	2,508	-59.033%
2026-06-03	34.8000	35.4000	32.0000	32.0000	-6.706%	123	2,451	-49.688%
2026-06-02	36.2900	39.6500	32.8000	34.3000	-15.828%	171	2,429	-53.061%
2026-06-01	40.0000	41.3000	39.8700	40.7500	-2.512%	196	2,367	-60.491%
2026-05-29	44.0000	46.1500	41.8000	41.8000	-13.475%	31	2,220	-61.483%
2026-05-28	45.9200	48.3100	45.9200	48.3100	-0.678%	5	2,203	-66.674%
2026-05-27	48.7300	49.3500	48.6400	48.6400	+3.754%	9	2,205	-66.900%
2026-05-26	45.8600	47.4000	45.0500	46.8800	+4.924%	20	2,198	-65.657%
2026-05-22	46.7500	48.4500	44.6800	44.6800	-6.194%	10	2,193	-63.966%
2026-05-21	47.7000	48.6200	47.6300	47.6300	-2.056%	10	2,189	-66.198%
2026-05-20	51.0000	51.0000	46.7500	48.6300	-0.755%	32	2,189	-66.893%
2026-05-19	51.0000	51.5900	49.0000	49.0000	-9.259%	45	2,149	-67.143%
2026-05-18	59.0000	60.2500	54.0000	54.0000	-0.552%	73	2,149	-70.185%
2026-05-15	53.6000	55.7000	53.0000	54.3000	-5.483%	19	2,149	-70.350%
2026-05-14	54.9600	58.4000	54.9600	57.4500	+0.105%	229	2,152	-71.976%
2026-05-13	49.3000	57.6000	49.3000	57.3900	+19.563%	963	2,419	-71.946%
2026-05-12	49.5000	49.5000	45.5500	48.0000	-5.138%	62	2,419	-66.458%
2026-05-11	52.6500	54.4000	50.6000	50.6000	-10.124%	51	2,419	-68.182%
2026-05-08	55.8500	56.5500	55.1300	56.3000	+2.085%	140	2,412	-71.403%
2026-05-07	54.3500	55.1500	52.3500	55.1500	+1.156%	40	2,290	-70.807%
2026-05-06	51.0000	55.7500	51.0000	54.5200	+13.583%	158	2,283	-70.470%
2026-05-05	46.5700	50.0500	46.5700	48.0000	+5.495%	153	2,251	-66.458%
2026-05-04	45.7000	46.7000	44.7200	45.5000	-3.130%	90	2,241	-64.615%
2026-05-01	44.6200	47.4500	43.5000	46.9700	+1.011%	51	2,223	-65.723%
2026-04-30	37.6000	47.0000	35.7500	46.5000	+55.675%	241	2,223	-65.376%
2026-04-29	27.9000	32.1300	27.9000	29.8700	-0.764%	101	2,199	-46.100%
2026-04-28	29.6500	31.5000	29.4900	30.1000	-3.215%	66	2,184	-46.512%
2026-04-27	28.0000	31.9000	27.5000	31.1000	+11.032%	31	2,185	-48.232%
2026-04-24	25.7400	28.0100	25.7400	28.0100	+8.440%	142	2,189	-42.521%
2026-04-23	25.6000	26.5000	25.6000	25.8300	+2.704%	25	2,282	-37.669%
2026-04-22	25.2200	25.2200	24.2500	25.1500	+5.939%	49	2,269	-35.984%
2026-04-21	25.4300	25.4300	23.4500	23.7400	-7.626%	36	2,249	-32.182%
2026-04-20	25.4000	25.7000	25.4000	25.7000	-2.799%	129	2,249	-37.354%
2026-04-17	25.5000	26.4400	25.3500	26.4400	+8.361%	17	2,153	-39.107%
2026-04-16	25.2300	25.3300	24.4000	24.4000	-2.711%	419	2,150	-34.016%
2026-04-15	23.5400	25.0800	23.5400	25.0800	+6.723%	260	1,740	-35.805%
2026-04-14	21.4200	23.7000	21.2000	23.5000	+19.168%	48	1,552	-31.489%
2026-04-13	18.0000	19.8500	18.0000	19.7200	+6.595%	43	1,540	-18.357%
2026-04-10	19.5700	19.5700	18.5000	18.5000	-5.031%	14	1,534	-12.973%
2026-04-09	18.0300	19.5500	18.0300	19.4800	+4.339%	15	1,541	-17.351%
2026-04-08	18.6500	19.5700	17.7000	18.6700	+26.149%	46	1,528	-13.765%
2026-04-07	13.4500	14.8000	13.4500	14.8000	+10.448%	5	1,531	+8.784%
2026-04-06	13.4000	13.4000	13.4000	13.4000	+6.858%	1	1,531	+20.149%
2026-04-02	11.3400	13.9000	11.3400	12.5400	-4.202%	194	1,527	+28.389%
2026-04-01	12.0000	13.5100	12.0000	13.0900	+24.076%	39	1,527	+22.995%
2026-03-31	8.8800	10.5500	8.6900	10.5500	+29.448%	12	1,513	+52.607%
2026-03-30	8.2400	8.4500	8.0000	8.1500	-7.281%	380	1,508	+97.546%
2026-03-27	9.5400	9.5400	8.7900	8.7900	-12.711%	66	1,229	+83.163%
2026-03-26	10.9000	10.9000	10.0700	10.0700	-11.278%	27	1,220	+59.881%
2026-03-25	11.8200	11.8200	11.3500	11.3500	-9.200%	10	1,226	+41.850%
2026-03-24	13.4000	13.4000	12.3000	12.5000	-15.426%	4	1,225	+28.800%
2026-03-23	15.3800	15.3800	14.5200	14.7800	-0.805%	39	1,225	+8.931%
2026-03-20	16.0000	16.0000	14.9000	14.9000	-16.292%	26	1,224	+8.054%
2026-03-18	18.1500	18.1500	17.8000	17.8000	-0.836%	3	1,214	-9.551%
2026-03-17	17.2500	17.9500	17.2500	17.9500	+8.328%	13	1,213	-10.306%
2026-03-16	16.8900	16.8900	16.4600	16.5700	-0.659%	7	1,210	-2.836%
2026-03-13	16.9900	16.9900	16.4000	16.6800	-6.028%	3	1,207	-3.477%
2026-03-12	17.0000	17.7500	17.0000	17.7500	-5.182%	12	1,206	-9.296%
2026-03-11	19.0000	19.0000	18.7200	18.7200	-0.637%	11	1,210	-13.996%
2026-03-10	18.7500	19.0000	18.7100	18.8400	+3.744%	7	1,209	-14.544%
2026-03-09	16.2200	18.1600	16.2200	18.1600	+4.188%	6	1,214	-11.344%
2026-03-06	16.7500	17.4300	16.7500	17.4300	-0.400%	32	1,214	-7.631%
2026-03-05	17.5000	17.5000	17.5000	17.5000	-3.581%	5	1,186	-8.000%
2026-03-04	18.2900	18.2900	18.1500	18.1500	-0.820%	5	1,181	-11.295%
2026-03-03	17.9500	18.3100	17.8000	18.3000	-7.107%	8	1,178	-12.022%
2026-03-02	19.5000	19.7000	19.1700	19.7000	+1.599%	24	1,173	-18.274%
2026-02-27	19.3800	19.3900	19.3800	19.3900	-4.764%	2	1,180	-16.968%
2026-02-26	18.9300	20.4000	18.9300	20.3600	-4.682%	45	1,180	-20.923%
2026-02-25	22.2700	22.2700	21.3600	21.3600	-1.111%	31	1,183	-24.625%
2026-02-24	21.0000	21.6000	21.0000	21.6000	-5.636%	10	1,183	-25.463%
2026-02-23	23.3000	23.3000	22.8900	22.8900	-2.388%	6	1,178	-29.664%
2026-02-20	20.4900	23.4500	20.4900	23.4500	+24.933%	49	1,178	-31.343%
2026-02-19	18.3500	18.7700	18.3500	18.7700	+0.160%	14	1,178	-14.225%
2026-02-18	19.0000	19.0000	18.2000	18.7400	+1.297%	22	1,175	-14.088%
2026-02-17	18.2000	18.5000	17.5000	18.5000	-6.801%	17	1,163	-12.973%
2026-02-13	20.4300	20.8000	19.8500	19.8500	-11.778%	8	1,152	-18.892%
2026-02-12	21.5000	23.2800	21.5000	22.5000	+4.167%	21	1,152	-28.444%
2026-02-11	25.4000	25.4000	21.6000	21.6000	-13.600%	11	1,152	-25.463%
2026-02-10	25.0000	25.0000	24.5000	25.0000	-10.714%	21	1,144	-35.600%
2026-02-09	28.0000	28.0000	28.0000	28.0000	+3.131%	15	1,124	-42.500%
2026-02-06	29.3200	29.3200	26.5000	27.1500	-1.201%	18	1,124	-40.700%
2026-02-05	28.5000	28.5000	26.5000	27.4800	-19.176%	73	1,115	-41.412%
2026-02-04	36.9700	36.9700	33.7000	34.0000	-7.053%	22	1,096	-52.647%
2026-02-03	36.7000	37.4500	36.0000	36.5800	-1.957%	53	1,078	-55.987%
2026-02-02	37.1000	37.3100	37.1000	37.3100	+8.145%	12	1,041	-56.848%
2026-01-30	34.5000	34.5000	34.5000	34.5000	-0.375%	10	1,035	-53.333%
2026-01-29	33.6000	34.6300	31.4800	34.6300	+3.065%	182	1,025	-53.509%
2026-01-28	33.9900	33.9900	32.1500	33.6000	-1.176%	397	909	-52.083%
2026-01-27	34.0000	34.0000	34.0000	34.0000	+11.475%	1	514	-52.647%
2026-01-23	32.1500	32.1500	30.3800	30.5000	-1.613%	29	513	-47.213%
2026-01-22	32.0000	32.0000	31.0000	31.0000	0.000%	502	501	-48.065%