Dark

GOOG20270617C220
GOOG Jun 17 2027 220.00 Call (GOOG270617C00220000)
option OPRA

EOD

Sep 17, 2026

133.02+9.979%(+12.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	133.0200	133.0200	133.0200	133.0200	+9.979%	1	232	0.000%
2026-09-10	120.9500	120.9500	120.9500	120.9500	+0.960%	2	232	+9.979%
2026-09-09	118.4800	119.8000	118.4800	119.8000	-12.350%	5	230	+11.035%
2026-08-24	138.0700	138.0700	136.6800	136.6800	+5.544%	2	229	-2.678%
2026-08-20	129.5000	129.5000	129.5000	129.5000	+0.240%	1	230	+2.718%
2026-08-18	129.1900	129.1900	129.1900	129.1900	-22.376%	2	229	+2.965%
2026-08-03	166.4300	166.4300	166.4300	166.4300	+47.283%	1	229	-20.075%
2026-07-23	113.5000	114.4200	113.0000	113.0000	-22.208%	3	229	+17.717%
2026-07-20	143.2000	145.2600	143.2000	145.2600	+4.107%	2	228	-8.426%
2026-07-17	139.5300	139.5300	139.5300	139.5300	-14.713%	7	227	-4.666%
2026-07-15	162.0500	163.6000	162.0500	163.6000	+12.201%	3	220	-18.692%
2026-07-10	145.8100	145.8100	145.8100	145.8100	-0.668%	2	219	-8.772%
2026-07-09	146.7900	146.7900	146.7900	146.7900	+5.188%	1	218	-9.381%
2026-06-29	139.5500	139.5500	139.5500	139.5500	-1.587%	1	218	-4.679%
2026-06-22	138.0900	141.8000	138.0900	141.8000	-9.871%	2	218	-6.192%
2026-06-12	157.3300	157.3300	157.3300	157.3300	+11.971%	1	216	-15.452%
2026-06-11	140.2600	140.5100	140.2600	140.5100	-11.367%	9	216	-5.331%
2026-06-09	158.5300	158.5300	158.5300	158.5300	+0.297%	4	207	-16.092%
2026-06-04	158.0600	158.0600	158.0600	158.0600	+3.422%	1	211	-15.842%
2026-06-03	154.8700	154.8700	152.8300	152.8300	-3.662%	2	212	-12.962%
2026-06-02	149.9600	160.0000	149.9600	158.6400	-3.866%	4	211	-16.150%
2026-06-01	165.0200	165.0200	165.0200	165.0200	-4.761%	1	212	-19.392%
2026-05-29	174.5000	174.5000	172.4800	173.2700	-3.498%	11	211	-23.230%
2026-05-27	179.5500	179.5500	179.5500	179.5500	+1.728%	10	213	-25.915%
2026-05-26	176.5000	176.5000	176.5000	176.5000	-6.117%	1	213	-24.635%
2026-05-07	188.0000	188.0000	188.0000	188.0000	+29.023%	1	212	-29.245%
2026-04-29	145.5500	145.8800	145.5500	145.7100	+2.253%	5	211	-8.709%
2026-04-27	142.5000	142.5000	142.5000	142.5000	+4.015%	1	206	-6.653%
2026-04-23	135.1900	137.0000	135.1900	137.0000	+6.202%	2	206	-2.905%
2026-04-21	131.0000	131.0000	129.0000	129.0000	-2.766%	10	196	+3.116%
2026-04-20	132.6700	132.6700	132.6700	132.6700	+14.174%	1	196	+0.264%
2026-04-09	111.3500	116.3700	111.3500	116.2000	+15.968%	15	195	+14.475%
2026-04-06	99.2000	100.2000	99.2000	100.2000	+2.245%	2	206	+32.754%
2026-04-01	98.0000	98.0000	98.0000	98.0000	+23.753%	2	206	+35.735%
2026-03-30	79.1900	79.1900	79.1900	79.1900	-16.449%	1	204	+67.976%
2026-03-24	94.7800	94.7800	94.7800	94.7800	-9.197%	1	204	+40.346%
2026-03-20	104.3800	104.3800	104.3800	104.3800	-2.266%	1	204	+27.438%
2026-03-19	106.8000	106.8000	106.8000	106.8000	-0.670%	2	203	+24.551%
2026-03-12	107.5200	107.5200	107.5200	107.5200	+5.931%	1	201	+23.717%
2026-03-09	101.5000	101.5000	101.5000	101.5000	-1.456%	1	201	+31.054%
2026-03-06	103.0000	103.0000	103.0000	103.0000	+0.488%	2	200	+29.146%
2026-03-05	104.1000	104.1000	102.5000	102.5000	-3.756%	6	198	+29.776%
2026-03-04	105.7000	106.5000	105.7000	106.5000	-0.094%	5	193	+24.901%
2026-03-03	106.6000	106.6000	106.6000	106.6000	-1.941%	1	189	+24.784%
2026-02-26	108.7100	108.7100	108.7100	108.7100	-8.339%	1	189	+22.362%
2026-02-23	118.6000	118.6000	118.6000	118.6000	+0.508%	1	189	+12.159%
2026-02-20	118.0000	118.0000	118.0000	118.0000	-1.297%	2	189	+12.729%
2026-02-11	119.5500	119.5500	119.5500	119.5500	-6.081%	1	191	+11.267%
2026-02-09	127.5400	127.5400	127.2900	127.2900	+1.914%	3	190	+4.502%
2026-02-06	124.9300	124.9300	124.9000	124.9000	-5.379%	2	190	+6.501%
2026-02-05	132.0000	132.0000	132.0000	132.0000	-2.439%	1	189	+0.773%
2026-02-04	139.1000	139.1000	135.2700	135.3000	-4.097%	122	188	-1.685%
2026-01-30	141.0800	141.0800	141.0800	141.0800	+5.252%	1	194	-5.713%
2026-01-22	134.0400	134.0400	134.0400	134.0400	+3.682%	1	194	-0.761%
2026-01-21	129.2800	129.2800	129.2800	129.2800	+0.552%	1	194	+2.893%
2026-01-20	128.2000	128.5700	128.2000	128.5700	-8.816%	6	194	+3.461%
2026-01-13	141.0000	141.0000	141.0000	141.0000	+6.713%	1	199	-5.660%
2026-01-12	132.1300	132.1300	132.1300	132.1300	+2.490%	1	199	+0.674%
2026-01-08	128.9200	128.9200	128.9200	128.9200	+2.464%	1	199	+3.180%
2026-01-07	125.8200	125.8200	125.8200	125.8200	+7.640%	10	198	+5.722%
2026-01-06	116.8900	116.8900	116.8900	116.8900	-2.250%	1	208	+13.799%
2026-01-05	119.5800	119.5800	119.5800	119.5800	+1.253%	2	210	+11.239%
2025-12-29	118.1000	118.1000	118.1000	118.1000	+0.170%	1	210	+12.633%
2025-12-12	117.9000	117.9000	117.9000	117.9000	-1.807%	1	209	+12.824%
2025-12-11	123.1000	123.1000	120.0000	120.0700	-3.247%	6	208	+10.785%
2025-12-10	124.1000	124.1000	124.1000	124.1000	-0.081%	1	206	+7.188%
2025-12-09	124.2000	124.2000	124.2000	124.2000	-2.243%	1	206	+7.101%
2025-12-05	127.0500	127.0500	127.0500	127.0500	+0.945%	2	206	+4.699%
2025-11-28	125.8600	125.8600	125.8600	125.8600	-3.496%	1	206	+5.689%
2025-11-25	129.7500	130.4200	129.7500	130.4200	+3.755%	5	206	+1.994%
2025-11-24	125.7000	125.7000	125.7000	125.7000	+16.648%	1	206	+5.823%
2025-11-21	107.7600	107.7600	107.7600	107.7600	+4.927%	5	206	+23.441%
2025-11-20	114.1000	114.1000	102.7000	102.7000	+4.011%	7	206	+29.523%
2025-11-17	101.1600	101.1600	98.7400	98.7400	+7.384%	2	201	+34.717%
2025-11-14	91.9500	91.9500	91.9500	91.9500	+0.492%	1	200	+44.666%
2025-11-07	91.5000	91.5000	91.5000	91.5000	-6.115%	1	200	+45.377%
2025-11-06	97.4600	97.4600	97.4600	97.4600	+4.013%	1	199	+36.487%
2025-10-31	93.8500	93.8500	93.7000	93.7000	-5.658%	2	199	+41.964%
2025-10-30	99.5000	99.7000	99.3200	99.3200	+13.509%	33	198	+33.931%
2025-10-29	85.1500	87.5000	85.1500	87.5000	+6.838%	7	230	+52.023%
2025-10-28	81.8500	81.9000	81.8500	81.9000	+1.739%	2	229	+62.418%
2025-10-27	79.2000	80.5000	79.2000	80.5000	+14.591%	8	230	+65.242%
2025-10-23	70.2500	70.2500	70.2500	70.2500	+2.480%	1	230	+89.352%
2025-10-21	68.5500	68.5500	68.5500	68.5500	-3.681%	2	230	+94.048%
2025-10-20	70.9400	71.1700	70.9400	71.1700	+1.700%	12	230	+86.905%
2025-10-17	67.6600	69.9800	67.6600	69.9800	+5.710%	11	240	+90.083%
2025-10-15	68.3400	68.3400	66.2000	66.2000	+3.212%	5	241	+100.937%
2025-10-14	60.0000	64.1800	60.0000	64.1400	+4.429%	10	244	+107.390%
2025-10-13	60.2700	61.4200	60.2700	61.4200	+5.623%	5	240	+116.574%
2025-10-10	57.3500	58.1500	56.7100	58.1500	-2.678%	6	240	+128.753%
2025-10-09	59.7500	59.7500	59.7500	59.7500	-5.608%	2	239	+122.628%
2025-10-08	63.3000	63.3000	63.3000	63.3000	-3.033%	1	237	+110.142%
2025-10-07	65.0000	65.2800	65.0000	65.2800	-1.687%	2	236	+103.768%
2025-10-06	66.4000	66.4000	66.4000	66.4000	+7.339%	1	236	+100.331%
2025-10-01	60.7000	61.8600	60.4700	61.8600	+4.546%	7	236	+115.034%
2025-09-30	58.9800	59.1700	58.9800	59.1700	-4.764%	2	237	+124.810%
2025-09-29	65.7500	65.8500	62.0600	62.1300	-1.615%	6	237	+114.099%
2025-09-25	61.9500	63.1500	61.9500	63.1500	-5.464%	11	233	+110.641%
2025-09-23	67.4500	67.4500	66.5500	66.8000	-2.893%	7	233	+99.132%
2025-09-22	68.7500	68.7900	68.7500	68.7900	-2.106%	120	233	+93.371%
2025-09-19	67.3500	70.2700	67.3500	70.2700	+5.400%	11	113	+89.298%
2025-09-18	66.3800	66.6700	66.3800	66.6700	+3.799%	2	112	+99.520%
2025-09-17	63.8000	64.2300	63.8000	64.2300	-4.134%	3	112	+107.099%
2025-09-15	63.4500	67.0000	62.9700	67.0000	+15.219%	54	112	+98.537%
2025-09-12	57.1000	58.1500	57.1000	58.1500	+2.287%	104	112	+128.753%
2025-09-11	56.5100	56.8500	56.5100	56.8500	-2.721%	12	80	+133.984%
2025-09-10	56.7400	58.4400	56.7400	58.4400	+2.490%	11	86	+127.618%
2025-09-09	53.5400	57.0200	53.5400	57.0200	+8.444%	14	76	+133.287%
2025-09-08	52.8500	52.8500	52.2000	52.5800	+0.786%	5	78	+152.986%
2025-09-05	51.1900	52.1700	51.1500	52.1700	+9.739%	5	78	+154.974%
2025-09-04	47.5400	47.5400	47.5400	47.5400	-2.642%	11	82	+179.806%
2025-09-03	45.5000	49.8700	45.5000	48.8300	+34.890%	35	79	+172.414%
2025-09-02	34.4100	36.4300	34.4100	36.2000	-4.233%	10	92	+267.459%
2025-08-29	38.0000	38.0000	37.8000	37.8000	+1.887%	2	93	+251.905%
2025-08-28	36.6700	37.1000	36.6700	37.1000	+8.798%	2	93	+258.544%
2025-08-27	34.1000	34.1000	34.1000	34.1000	-1.016%	7	92	+290.088%
2025-08-26	34.4500	34.4500	34.4500	34.4500	-3.230%	2	92	+286.125%
2025-08-25	35.2500	35.6000	35.2500	35.6000	+13.376%	2	90	+273.652%
2025-08-22	31.4000	31.4000	31.4000	31.4000	+6.803%	1	90	+323.631%
2025-08-20	29.3800	29.4000	29.2900	29.4000	-8.411%	3	89	+352.449%
2025-08-15	33.6900	33.6900	32.1000	32.1000	-0.372%	17	90	+314.393%
2025-08-14	31.4500	32.3400	31.4500	32.2200	+2.448%	18	73	+312.849%
2025-08-13	31.4500	31.4500	31.4500	31.4500	-1.565%	1	74	+322.957%
2025-08-12	31.4500	32.1200	31.4500	31.9500	+4.926%	13	74	+316.338%
2025-08-11	30.6900	30.6900	30.3500	30.4500	+9.336%	8	73	+336.847%
2025-08-07	27.8500	27.8500	27.8500	27.8500	-0.500%	1	75	+377.630%
2025-08-06	26.6500	27.9900	26.6500	27.9900	+3.170%	3	75	+375.241%
2025-08-05	27.1300	27.1300	27.1300	27.1300	+0.296%	3	75	+390.306%
2025-08-04	26.2500	27.0500	26.2500	27.0500	+10.273%	3	72	+391.756%
2025-08-01	25.0000	25.0000	24.5300	24.5300	-7.469%	3	73	+442.275%
2025-07-31	26.5400	26.5400	26.5100	26.5100	-8.111%	3	71	+401.773%
2025-07-30	28.9300	28.9300	28.8500	28.8500	+7.050%	2	69	+361.075%
2025-07-29	26.7000	26.9500	26.7000	26.9500	+2.902%	24	70	+393.581%
2025-07-28	26.1900	26.1900	26.1900	26.1900	-4.416%	1	94	+407.904%
2025-07-25	27.4000	27.4000	27.4000	27.4000	+1.294%	2	94	+385.474%
2025-07-24	28.3600	28.3600	27.0500	27.0500	+2.657%	6	95	+391.756%
2025-07-22	26.3500	26.3500	26.3500	26.3500	+9.792%	1	96	+404.820%
2025-07-18	24.0000	24.0000	24.0000	24.0000	+1.266%	1	95	+454.250%
2025-07-15	23.7500	23.7500	23.7000	23.7000	+6.998%	4	95	+461.266%
2025-07-14	22.1500	22.1500	22.1500	22.1500	+1.839%	3	91	+500.542%
2025-07-11	21.7600	21.7700	21.7400	21.7500	+9.848%	21	88	+511.586%
2025-07-10	19.8000	19.8000	19.8000	19.8000	-7.692%	10	109	+571.818%
2025-07-09	21.2000	21.4500	21.2000	21.4500	+7.735%	6	99	+520.140%
2025-07-08	19.9300	19.9300	19.9100	19.9100	-4.048%	2	95	+568.106%
2025-07-07	20.9500	20.9500	20.7500	20.7500	-1.891%	25	93	+541.060%
2025-07-02	21.1500	21.1500	21.1500	21.1500	+6.603%	1	68	+528.936%
2025-07-01	19.6700	19.8400	19.6700	19.8400	-5.072%	2	68	+570.464%
2025-06-30	21.2000	21.2000	20.9000	20.9000	-0.381%	6	68	+536.459%
2025-06-27	19.3800	20.9800	19.3800	20.9800	+9.843%	2	62	+534.032%
2025-06-26	18.0000	19.1000	18.0000	19.1000	+4.486%	16	62	+596.440%
2025-06-25	18.1400	18.2800	18.1400	18.2800	+10.120%	11	61	+627.681%
2025-06-24	17.0000	17.0000	16.6000	16.6000	+7.374%	2	61	+701.325%
2025-06-23	16.7000	17.0000	15.4600	15.4600	-11.808%	8	59	+760.414%
2025-06-20	18.2100	18.2100	17.5300	17.5300	-20.463%	4	51	+658.813%
2025-06-17	22.1200	22.1200	22.0400	22.0400	-0.045%	21	50	+503.539%
2025-06-13	22.0500	22.0500	22.0500	22.0500	+2.558%	2	46	+503.265%
2025-06-12	21.5000	21.5000	21.5000	21.5000	-8.120%	1	46	+518.698%
2025-06-11	23.4000	23.4000	23.4000	23.4000	-0.426%	2	45	+468.462%
2025-06-10	22.5000	23.5000	22.5000	23.5000	+8.445%	10	43	+466.043%
2025-06-09	21.6700	21.6700	21.6700	21.6700	+21.333%	2	37	+513.844%
2025-06-03	17.8800	17.8800	17.8600	17.8600	-5.403%	3	37	+644.793%
2025-06-02	18.8500	18.8800	18.8000	18.8800	-2.176%	6	35	+604.555%
2025-05-30	19.5000	19.6500	19.2500	19.3000	-2.771%	52	32	+589.223%
2025-05-29	20.3000	20.3000	19.8500	19.8500	-4.567%	3	29	+570.126%
2025-05-28	20.7500	20.8500	20.5500	20.8000	+1.217%	27	28	+539.519%
2025-05-27	20.3500	20.5500	20.2500	20.5500	+5.656%	32	28	+547.299%
2025-05-23	19.4500	19.6500	19.1000	19.4500	-5.811%	112	32	+583.907%
2025-05-22	20.6300	20.8000	20.5000	20.6500	+8.684%	16	32	+544.165%
2025-05-21	18.4000	19.3500	18.2500	19.0000	+13.433%	10	25	+600.105%
2025-05-20	17.9500	17.9500	16.7000	16.7500	+1.948%	18	21	+694.149%
2025-05-14	14.9000	16.4300	14.9000	16.4300	+39.237%	2	19	+709.617%
2025-05-07	12.6500	12.6500	11.8000	11.8000	-29.129%	2	19	+1,027.288%
2025-05-05	16.6500	16.6500	16.6500	16.6500	+7.767%	1	17	+698.919%
2025-05-01	15.4000	15.4500	15.4000	15.4500	+2.658%	2	18	+760.971%
2025-04-29	14.5500	15.2000	14.5500	15.0500	+2.034%	7	16	+783.854%
2025-04-28	14.7500	14.7500	14.7500	14.7500	-5.751%	1	9	+801.831%
2025-04-25	15.6500	15.6500	15.6500	15.6500	+22.745%	2	8	+749.968%
2025-04-17	12.7500	12.7500	12.7500	12.7500	-14.430%	1	7	+943.294%
2025-04-14	14.9000	14.9000	14.9000	14.9000	+38.605%	1	7	+792.752%
2025-04-09	10.7500	10.7500	10.7500	10.7500	-9.206%	1	7	+1,137.395%
2025-04-07	11.8400	11.8400	11.8400	11.8400	-21.589%	2	6	+1,023.480%
2025-04-02	15.1000	15.1000	15.1000	15.1000	0.000%	4	4	+780.927%