Dark

GOOG20270319C420
GOOG Mar 19 2027 420.00 Call (GOOG270319C00420000)
option OPRA

EOD

Sep 17, 2026

11.40+2.703%(+0.30)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	12.0000	12.0000	10.9500	11.4000	+2.703%	31	1,520	0.000%
2026-09-16	11.6000	11.9000	11.1000	11.1000	+0.452%	3	1,503	+2.703%
2026-09-15	11.2000	11.2000	11.0400	11.0500	-10.599%	42	1,502	+3.167%
2026-09-14	11.8700	12.3600	11.8700	12.3600	+14.444%	11	1,461	-7.767%
2026-09-11	10.5600	11.6000	10.5600	10.8000	+8.543%	29	1,456	+5.556%
2026-09-10	9.1500	9.9500	9.1500	9.9500	+4.737%	57	1,462	+14.573%
2026-09-09	9.5100	9.8500	9.4000	9.5000	-13.636%	60	1,424	+20.000%
2026-09-08	10.9000	11.0000	10.9000	11.0000	+2.612%	4	1,453	+3.636%
2026-09-04	11.1500	11.1500	10.1500	10.7200	-6.783%	10	1,444	+6.343%
2026-09-03	11.5800	11.5800	11.0000	11.5000	+11.004%	37	1,444	-0.870%
2026-09-02	10.8700	10.8700	10.3600	10.3600	+6.475%	2	1,419	+10.039%
2026-09-01	10.0200	10.4000	9.6500	9.7300	-11.060%	73	1,420	+17.163%
2026-08-31	11.5000	11.5000	10.5500	10.9400	-18.358%	44	1,401	+4.205%
2026-08-28	13.2000	13.4000	12.9500	13.4000	+14.530%	72	1,436	-14.925%
2026-08-27	11.5200	11.7500	11.5200	11.7000	-2.092%	42	1,458	-2.564%
2026-08-26	11.9500	11.9500	11.9500	11.9500	-12.774%	3	1,416	-4.603%
2026-08-25	13.7800	13.7800	13.3700	13.7000	-6.164%	4	1,416	-16.788%
2026-08-24	14.0200	15.0000	14.0200	14.6000	+6.569%	10	1,415	-21.918%
2026-08-21	12.6500	13.9000	12.6300	13.7000	+11.382%	9	1,414	-16.788%
2026-08-20	12.8000	12.8000	12.3000	12.3000	-11.828%	13	1,412	-7.317%
2026-08-18	13.9500	13.9500	13.9500	13.9500	+2.574%	1	1,412	-18.280%
2026-08-17	13.0000	13.7500	13.0000	13.6000	-6.207%	10	1,413	-16.176%
2026-08-14	16.0000	16.0000	14.3000	14.5000	-3.974%	35	1,411	-21.379%
2026-08-13	15.5500	15.5500	14.7000	15.1000	+2.721%	7	1,411	-24.503%
2026-08-12	15.0000	15.0000	14.2500	14.7000	-3.417%	28	1,413	-22.449%
2026-08-11	17.5500	17.5500	15.2200	15.2200	-16.236%	32	1,438	-25.099%
2026-08-10	19.2000	19.2000	18.1000	18.1700	-4.368%	7	1,441	-37.259%
2026-08-07	19.6000	20.4000	19.0000	19.0000	-13.242%	120	1,442	-40.000%
2026-08-06	23.0000	23.0000	21.9000	21.9000	-2.667%	6	1,375	-47.945%
2026-08-05	32.0500	32.0500	22.3500	22.5000	-25.373%	187	1,375	-49.333%
2026-08-04	28.6000	30.1500	28.6000	30.1500	+5.309%	35	1,278	-62.189%
2026-08-03	26.5800	29.2000	25.2800	28.6300	+32.916%	264	1,294	-60.182%
2026-07-31	15.0500	22.0500	15.0500	21.5400	+67.626%	58	1,264	-47.075%
2026-07-30	13.3000	13.4000	12.8000	12.8500	-8.411%	24	1,250	-11.284%
2026-07-29	13.5000	14.0500	12.1000	14.0300	+6.773%	64	1,238	-18.746%
2026-07-28	11.6500	13.1400	11.4000	13.1400	+17.321%	18	1,179	-13.242%
2026-07-27	12.0000	12.0000	11.2000	11.2000	+8.317%	21	1,181	+1.786%
2026-07-24	10.6500	10.6500	10.0000	10.3400	-3.814%	44	1,176	+10.251%
2026-07-23	11.6000	11.9500	10.1000	10.7500	-46.169%	164	1,177	+6.047%
2026-07-21	20.4500	20.4500	19.7000	19.9700	-16.092%	4	1,140	-42.914%
2026-07-20	23.8000	23.8000	23.8000	23.8000	+25.594%	5	1,138	-52.101%
2026-07-17	19.1500	20.2900	18.6500	18.9500	-16.703%	48	1,143	-39.842%
2026-07-16	28.8500	30.3500	22.7500	22.7500	-22.461%	97	1,149	-49.890%
2026-07-15	25.0500	29.3400	25.0500	29.3400	+31.984%	29	1,163	-61.145%
2026-07-14	21.2000	22.2300	21.2000	22.2300	+5.857%	2	1,168	-48.718%
2026-07-13	22.0500	22.0700	21.0000	21.0000	-9.287%	329	1,170	-45.714%
2026-07-10	23.1500	23.1500	23.1500	23.1500	+7.976%	1	1,105	-50.756%
2026-07-09	23.2200	23.2200	21.4400	21.4400	-8.571%	5	1,106	-46.828%
2026-07-08	24.5500	24.7000	23.4500	23.4500	-15.495%	14	1,108	-51.386%
2026-07-07	28.8000	30.0000	27.7500	27.7500	+2.778%	62	1,104	-58.919%
2026-07-06	25.0000	27.0000	25.0000	27.0000	+1.887%	32	1,109	-57.778%
2026-07-02	26.5000	26.5000	26.4100	26.5000	+10.417%	66	1,094	-56.981%
2026-07-01	25.0000	26.0000	24.0000	24.0000	+1.095%	4	1,094	-52.500%
2026-06-30	22.5100	24.0000	22.5100	23.7400	+1.453%	7	1,093	-51.980%
2026-06-29	20.9800	23.5000	20.9800	23.4000	+26.486%	99	1,092	-51.282%
2026-06-26	19.2500	19.3500	18.5000	18.5000	-5.612%	29	1,040	-38.378%
2026-06-25	19.5500	20.7200	19.3700	19.6000	-4.716%	56	1,059	-41.837%
2026-06-24	23.0500	23.9100	20.5700	20.5700	-5.032%	51	1,012	-44.579%
2026-06-23	22.6500	24.0900	21.5500	21.6600	-7.830%	59	1,015	-47.368%
2026-06-22	25.9300	26.0000	22.4500	23.5000	-25.040%	68	1,014	-51.489%
2026-06-18	28.0700	31.3500	28.0700	31.3500	+10.193%	28	982	-63.636%
2026-06-17	28.4500	28.4500	28.4500	28.4500	-9.940%	1	982	-59.930%
2026-06-16	30.9800	32.4700	30.9800	31.5900	+4.950%	12	982	-63.913%
2026-06-15	31.7600	31.7600	30.1000	30.1000	+6.398%	58	984	-62.126%
2026-06-12	27.4000	29.4000	27.1500	28.2900	+4.391%	42	990	-59.703%
2026-06-11	23.0000	27.1000	22.6800	27.1000	+4.836%	37	1,005	-57.934%
2026-06-10	29.0600	31.0000	25.8500	25.8500	-13.138%	16	1,006	-55.899%
2026-06-09	31.5500	31.9500	27.2000	29.7600	+4.715%	63	1,011	-61.694%
2026-06-08	29.3500	29.3500	27.9000	28.4200	-9.056%	20	1,028	-59.887%
2026-06-05	31.6600	31.6600	29.4700	31.2500	-2.739%	22	1,028	-63.520%
2026-06-04	28.3500	33.0400	28.3500	32.1300	+21.245%	61	1,040	-64.519%
2026-06-03	29.9500	29.9500	26.5000	26.5000	-6.723%	47	1,020	-56.981%
2026-06-02	29.8500	32.3000	27.0000	28.4100	-14.710%	76	1,012	-59.873%
2026-06-01	33.1300	33.6500	33.1300	33.3100	-4.337%	32	962	-65.776%
2026-05-29	37.5300	37.5300	34.8200	34.8200	-13.383%	14	939	-67.260%
2026-05-28	38.5000	40.4500	38.5000	40.2000	-4.286%	7	938	-71.642%
2026-05-27	40.8000	42.0000	40.8000	42.0000	+8.921%	8	939	-72.857%
2026-05-26	38.8000	39.3900	38.5600	38.5600	+5.269%	9	942	-70.436%
2026-05-22	38.9300	40.1500	36.6300	36.6300	-11.735%	61	939	-68.878%
2026-05-21	39.5000	42.2500	39.5000	41.5000	+2.217%	58	949	-72.530%
2026-05-20	43.9400	43.9400	39.4500	40.6000	-0.976%	17	949	-71.921%
2026-05-19	41.3400	43.6500	40.6500	41.0000	-15.008%	13	977	-72.195%
2026-05-18	46.5500	52.2000	44.6000	48.2400	+5.789%	58	977	-76.368%
2026-05-15	46.4400	46.4400	45.4500	45.6000	-5.000%	3	977	-75.000%
2026-05-14	46.7000	49.6000	46.7000	48.0000	-2.834%	38	976	-76.250%
2026-05-13	41.5600	49.4000	41.5600	49.4000	+25.127%	20	960	-76.923%
2026-05-12	41.0600	41.0600	38.1500	39.4800	-7.215%	48	960	-71.125%
2026-05-11	44.0000	44.0100	42.5500	42.5500	-10.042%	28	960	-73.208%
2026-05-08	46.1300	47.3000	46.1300	47.3000	+3.298%	6	967	-75.899%
2026-05-07	45.7200	45.7900	44.2600	45.7900	+0.837%	6	969	-75.104%
2026-05-06	44.4500	46.6500	43.6500	45.4100	+14.788%	131	967	-74.895%
2026-05-05	41.2800	41.2800	39.2800	39.5600	+1.358%	104	966	-71.183%
2026-05-04	37.9100	39.0300	37.6500	39.0300	-0.332%	28	960	-70.792%
2026-05-01	35.9300	39.4900	35.9300	39.1600	+4.846%	28	946	-70.889%
2026-04-30	33.0000	39.2600	29.8000	37.3500	+56.407%	1,886	946	-69.478%
2026-04-29	25.0000	25.0000	23.8800	23.8800	-0.167%	26	1,800	-52.261%
2026-04-28	24.3800	25.5800	23.9200	23.9200	-6.489%	10	1,799	-52.341%
2026-04-27	24.9300	25.8500	24.9300	25.5800	+14.657%	78	1,798	-55.434%
2026-04-24	22.1800	22.3300	22.0200	22.3100	+6.238%	76	1,722	-48.902%
2026-04-23	21.0000	21.0000	21.0000	21.0000	+4.738%	1	1,649	-45.714%
2026-04-22	19.6100	20.1300	19.6100	20.0500	-1.474%	13	1,649	-43.142%
2026-04-20	20.6500	20.6500	20.3500	20.3500	-4.009%	4	1,643	-43.980%
2026-04-17	20.1500	21.4300	20.1500	21.2000	+6.694%	1,545	1,644	-46.226%
2026-04-16	20.6000	20.6000	19.8700	19.8700	-2.118%	3	138	-42.627%
2026-04-15	19.3300	20.3000	19.3300	20.3000	+7.124%	2	138	-43.842%
2026-04-14	19.0000	19.0500	18.9000	18.9500	+22.258%	27	137	-39.842%
2026-04-13	14.8300	15.5000	14.7300	15.5000	+3.333%	6	121	-26.452%
2026-04-10	15.7200	15.7200	15.0000	15.0000	-3.599%	2	120	-24.000%
2026-04-09	15.5600	15.5600	15.5600	15.5600	+5.492%	1	120	-26.735%
2026-04-08	14.7500	14.7500	14.7500	14.7500	+39.810%	1	120	-22.712%
2026-04-06	9.9500	10.5500	9.9500	10.5500	+6.458%	2	119	+8.057%
2026-04-02	9.9100	9.9100	9.9100	9.9100	-0.900%	10	129	+15.035%
2026-04-01	9.8500	10.6500	9.8500	10.0000	+51.515%	43	129	+14.000%
2026-03-31	6.6000	6.6000	6.6000	6.6000	+6.452%	5	92	+72.727%
2026-03-30	6.6000	6.6000	6.2000	6.2000	-32.314%	18	89	+83.871%
2026-03-25	9.1600	9.1600	9.1600	9.1600	-4.881%	1	89	+24.454%
2026-03-24	9.6300	9.6300	9.6300	9.6300	-15.154%	1	89	+18.380%
2026-03-23	11.3500	11.3500	11.3500	11.3500	-9.417%	2	89	+0.441%
2026-03-20	12.4500	12.5300	12.4500	12.5300	-4.205%	8	87	-9.018%
2026-03-19	13.0800	13.0800	13.0800	13.0800	-4.873%	1	88	-12.844%
2026-03-18	14.0500	14.0500	13.7200	13.7500	-1.434%	20	88	-17.091%
2026-03-17	13.9500	13.9500	13.9500	13.9500	+1.087%	7	89	-18.280%
2026-03-12	13.4000	13.8000	13.3100	13.8000	-8.790%	26	82	-17.391%
2026-03-10	14.7000	15.1300	14.7000	15.1300	+11.661%	13	75	-24.653%
2026-03-09	13.5500	13.5500	13.5500	13.5500	-2.166%	10	71	-15.867%
2026-03-06	13.8500	13.8500	13.8500	13.8500	-2.465%	20	71	-17.690%
2026-03-05	14.2800	14.2800	14.2000	14.2000	-3.729%	30	74	-19.718%
2026-03-04	14.7500	14.7500	14.7500	14.7500	-10.334%	15	89	-22.712%
2026-03-02	15.6500	16.5500	15.6500	16.4500	-0.303%	26	74	-30.699%
2026-02-27	16.5000	16.5000	16.5000	16.5000	-1.198%	1	49	-30.909%
2026-02-26	16.7000	16.7000	16.7000	16.7000	-5.114%	1	50	-31.737%
2026-02-25	17.3500	17.6000	17.3500	17.6000	-9.044%	2	51	-35.227%
2026-02-20	19.3900	19.3900	19.3500	19.3500	+26.059%	2	51	-41.085%
2026-02-18	15.3500	15.3500	15.3500	15.3500	+1.656%	1	49	-25.733%
2026-02-17	14.9500	15.1000	14.9500	15.1000	-25.871%	21	49	-24.503%
2026-02-10	20.3700	20.3700	20.3700	20.3700	-7.240%	2	29	-44.035%
2026-02-06	21.9600	21.9600	21.9600	21.9600	+0.091%	1	27	-48.087%
2026-02-05	21.6200	21.9400	21.6200	21.9400	-30.789%	3	27	-48.040%
2026-02-03	31.7000	31.7000	31.7000	31.7000	+0.731%	1	27	-64.038%
2026-02-02	31.4700	31.4700	31.4700	31.4700	+9.652%	20	26	-63.775%
2026-01-30	28.7000	28.7000	28.7000	28.7000	+12.505%	20	27	-60.279%
2026-01-23	26.6000	26.6000	25.5100	25.5100	-3.004%	3	7	-55.312%
2026-01-22	26.3000	26.3000	26.3000	26.3000	+0.882%	3	4	-56.654%
2026-01-21	26.0700	26.0700	26.0700	26.0700	0.000%	1	1	-56.272%