Dark

GOOG20270319C500
GOOG Mar 19 2027 500.00 Call (GOOG270319C00500000)
option OPRA

EOD

Sep 17, 2026

3.450.000%(0.00)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.3300	3.4500	3.3300	3.4500	0.000%	22	1,285	0.000%
2026-09-16	3.4500	3.4500	3.4500	3.4500	+1.471%	1	1,303	0.000%
2026-09-15	3.5000	3.5000	3.3500	3.4000	-10.526%	14	1,302	+1.471%
2026-09-14	3.6000	3.8000	3.6000	3.8000	+8.571%	36	1,291	-9.211%
2026-09-11	3.5000	3.5000	3.5000	3.5000	+9.375%	1	1,276	-1.429%
2026-09-10	2.9800	3.2000	2.9800	3.2000	+4.918%	41	1,275	+7.813%
2026-09-09	3.1500	3.2000	3.0000	3.0500	-14.326%	47	1,242	+13.115%
2026-09-08	3.1500	3.6100	3.0900	3.5600	+6.587%	150	1,228	-3.090%
2026-09-04	3.2500	3.3400	3.2400	3.3400	-3.468%	36	1,199	+3.293%
2026-09-03	3.6000	3.6000	3.4500	3.4600	+4.848%	5	1,199	-0.289%
2026-09-02	3.2000	3.3000	3.2000	3.3000	+9.272%	12	1,194	+4.545%
2026-09-01	3.2000	3.2000	3.0000	3.0200	-9.851%	18	1,183	+14.238%
2026-08-31	3.5000	3.5000	3.2900	3.3500	-14.103%	22	1,177	+2.985%
2026-08-28	3.6500	4.3000	3.6500	3.9000	+7.143%	119	1,160	-11.538%
2026-08-27	3.7000	4.0000	3.6400	3.6400	-10.123%	14	1,151	-5.220%
2026-08-26	4.1600	4.1600	3.8000	4.0500	-5.814%	7	1,142	-14.815%
2026-08-25	4.8000	4.8000	4.3000	4.3000	-8.898%	9	1,137	-19.767%
2026-08-24	4.7800	4.7800	4.6900	4.7200	+6.067%	30	1,136	-26.907%
2026-08-21	4.5500	4.6000	4.4500	4.4500	+7.229%	156	1,133	-22.472%
2026-08-20	4.3000	4.3000	3.9800	4.1500	-5.682%	13	1,030	-16.867%
2026-08-19	4.5500	4.5500	4.3000	4.4000	0.000%	6	1,026	-21.591%
2026-08-18	4.4000	4.4000	4.4000	4.4000	-3.297%	5	1,026	-21.591%
2026-08-17	5.0800	5.0800	4.5500	4.5500	-5.010%	17	1,021	-24.176%
2026-08-14	5.3700	5.3700	4.7900	4.7900	-7.885%	23	1,020	-27.975%
2026-08-13	5.0500	5.2600	5.0000	5.2000	+2.970%	87	1,009	-33.654%
2026-08-12	5.4000	5.4000	4.9000	5.0500	-2.697%	54	1,046	-31.683%
2026-08-11	6.3300	6.3300	5.1900	5.1900	-22.422%	50	1,044	-33.526%
2026-08-10	6.5000	6.6900	6.4000	6.6900	-5.642%	507	1,010	-48.430%
2026-08-07	7.1000	7.1000	6.6000	7.0900	-15.090%	11	1,187	-51.340%
2026-08-06	8.3500	8.3500	8.3500	8.3500	-5.543%	2	1,179	-58.683%
2026-08-05	12.4900	12.4900	8.6100	8.8400	-26.333%	438	1,179	-60.973%
2026-08-04	11.5000	12.0000	11.5000	12.0000	+7.623%	6	1,546	-71.250%
2026-08-03	10.0000	11.9000	9.5300	11.1500	+53.793%	92	1,546	-69.058%
2026-07-31	6.6900	7.2700	6.6900	7.2500	+61.111%	20	1,518	-52.414%
2026-07-30	4.7000	4.7000	4.5000	4.5000	+2.273%	13	1,512	-23.333%
2026-07-29	4.4000	4.4000	4.4000	4.4000	+8.108%	5	1,512	-21.591%
2026-07-28	4.1000	4.1000	3.8700	4.0700	+5.990%	9	1,512	-15.233%
2026-07-27	4.1500	4.2500	3.8400	3.8400	+8.169%	29	1,511	-10.156%
2026-07-24	3.8300	3.8300	3.5500	3.5500	-10.127%	11	1,507	-2.817%
2026-07-23	4.3800	4.5000	3.7500	3.9500	-43.652%	43	1,506	-12.658%
2026-07-22	7.2500	7.2500	7.0100	7.0100	-6.533%	13	1,505	-50.785%
2026-07-21	7.5000	7.5000	7.5000	7.5000	-10.180%	1	1,494	-54.000%
2026-07-20	8.3500	8.3500	8.3500	8.3500	+11.333%	1	1,494	-58.683%
2026-07-17	7.5500	8.3000	7.4400	7.5000	-20.382%	27	1,495	-54.000%
2026-07-16	12.0000	12.0000	9.2500	9.4200	-20.973%	15	1,490	-63.376%
2026-07-15	11.7500	12.3000	11.7500	11.9200	+31.713%	8	1,499	-71.057%
2026-07-10	9.3700	9.3700	8.7500	9.0500	-14.055%	13	1,500	-61.878%
2026-07-08	10.5300	10.5300	10.5300	10.5300	-12.250%	15	1,513	-67.236%
2026-07-07	12.7000	12.7000	11.6500	12.0000	-0.826%	46	1,521	-71.250%
2026-07-06	10.2000	12.1000	10.2000	12.1000	+21.000%	31	1,525	-71.488%
2026-07-02	10.0000	10.0500	9.3500	10.0000	+0.200%	502	1,169	-65.500%
2026-06-30	9.8400	9.9800	9.8400	9.9800	+3.420%	26	1,169	-65.431%
2026-06-29	8.9500	9.7000	8.9500	9.6500	+26.974%	18	1,168	-64.249%
2026-06-26	7.5000	7.6000	7.5000	7.6000	-10.588%	5	1,168	-54.605%
2026-06-25	8.0000	8.6000	8.0000	8.5000	-2.411%	25	1,168	-59.412%
2026-06-24	9.5000	9.7000	8.7100	8.7100	-5.940%	125	1,170	-60.390%
2026-06-23	9.2600	9.2600	9.2600	9.2600	-10.962%	3	1,134	-62.743%
2026-06-22	11.5000	11.5000	9.9000	10.4000	-25.714%	26	1,134	-66.827%
2026-06-18	13.2500	14.0000	13.2500	14.0000	+11.111%	3	1,126	-75.357%
2026-06-17	13.1500	13.1500	12.4000	12.6000	-13.103%	31	1,126	-72.619%
2026-06-16	13.8000	15.3200	13.8000	14.5000	+3.571%	11	1,126	-76.207%
2026-06-15	13.3000	14.3000	13.3000	14.0000	+7.198%	5	1,125	-75.357%
2026-06-12	12.8500	13.2500	12.3000	13.0600	+17.130%	26	1,125	-73.583%
2026-06-11	10.3500	11.1500	9.7500	11.1500	-4.456%	548	1,130	-69.058%
2026-06-10	11.6700	11.6700	11.6700	11.6700	-13.875%	1	1,580	-70.437%
2026-06-09	14.1500	14.1500	12.5800	13.5500	+3.435%	4	1,580	-74.539%
2026-06-08	13.4000	13.5000	13.0000	13.1000	-3.676%	5	1,578	-73.664%
2026-06-05	14.8000	14.8000	13.6000	13.6000	-11.285%	5	1,574	-74.632%
2026-06-04	12.0500	15.3300	12.0500	15.3300	+27.750%	28	1,574	-77.495%
2026-06-03	13.5500	13.8500	12.0000	12.0000	-8.397%	506	1,554	-71.250%
2026-06-02	13.0700	15.5000	12.5000	13.1000	-16.614%	400	1,123	-73.664%
2026-06-01	15.1800	16.2000	15.1000	15.7100	-3.323%	51	1,095	-78.039%
2026-05-29	17.4600	17.6000	16.2500	16.2500	-13.702%	17	1,079	-78.769%
2026-05-28	18.5000	19.0000	18.5000	18.8300	-1.876%	8	1,080	-81.678%
2026-05-27	18.5500	19.8500	18.5500	19.1900	+6.022%	77	1,079	-82.022%
2026-05-26	18.8600	19.0600	18.0400	18.1000	-2.426%	50	1,071	-80.939%
2026-05-22	18.0000	18.8000	18.0000	18.5500	-9.024%	19	1,049	-81.402%
2026-05-21	19.0000	20.4000	18.0000	20.3900	+6.198%	20	1,045	-83.080%
2026-05-20	18.5000	19.2000	18.5000	19.2000	-4.000%	15	1,045	-82.031%
2026-05-19	21.8400	21.8400	19.8500	20.0000	-11.661%	11	1,045	-82.750%
2026-05-18	23.0000	25.7000	22.6400	22.6400	+1.298%	70	1,045	-84.761%
2026-05-15	22.5500	23.0000	21.9000	22.3500	-3.871%	127	1,045	-84.564%
2026-05-14	23.1000	25.0300	23.0000	23.2500	-3.125%	42	1,064	-85.161%
2026-05-13	22.6000	24.0800	22.6000	24.0000	+29.380%	35	659	-85.625%
2026-05-12	19.2000	19.3500	18.5500	18.5500	-7.250%	539	659	-81.402%
2026-05-11	21.5000	21.9400	20.0000	20.0000	-15.074%	55	659	-82.750%
2026-05-08	22.9200	24.2500	21.7500	23.5500	+5.843%	144	664	-85.350%
2026-05-07	21.9500	22.4000	21.2900	22.2500	+2.064%	54	753	-84.494%
2026-05-06	20.6000	22.4000	20.3000	21.8000	+19.780%	56	745	-84.174%
2026-05-05	17.8000	20.0500	17.8000	18.2000	+3.116%	63	723	-81.044%
2026-05-04	17.3100	18.5000	17.3100	17.6500	-5.615%	59	671	-80.453%
2026-05-01	16.8000	18.7000	16.8000	18.7000	+7.968%	37	643	-81.551%
2026-04-30	14.5900	18.6000	12.0500	17.3200	+58.174%	309	643	-80.081%
2026-04-29	11.0500	11.0500	10.6000	10.9500	+3.302%	32	541	-68.493%
2026-04-28	11.0000	11.5500	10.5000	10.6000	-6.608%	23	540	-67.453%
2026-04-27	9.8400	11.5000	9.8400	11.3500	+14.070%	84	530	-69.604%
2026-04-24	8.3400	9.9500	8.3400	9.9500	+11.798%	16	527	-65.327%
2026-04-23	10.0000	10.0000	8.8500	8.9000	+2.890%	103	516	-61.236%
2026-04-22	8.5000	8.6500	8.2500	8.6500	+1.645%	37	440	-60.116%
2026-04-21	8.5100	8.5100	8.5100	8.5100	+0.118%	1	434	-59.459%
2026-04-20	8.9000	8.9000	7.9500	8.5000	-5.345%	136	434	-59.412%
2026-04-17	8.7000	8.9800	8.5000	8.9800	+7.416%	248	497	-61.581%
2026-04-16	8.3600	8.3600	8.3600	8.3600	-2.791%	5	472	-58.732%
2026-04-15	8.3500	8.7000	7.8700	8.6000	+8.176%	186	467	-59.884%
2026-04-14	7.0000	7.9700	7.0000	7.9500	+24.219%	148	474	-56.604%
2026-04-13	6.0500	6.4000	6.0500	6.4000	+3.226%	3	539	-46.094%
2026-04-10	6.6700	6.6700	6.1700	6.2000	-3.125%	28	539	-44.355%
2026-04-09	5.8000	6.4000	5.8000	6.4000	+14.082%	6	545	-46.094%
2026-04-08	5.2200	5.6500	5.2200	5.6100	+62.609%	415	542	-38.503%
2026-04-07	3.4500	3.4500	3.4500	3.4500	-11.538%	1	856	0.000%
2026-04-06	3.8500	3.9000	3.8500	3.9000	+6.849%	335	856	-11.538%
2026-04-01	3.6000	3.6500	3.6000	3.6500	+22.483%	2	1,085	-5.479%
2026-03-31	2.6300	2.9800	2.4200	2.9800	+29.004%	9	1,086	+15.772%
2026-03-30	2.3900	2.3900	2.3100	2.3100	-16.606%	3	1,081	+49.351%
2026-03-27	2.6600	2.7900	2.6000	2.7700	-5.782%	117	1,080	+24.549%
2026-03-26	3.1500	3.1500	2.9400	2.9400	-13.529%	211	966	+17.347%
2026-03-25	3.5000	3.5500	3.3500	3.4000	-9.091%	258	755	+1.471%
2026-03-24	4.0000	4.0000	3.7000	3.7400	-15.000%	128	506	-7.754%
2026-03-23	4.7000	4.7000	4.4000	4.4000	-8.333%	13	411	-21.591%
2026-03-20	4.8000	4.8000	4.8000	4.8000	-8.222%	10	399	-28.125%
2026-03-19	5.2300	5.2300	5.2300	5.2300	-5.766%	5	389	-34.034%
2026-03-18	5.5500	5.5500	5.5500	5.5500	+2.778%	2	388	-37.838%
2026-03-16	5.7300	5.8000	5.4000	5.4000	-1.818%	29	386	-36.111%
2026-03-13	5.8000	5.8000	5.5000	5.5000	+0.548%	40	371	-37.273%
2026-03-12	5.9000	5.9000	5.4000	5.4700	-13.175%	51	364	-36.929%
2026-03-11	6.4200	6.4200	6.3000	6.3000	-1.254%	12	339	-45.238%
2026-03-10	6.3500	6.3800	6.3500	6.3800	+1.270%	3	328	-45.925%
2026-03-09	5.5500	6.3000	5.5500	6.3000	+4.132%	13	326	-45.238%
2026-03-06	6.3000	6.3000	6.0500	6.0500	-10.370%	31	314	-42.975%
2026-03-04	6.9000	6.9000	6.7500	6.7500	-0.735%	8	309	-48.889%
2026-03-03	6.7000	6.8500	6.7000	6.8000	-10.526%	27	301	-49.265%
2026-03-02	7.5800	7.6000	7.5800	7.6000	+1.333%	6	276	-54.605%
2026-02-27	7.5500	7.8300	7.3400	7.5000	+3.878%	8	270	-54.000%
2026-02-26	7.3000	7.3000	7.2200	7.2200	-9.750%	11	268	-52.216%
2026-02-25	8.0000	8.0000	8.0000	8.0000	-3.265%	5	253	-56.875%
2026-02-24	8.1000	8.2700	8.1000	8.2700	-6.023%	2	253	-58.283%
2026-02-20	8.6800	8.8000	8.6800	8.8000	+27.536%	7	254	-60.795%
2026-02-19	6.9000	6.9000	6.8500	6.9000	-1.989%	21	253	-50.000%
2026-02-18	7.1000	7.1000	7.0400	7.0400	+2.177%	2	248	-50.994%
2026-02-17	7.0000	7.0000	6.5000	6.8900	-7.517%	38	248	-49.927%
2026-02-13	7.4500	7.4500	7.4500	7.4500	-6.875%	5	230	-53.691%
2026-02-12	8.0000	8.0000	8.0000	8.0000	-4.762%	11	230	-56.875%
2026-02-11	9.3000	9.3000	8.4000	8.4000	-14.286%	16	219	-58.929%
2026-02-10	10.0000	10.0000	9.7700	9.8000	-9.511%	12	213	-64.796%
2026-02-09	10.0000	10.8300	10.0000	10.8300	+3.143%	26	202	-68.144%
2026-02-06	11.2000	11.2000	10.5000	10.5000	-12.134%	9	176	-67.143%
2026-02-05	10.6000	11.9500	10.6000	11.9500	-17.813%	7	168	-71.130%
2026-02-04	14.9900	14.9900	14.3500	14.5400	-8.265%	69	162	-76.272%
2026-02-03	16.9000	16.9000	15.6200	15.8500	-3.939%	13	110	-78.233%
2026-02-02	14.5000	16.5000	14.1000	16.5000	+12.551%	9	107	-79.091%
2026-01-30	14.6900	15.0000	14.6600	14.6600	+10.060%	5	103	-76.467%
2026-01-29	14.8500	14.8500	13.3200	13.3200	-11.200%	4	98	-74.099%
2026-01-27	15.0000	15.0000	15.0000	15.0000	+15.385%	95	95	-77.000%
2026-01-26	13.0000	13.0000	13.0000	13.0000	0.000%	1	1	-73.462%