Dark

GOOG20270617C240
GOOG Jun 17 2027 240.00 Call (GOOG270617C00240000)
option OPRA

EOD

Sep 17, 2026

114.00-2.813%(-3.30)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	116.0000	116.0000	114.0000	114.0000	-2.813%	4	520	0.000%
2026-09-14	115.5300	118.3000	115.5300	117.3000	+6.685%	184	520	-2.813%
2026-09-11	111.0000	111.0000	109.9500	109.9500	+8.614%	2	361	+3.683%
2026-09-10	101.8700	101.9600	100.4000	101.2300	-1.287%	15	362	+12.615%
2026-09-09	101.7000	102.5500	101.5000	102.5500	-3.255%	5	368	+11.165%
2026-09-08	106.0000	106.0000	106.0000	106.0000	-2.868%	1	366	+7.547%
2026-09-04	111.3800	111.3800	109.1300	109.1300	+2.953%	3	365	+4.463%
2026-09-01	105.6500	107.5800	105.6500	106.0000	-1.988%	5	365	+7.547%
2026-08-31	108.1500	108.1500	108.1500	108.1500	-5.048%	2	362	+5.409%
2026-08-26	114.5000	114.5000	112.2500	113.9000	-5.083%	22	362	+0.088%
2026-08-24	116.1900	120.0000	116.1900	120.0000	-2.495%	11	367	-5.000%
2026-08-11	123.0700	123.0700	123.0700	123.0700	-4.352%	2	368	-7.370%
2026-08-07	130.2000	130.2000	127.8700	128.6700	-3.978%	5	368	-11.401%
2026-08-06	134.0000	134.0000	134.0000	134.0000	-0.372%	1	369	-14.925%
2026-08-05	133.1800	135.0000	133.1800	134.5000	-9.732%	3	370	-15.242%
2026-08-04	149.0000	149.0000	149.0000	149.0000	+0.676%	1	370	-23.490%
2026-08-03	148.0000	148.0000	148.0000	148.0000	+14.180%	5	371	-22.973%
2026-07-31	122.2000	129.6200	122.2000	129.6200	+12.313%	91	371	-12.051%
2026-07-29	115.4100	115.4100	115.4100	115.4100	+12.959%	10	353	-1.222%
2026-07-28	102.1700	102.1700	102.1700	102.1700	+5.569%	10	353	+11.579%
2026-07-24	96.7800	96.7800	96.7800	96.7800	-20.135%	2	353	+17.793%
2026-07-22	123.0000	123.0000	121.1800	121.1800	-7.355%	21	351	-5.925%
2026-07-09	130.0500	130.8000	130.0500	130.8000	+0.230%	4	351	-12.844%
2026-07-02	135.4200	135.4200	130.5000	130.5000	+10.593%	4	352	-12.644%
2026-06-26	117.2500	118.0000	117.2400	118.0000	-14.863%	51	352	-3.390%
2026-06-17	138.6000	138.6000	138.6000	138.6000	-4.414%	1	331	-17.749%
2026-06-15	145.0000	145.0000	145.0000	145.0000	+12.604%	1	331	-21.379%
2026-06-11	123.1500	129.1000	123.1500	128.7700	-9.476%	8	331	-11.470%
2026-06-05	142.2500	142.2500	142.2500	142.2500	+6.955%	1	334	-19.859%
2026-06-03	133.0000	133.0000	133.0000	133.0000	-4.837%	3	334	-14.286%
2026-06-02	140.0000	143.7500	134.0500	139.7600	-6.827%	6	337	-18.432%
2026-06-01	149.2500	150.0000	149.2500	150.0000	-3.852%	2	336	-24.000%
2026-05-29	155.6000	156.0100	155.6000	156.0100	-1.961%	2	335	-26.928%
2026-05-28	159.1300	159.1300	159.1300	159.1300	-3.558%	1	336	-28.360%
2026-05-27	165.0000	165.0000	165.0000	165.0000	+2.849%	1	335	-30.909%
2026-05-26	160.4300	160.4300	160.4300	160.4300	+0.275%	2	335	-28.941%
2026-05-21	159.9900	159.9900	159.9900	159.9900	+0.724%	1	333	-28.746%
2026-05-20	159.0000	159.0000	158.8400	158.8400	-2.552%	3	333	-28.230%
2026-05-19	163.0000	163.0000	163.0000	163.0000	-5.780%	1	333	-30.061%
2026-05-18	168.5000	177.0500	168.5000	173.0000	-1.143%	4	333	-34.104%
2026-05-13	173.1000	175.0000	173.1000	175.0000	+5.434%	3	333	-34.857%
2026-05-11	165.9800	165.9800	165.9800	165.9800	-4.609%	2	334	-31.317%
2026-05-08	172.5700	174.0000	172.5700	174.0000	+2.655%	3	334	-34.483%
2026-05-07	170.4500	170.4500	169.5000	169.5000	+0.809%	3	334	-32.743%
2026-05-06	168.0000	168.1400	168.0000	168.1400	+6.586%	6	333	-32.199%
2026-05-04	156.0000	157.7500	156.0000	157.7500	-0.095%	2	335	-27.734%
2026-05-01	157.9000	157.9000	157.9000	157.9000	-0.673%	1	337	-27.802%
2026-04-30	150.0000	158.9700	150.0000	158.9700	+23.261%	2	337	-28.288%
2026-04-27	127.7800	128.9700	127.7800	128.9700	+5.093%	2	338	-11.607%
2026-04-24	122.7200	122.7200	122.7200	122.7200	+3.579%	1	339	-7.106%
2026-04-20	118.1500	118.4800	118.1500	118.4800	+0.851%	2	338	-3.781%
2026-04-17	117.2100	117.4800	117.2100	117.4800	+1.838%	2	339	-2.962%
2026-04-15	111.8600	115.3600	111.8600	115.3600	+6.963%	4	339	-1.179%
2026-04-14	107.8500	107.8500	107.8500	107.8500	+7.313%	1	339	+5.702%
2026-04-10	100.7900	100.7900	100.5000	100.5000	-1.180%	8	338	+13.433%
2026-04-09	101.7000	101.7000	101.7000	101.7000	+1.497%	1	331	+12.094%
2026-04-08	99.5500	100.2000	99.5500	100.2000	+13.864%	4	331	+13.772%
2026-04-07	88.0000	88.0000	88.0000	88.0000	+2.888%	1	331	+29.545%
2026-04-06	84.8800	85.5300	84.8800	85.5300	+2.370%	2	331	+33.287%
2026-04-02	83.5500	83.5500	83.5500	83.5500	+0.845%	1	332	+36.445%
2026-04-01	81.2500	82.8500	81.2500	82.8500	+8.656%	2	332	+37.598%
2026-03-31	69.6500	76.2500	69.6500	76.2500	+15.829%	3	333	+49.508%
2026-03-30	67.0000	67.0000	65.8300	65.8300	-5.485%	5	335	+73.173%
2026-03-27	71.2500	71.2500	68.1000	69.6500	-10.303%	6	335	+63.676%
2026-03-26	77.6500	77.6500	77.6500	77.6500	-3.240%	1	335	+46.813%
2026-03-24	86.1500	86.1500	80.2500	80.2500	-10.833%	23	335	+42.056%
2026-03-23	90.0000	90.0000	90.0000	90.0000	+1.237%	3	325	+26.667%
2026-03-20	91.6000	91.6000	88.9000	88.9000	-5.506%	11	322	+28.234%
2026-03-19	92.6700	94.0800	92.6700	94.0800	+1.161%	4	319	+21.173%
2026-03-13	93.0000	93.0000	93.0000	93.0000	-3.125%	5	316	+22.581%
2026-03-10	96.0000	96.0000	96.0000	96.0000	+3.784%	1	311	+18.750%
2026-03-09	85.8200	92.5000	85.8200	92.5000	+3.723%	4	312	+23.243%
2026-03-05	89.1800	89.1800	89.1800	89.1800	-3.065%	1	312	+27.831%
2026-03-04	93.0000	93.0000	92.0000	92.0000	-1.075%	2	311	+23.913%
2026-03-02	93.0000	93.0000	93.0000	93.0000	-3.627%	1	311	+22.581%
2026-02-27	97.0700	97.0700	96.5000	96.5000	+2.442%	2	310	+18.135%
2026-02-26	93.8500	94.2000	93.8500	94.2000	-4.083%	2	309	+21.019%
2026-02-25	99.2000	99.2000	98.2100	98.2100	-3.998%	7	311	+16.078%
2026-02-23	104.5100	104.5100	102.3000	102.3000	+11.317%	8	311	+11.437%
2026-02-17	89.5000	92.5500	89.5000	91.9000	-7.517%	12	308	+24.048%
2026-02-11	100.3000	100.3000	99.3700	99.3700	-10.823%	2	308	+14.723%
2026-02-05	101.5500	111.4300	101.5500	111.4300	-8.551%	2	307	+2.306%
2026-01-29	121.8500	121.8500	121.8500	121.8500	0.000%	2	307	-6.442%
2026-01-26	122.8500	122.8500	121.8500	121.8500	+9.430%	2	307	-6.442%
2026-01-20	113.1000	113.7500	111.3500	111.3500	-5.962%	5	307	+2.380%
2026-01-16	118.4100	118.4100	118.4100	118.4100	-1.555%	5	309	-3.724%
2026-01-15	120.2800	120.2800	120.2800	120.2800	+1.708%	16	309	-5.221%
2026-01-12	118.2600	118.2600	118.2600	118.2600	+1.432%	1	293	-3.602%
2026-01-09	116.5900	116.5900	116.5900	116.5900	+1.959%	1	293	-2.221%
2026-01-08	114.3500	114.3500	114.3500	114.3500	+3.213%	1	293	-0.306%
2026-01-07	110.0000	110.7900	110.0000	110.7900	+6.457%	7	294	+2.897%
2026-01-06	104.0700	104.0700	104.0700	104.0700	+0.212%	3	301	+9.542%
2026-01-02	103.8500	103.8500	103.8500	103.8500	-0.077%	1	301	+9.774%
2025-12-31	103.7100	103.9300	103.6500	103.9300	-0.877%	3	301	+9.689%
2025-12-30	104.8500	104.8500	104.8500	104.8500	+1.855%	5	301	+8.727%
2025-12-29	102.9400	102.9400	102.9400	102.9400	-2.547%	1	296	+10.744%
2025-12-23	105.8500	105.9400	105.6300	105.6300	+7.130%	5	296	+7.924%
2025-12-19	98.6000	98.6000	98.6000	98.6000	+6.572%	1	296	+15.619%
2025-12-17	94.2500	94.2500	92.3000	92.5200	-5.861%	3	296	+23.217%
2025-12-16	98.2800	98.2800	98.2800	98.2800	-3.334%	1	296	+15.995%
2025-12-12	101.6700	101.6700	101.6700	101.6700	-7.991%	2	295	+12.127%
2025-12-10	109.7000	110.5000	109.7000	110.5000	+4.216%	2	295	+3.167%
2025-12-08	110.5000	110.5000	106.0300	106.0300	-5.642%	11	296	+7.517%
2025-12-03	112.3700	112.3700	112.3700	112.3700	+1.463%	1	291	+1.451%
2025-12-02	110.7500	110.7500	110.7500	110.7500	-1.556%	1	291	+2.935%
2025-11-28	112.5000	112.5000	112.5000	112.5000	-4.051%	2	291	+1.333%
2025-11-25	118.9700	118.9700	114.9300	117.2500	+22.698%	35	291	-2.772%
2025-11-21	96.5000	96.5000	95.5600	95.5600	+1.358%	2	265	+19.297%
2025-11-20	98.1500	98.1500	94.2800	94.2800	+1.267%	2	265	+20.916%
2025-11-19	98.1700	98.1700	93.1000	93.1000	+8.571%	3	266	+22.449%
2025-11-17	89.3100	89.4000	85.7500	85.7500	+3.226%	25	268	+32.945%
2025-11-05	83.0700	83.0700	83.0700	83.0700	+1.095%	1	268	+37.234%
2025-11-03	81.1800	82.1700	81.1800	82.1700	-1.875%	6	262	+38.737%
2025-10-30	87.7900	87.7900	83.7400	83.7400	+17.201%	8	262	+36.136%
2025-10-29	71.4500	71.4500	71.4500	71.4500	+1.766%	5	255	+59.552%
2025-10-28	70.2100	70.2100	70.2100	70.2100	-0.270%	2	260	+62.370%
2025-10-27	65.0000	70.4400	65.0000	70.4000	+9.743%	18	259	+61.932%
2025-10-24	64.1500	64.1500	64.1500	64.1500	+8.088%	1	259	+77.708%
2025-10-23	59.1200	59.3500	59.1200	59.3500	+4.674%	3	259	+92.081%
2025-10-22	56.7000	56.7000	56.7000	56.7000	-0.961%	5	258	+101.058%
2025-10-21	54.3700	57.4900	54.3200	57.2500	-4.742%	15	258	+99.127%
2025-10-20	60.1000	60.1000	60.1000	60.1000	+2.159%	5	250	+89.684%
2025-10-17	57.5000	58.8300	57.4500	58.8300	+0.719%	4	250	+93.779%
2025-10-16	60.0000	60.0000	58.4100	58.4100	+7.174%	32	250	+95.172%
2025-10-15	55.9800	55.9800	54.5000	54.5000	+1.207%	7	248	+109.174%
2025-10-14	51.7500	53.8500	51.7500	53.8500	+7.464%	4	248	+111.699%
2025-10-13	49.7500	50.1400	49.7500	50.1100	+3.963%	6	247	+127.500%
2025-10-10	50.4000	50.4000	48.2000	48.2000	-2.330%	11	247	+136.515%
2025-10-09	49.3500	49.4800	48.9900	49.3500	-3.914%	10	247	+131.003%
2025-10-08	51.5600	51.8300	51.2000	51.3600	-4.000%	8	241	+121.963%
2025-10-07	54.0300	54.4000	53.5000	53.5000	-2.568%	11	242	+113.084%
2025-10-06	53.3000	54.9100	53.3000	54.9100	+5.637%	5	242	+107.612%
2025-10-03	51.9800	51.9800	51.9800	51.9800	+2.062%	1	242	+119.315%
2025-10-02	50.4000	50.9300	50.4000	50.9300	-1.699%	4	241	+123.837%
2025-10-01	47.6000	51.8100	47.6000	51.8100	+6.212%	10	239	+120.035%
2025-09-30	48.5200	48.7800	48.5100	48.7800	-8.239%	7	239	+133.702%
2025-09-29	52.8600	54.9500	52.8600	53.1600	+0.378%	24	234	+114.447%
2025-09-26	53.4100	53.4100	52.6800	52.9600	+2.437%	18	219	+115.257%
2025-09-25	51.7900	52.0800	51.3700	51.7000	-10.009%	6	219	+120.503%
2025-09-23	57.4500	57.4500	57.4500	57.4500	-2.792%	2	219	+98.433%
2025-09-19	56.2800	59.1000	56.2800	59.1000	+5.179%	17	221	+92.893%
2025-09-18	57.1400	57.1400	55.0100	56.1900	+2.350%	33	221	+102.883%
2025-09-17	53.6200	54.9000	52.8700	54.9000	-2.052%	20	218	+107.650%
2025-09-16	55.8800	56.0500	55.7300	56.0500	+3.777%	7	217	+103.390%
2025-09-15	52.9100	55.4500	52.9000	54.0100	+12.779%	27	213	+111.072%
2025-09-12	47.4300	47.8900	47.3900	47.8900	+0.293%	13	210	+138.046%
2025-09-11	46.6200	47.7500	46.6200	47.7500	+2.622%	4	210	+138.743%
2025-09-10	45.7700	47.4400	45.7700	46.5300	+0.497%	8	209	+145.003%
2025-09-09	43.6900	46.3300	43.1800	46.3000	+9.379%	98	207	+146.220%
2025-09-08	43.5000	43.5200	42.3300	42.3300	-0.047%	53	201	+169.313%
2025-09-05	40.0700	42.9100	40.0700	42.3500	+10.980%	59	211	+169.185%
2025-09-04	37.7000	38.1600	37.3000	38.1600	-2.404%	5	158	+198.742%
2025-09-03	38.2500	40.0600	37.9900	39.1000	+45.732%	130	159	+191.560%
2025-09-02	26.8000	26.8300	26.6000	26.8300	-5.860%	5	69	+324.898%
2025-08-29	28.5000	28.5000	28.5000	28.5000	-0.245%	40	64	+300.000%
2025-08-28	28.3000	28.5700	28.3000	28.5700	+6.090%	4	64	+299.020%
2025-08-27	26.6800	26.9300	26.6800	26.9300	-1.065%	2	65	+323.320%
2025-08-25	27.2200	27.2200	27.2200	27.2200	+21.409%	2	65	+318.810%
2025-08-21	22.4200	22.4200	22.4200	22.4200	-7.279%	1	63	+408.475%
2025-08-14	24.7900	24.7900	24.1800	24.1800	+0.124%	14	63	+371.464%
2025-08-13	24.2500	24.2500	24.1500	24.1500	+2.461%	2	64	+372.050%
2025-08-08	23.4000	24.0000	23.4000	23.5700	+10.918%	12	63	+383.666%
2025-08-06	21.1000	21.2500	21.1000	21.2500	+6.250%	2	52	+436.471%
2025-08-04	20.0000	20.0000	20.0000	20.0000	-1.478%	1	52	+470.000%
2025-07-31	20.9700	20.9700	20.0700	20.3000	+0.595%	16	51	+461.576%
2025-07-28	20.1800	20.1800	20.1800	20.1800	+23.425%	1	38	+464.916%
2025-07-02	16.2200	16.3500	16.2200	16.3500	+5.416%	2	38	+597.248%
2025-06-30	15.7200	15.7200	15.5100	15.5100	+21.838%	2	38	+635.010%
2025-06-24	12.7300	12.7300	12.7300	12.7300	+9.270%	1	37	+795.522%
2025-06-23	11.6500	11.6500	11.6500	11.6500	-29.819%	1	37	+878.541%
2025-06-16	16.3500	16.6000	16.3500	16.6000	-1.190%	2	38	+586.747%
2025-06-13	16.8000	16.8000	16.8000	16.8000	-0.651%	4	38	+578.571%
2025-06-12	16.7500	16.9100	16.7500	16.9100	-6.832%	2	38	+574.157%
2025-06-10	18.1500	18.1500	18.1500	18.1500	+27.368%	2	38	+528.099%
2025-06-05	14.4000	14.4000	14.2000	14.2500	+6.343%	26	38	+700.000%
2025-06-04	13.5000	13.5000	13.4000	13.4000	+1.208%	4	43	+750.746%
2025-06-03	13.2400	13.2400	13.2400	13.2400	-6.761%	3	43	+761.027%
2025-06-02	14.3500	14.3500	14.2000	14.2000	-1.389%	2	40	+702.817%
2025-05-30	14.4000	14.5000	14.2500	14.4000	-5.882%	12	40	+691.667%
2025-05-29	15.3000	15.4000	15.2000	15.3000	-2.548%	10	37	+645.098%
2025-05-28	15.9000	16.0000	15.5500	15.7000	-0.633%	48	35	+626.115%
2025-05-27	15.3500	15.8000	15.0000	15.8000	+6.040%	30	26	+621.519%
2025-05-23	14.9500	15.0000	14.8000	14.9000	-5.096%	52	17	+665.101%
2025-05-22	15.8000	15.9500	15.5000	15.7000	+9.790%	22	17	+626.115%
2025-05-21	13.7000	15.8000	13.7000	14.3000	+13.043%	12	9	+697.203%
2025-05-20	13.4500	13.5000	12.5500	12.6500	-2.317%	24	7	+801.186%
2025-05-16	12.9000	13.1000	12.9000	12.9500	+7.917%	20	4	+780.309%
2025-05-14	12.0000	12.0000	12.0000	12.0000	+19.166%	1	4	+850.000%
2025-05-12	10.0700	10.0700	10.0700	10.0700	+6.224%	1	4	+1,032.075%
2025-05-09	9.4800	9.4800	9.4800	9.4800	+5.451%	2	3	+1,102.532%
2025-05-07	9.8400	9.9500	8.9900	8.9900	0.000%	3	3	+1,168.076%