Dark

GOOG20270319C440
GOOG Mar 19 2027 440.00 Call (GOOG270319C00440000)
option OPRA

EOD

Sep 15, 2026

8.30-9.881%(-0.91)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	8.3000	8.3000	8.3000	8.3000	-9.881%	1	1,904	0.000%
2026-09-14	8.6000	9.2100	8.6000	9.2100	+15.849%	17	1,904	-9.881%
2026-09-11	8.1000	8.1000	7.9500	7.9500	+10.417%	3	1,906	+4.403%
2026-09-10	7.0500	7.4500	7.0500	7.2000	+2.128%	60	1,908	+15.278%
2026-09-09	7.4000	7.4000	7.0500	7.0500	-13.497%	153	1,888	+17.730%
2026-09-08	7.3000	8.1500	7.3000	8.1500	+2.516%	8	1,888	+1.840%
2026-09-04	7.7500	7.9500	7.7300	7.9500	-6.471%	154	1,844	+4.403%
2026-09-03	8.3000	8.5000	8.3000	8.5000	+17.241%	23	1,844	-2.353%
2026-09-02	7.2500	7.2600	7.2500	7.2500	+1.399%	39	1,856	+14.483%
2026-09-01	7.8000	7.8000	7.1000	7.1500	-10.063%	10	1,817	+16.084%
2026-08-31	8.4400	8.4400	7.8800	7.9500	-19.289%	165	1,815	+4.403%
2026-08-28	9.8900	9.9400	9.7200	9.8500	+14.535%	122	1,819	-15.736%
2026-08-27	8.6900	8.6900	8.6000	8.6000	-4.444%	31	1,816	-3.488%
2026-08-26	9.1000	9.1000	9.0000	9.0000	-17.431%	5	1,816	-7.778%
2026-08-24	11.4000	11.4000	10.8500	10.9000	+9.000%	22	1,811	-23.853%
2026-08-21	10.0000	10.0000	10.0000	10.0000	+6.270%	1	1,832	-17.000%
2026-08-20	9.5500	9.5500	9.4100	9.4100	-9.170%	7	1,832	-11.796%
2026-08-19	10.2000	10.3600	10.2000	10.3600	+5.178%	11	1,831	-19.884%
2026-08-18	10.0300	10.0300	9.8500	9.8500	-7.512%	3	1,837	-15.736%
2026-08-17	10.6500	10.6500	10.6500	10.6500	-3.005%	1	1,836	-22.066%
2026-08-14	11.0500	11.0800	10.8600	10.9800	-4.272%	767	1,836	-24.408%
2026-08-13	10.4000	11.5500	10.4000	11.4700	+1.504%	4	1,160	-27.637%
2026-08-12	11.5700	11.5700	10.5500	11.3000	-15.672%	5	1,162	-26.549%
2026-08-11	13.2500	13.4000	13.2500	13.4000	-6.294%	5	1,163	-38.060%
2026-08-10	15.4500	15.4500	14.2500	14.3000	-3.962%	73	1,159	-41.958%
2026-08-07	15.6500	15.9000	14.8900	14.8900	-16.113%	11	1,154	-44.258%
2026-08-06	18.0000	18.0000	17.7500	17.7500	-1.389%	2	1,155	-53.239%
2026-08-05	24.3200	25.4600	17.6500	18.0000	-24.686%	25	1,153	-53.889%
2026-08-04	22.9500	23.9000	22.9500	23.9000	+19.261%	39	1,146	-65.272%
2026-08-03	21.3200	21.3200	20.0400	20.0400	+29.793%	3	1,147	-58.583%
2026-07-31	12.9500	15.9500	12.9500	15.4400	+57.712%	732	1,145	-46.244%
2026-07-30	9.7900	9.7900	9.7900	9.7900	-12.511%	1	1,247	-15.220%
2026-07-29	11.2100	11.5600	11.1900	11.1900	+14.769%	681	1,248	-25.827%
2026-07-28	8.5700	9.7500	8.5700	9.7500	+13.372%	2	709	-14.872%
2026-07-27	8.5500	8.9000	8.5500	8.6000	+12.418%	3	711	-3.488%
2026-07-24	7.6500	7.6500	7.6500	7.6500	-6.707%	7	711	+8.497%
2026-07-23	9.0000	9.0000	8.1500	8.2000	-43.448%	38	704	+1.220%
2026-07-22	14.9200	14.9200	14.5000	14.5000	-22.872%	60	704	-42.759%
2026-07-20	18.7500	18.9000	18.7500	18.8000	+25.753%	6	705	-55.851%
2026-07-17	15.2000	15.8700	14.9500	14.9500	-35.393%	37	701	-44.482%
2026-07-16	23.1400	23.1400	23.1400	23.1400	+0.784%	5	690	-64.131%
2026-07-15	23.3500	23.7200	22.9600	22.9600	+27.414%	16	690	-63.850%
2026-07-14	18.0200	18.0200	18.0200	18.0200	+2.971%	4	687	-53.940%
2026-07-10	18.2000	18.2000	17.5000	17.5000	-7.992%	2	691	-52.571%
2026-07-09	17.5600	19.0200	17.5600	19.0200	+0.053%	2	691	-56.362%
2026-07-08	22.1500	22.1500	18.9200	19.0100	-16.659%	4	690	-56.339%
2026-07-07	24.1800	24.1800	22.7500	22.8100	+6.093%	7	690	-63.612%
2026-07-06	20.6400	21.5000	20.5700	21.5000	+9.694%	65	687	-61.395%
2026-06-30	18.3400	19.6000	18.3400	19.6000	+3.704%	3	623	-57.653%
2026-06-29	18.7700	18.9000	18.7700	18.9000	+26.000%	10	624	-56.085%
2026-06-26	14.9300	15.9500	14.9300	15.0000	-4.762%	86	622	-44.667%
2026-06-25	15.8700	15.8700	15.7000	15.7500	-12.500%	109	615	-47.302%
2026-06-24	18.0000	18.0000	17.8000	18.0000	+5.448%	36	618	-53.889%
2026-06-23	17.8000	17.9500	17.0700	17.0700	-11.554%	280	616	-51.377%
2026-06-22	17.7500	19.3000	17.7500	19.3000	-15.721%	31	464	-56.995%
2026-06-17	23.0000	23.0000	22.9000	22.9000	-13.585%	6	437	-63.755%
2026-06-16	26.5000	26.7800	25.5500	26.5000	+2.515%	33	437	-68.679%
2026-06-15	25.0000	25.8500	25.0000	25.8500	+13.377%	9	439	-67.892%
2026-06-12	22.8500	22.8500	22.8000	22.8000	+13.716%	6	435	-63.596%
2026-06-11	18.7800	20.5700	18.3500	20.0500	-7.985%	21	430	-58.603%
2026-06-10	24.8500	24.9100	21.7700	21.7900	-10.733%	4	428	-61.909%
2026-06-09	22.3500	24.4100	22.3500	24.4100	+3.432%	11	428	-65.998%
2026-06-08	22.8100	23.6000	22.8100	23.6000	-3.397%	3	432	-64.831%
2026-06-05	25.9300	25.9300	24.4300	24.4300	+2.132%	2	430	-66.025%
2026-06-04	23.2600	23.9200	23.2600	23.9200	+11.515%	2	429	-65.301%
2026-06-03	23.5000	23.5000	21.4500	21.4500	-5.756%	15	430	-61.305%
2026-06-02	24.2000	27.0000	22.7600	22.7600	-21.787%	146	427	-63.533%
2026-05-29	31.3500	31.3500	29.0500	29.1000	-13.905%	18	480	-71.478%
2026-05-28	33.6500	33.8000	32.8500	33.8000	+0.148%	18	474	-75.444%
2026-05-27	34.4800	34.4800	33.7500	33.7500	+4.586%	2	472	-75.407%
2026-05-26	32.2700	32.2700	32.2700	32.2700	+2.282%	1	471	-74.280%
2026-05-22	33.4000	33.4000	31.5100	31.5500	-5.539%	135	471	-73.693%
2026-05-21	31.4000	34.7500	31.4000	33.4000	+1.985%	38	369	-75.150%
2026-05-20	36.1000	36.1000	32.7500	32.7500	-4.240%	10	369	-74.656%
2026-05-19	37.0000	37.0000	34.2000	34.2000	-12.308%	17	361	-75.731%
2026-05-18	42.5500	43.6200	39.0000	39.0000	+2.094%	18	361	-78.718%
2026-05-15	39.1000	39.1000	38.2000	38.2000	-5.446%	10	361	-78.272%
2026-05-14	38.8500	42.0000	38.1600	40.4000	-1.174%	11	352	-79.455%
2026-05-13	37.5000	41.1500	37.5000	40.8800	+25.015%	28	344	-79.697%
2026-05-12	32.7500	32.7500	32.0500	32.7000	-6.970%	10	344	-74.618%
2026-05-11	36.9000	37.2500	35.1500	35.1500	-12.779%	50	344	-76.387%
2026-05-08	40.0000	40.3000	38.7500	40.3000	+4.675%	96	321	-79.404%
2026-05-07	37.9500	38.5000	37.9500	38.5000	+0.970%	22	245	-78.442%
2026-05-06	35.1900	38.5500	35.1900	38.1300	+14.815%	109	241	-78.232%
2026-05-05	33.8000	33.8000	33.2100	33.2100	+4.434%	27	259	-75.008%
2026-05-04	31.6500	31.9500	31.6500	31.8000	-1.700%	10	261	-73.899%
2026-05-01	31.6000	32.5000	31.4500	32.3500	+0.466%	21	260	-74.343%
2026-04-30	26.3800	32.3000	25.9500	32.2000	+63.038%	257	260	-74.224%
2026-04-29	19.9000	19.9000	19.7500	19.7500	-6.487%	21	257	-57.975%
2026-04-27	20.7900	21.1900	20.6200	21.1200	+17.008%	25	278	-60.701%
2026-04-24	14.7500	18.0500	14.7500	18.0500	+9.394%	4	257	-54.017%
2026-04-22	16.5000	16.5000	16.5000	16.5000	+1.227%	1	256	-49.697%
2026-04-20	16.7500	16.7500	16.2500	16.3000	-1.511%	13	256	-49.080%
2026-04-17	16.4500	16.5500	16.4500	16.5500	+0.060%	8	248	-49.849%
2026-04-16	16.5400	16.5400	16.5400	16.5400	+6.917%	2	240	-49.819%
2026-04-15	15.4700	15.4700	15.4700	15.4700	+24.658%	1	242	-46.348%
2026-04-13	12.4100	12.4100	12.4100	12.4100	+17.630%	1	242	-33.118%
2026-04-09	10.5500	10.5500	10.5500	10.5500	-11.345%	6	242	-21.327%
2026-04-08	10.7500	11.9000	10.7500	11.9000	+31.492%	15	242	-30.252%
2026-04-07	9.1000	9.1000	9.0500	9.0500	+39.231%	8	239	-8.287%
2026-03-31	6.1500	6.5000	6.1500	6.5000	+30.000%	3	235	+27.692%
2026-03-30	5.0000	5.0000	5.0000	5.0000	-13.043%	5	235	+66.000%
2026-03-27	5.7500	5.7500	5.7500	5.7500	-8.730%	1	235	+44.348%
2026-03-26	6.3000	6.3000	6.3000	6.3000	-13.103%	3	235	+31.746%
2026-03-25	7.2500	7.2500	7.2500	7.2500	-21.196%	1	235	+14.483%
2026-03-23	9.2000	9.2000	9.2000	9.2000	-1.288%	1	235	-9.783%
2026-03-20	9.4300	9.4300	9.3200	9.3200	-9.073%	11	235	-10.944%
2026-03-19	10.2500	10.2500	10.2500	10.2500	-0.097%	1	241	-19.024%
2026-03-17	10.2600	10.2600	10.2600	10.2600	-11.169%	1	240	-19.103%
2026-03-05	11.5500	11.5500	11.5500	11.5500	-4.149%	10	239	-28.139%
2026-03-03	12.3000	12.3000	12.0500	12.0500	-20.199%	2	229	-31.120%
2026-02-11	15.1000	15.1000	15.1000	15.1000	-21.149%	1	228	-45.033%
2026-02-09	19.1500	19.1500	19.1500	19.1500	+3.123%	5	227	-56.658%
2026-02-06	18.7400	18.7400	18.5500	18.5700	-22.786%	8	227	-55.304%
2026-02-04	26.6000	26.6000	23.7000	24.0500	-14.988%	11	226	-65.489%
2026-02-03	28.2900	28.2900	28.2900	28.2900	+5.560%	1	215	-70.661%
2026-02-02	26.4000	26.8000	26.4000	26.8000	+23.616%	206	215	-69.030%
2026-01-29	22.7800	22.7800	21.6800	21.6800	-8.136%	2	11	-61.716%
2026-01-28	23.6000	23.6000	23.6000	23.6000	+7.273%	1	10	-64.831%
2026-01-23	22.5000	22.6000	22.0000	22.0000	-1.786%	8	9	-62.273%
2026-01-22	22.4000	22.4000	22.4000	22.4000	0.000%	1	1	-62.946%