Dark

GOOG20270617C270
GOOG Jun 17 2027 270.00 Call (GOOG270617C00270000)
option OPRA

EOD

Sep 15, 2026

91.23+16.962%(+13.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	91.2300	91.2300	91.2300	91.2300	+16.962%	1	442	0.000%
2026-09-10	78.0000	78.0000	78.0000	78.0000	-1.203%	3	441	+16.962%
2026-09-09	80.0000	80.0000	78.0000	78.9500	-7.661%	7	438	+15.554%
2026-09-08	81.7500	85.5500	81.7500	85.5000	+0.921%	9	431	+6.702%
2026-09-04	84.3700	84.7200	84.3700	84.7200	+0.498%	3	433	+7.684%
2026-09-02	84.3000	84.3000	84.3000	84.3000	+2.244%	1	433	+8.221%
2026-09-01	83.0000	83.0000	81.3000	82.4500	-3.000%	8	432	+10.649%
2026-08-31	85.5900	85.5900	85.0000	85.0000	-10.808%	2	431	+7.329%
2026-08-24	92.2000	95.3000	92.2000	95.3000	+2.440%	2	431	-4.271%
2026-08-21	91.8000	93.0300	91.8000	93.0300	+4.646%	2	432	-1.935%
2026-08-20	90.2000	90.2000	88.9000	88.9000	-2.820%	2	431	+2.621%
2026-08-19	93.3100	93.3100	91.4800	91.4800	+2.556%	2	429	-0.273%
2026-08-18	89.2000	89.2000	89.2000	89.2000	-7.083%	1	428	+2.276%
2026-08-14	96.0000	96.0000	96.0000	96.0000	+1.053%	1	427	-4.969%
2026-08-11	97.0000	97.0000	95.0000	95.0000	-7.767%	2	426	-3.968%
2026-08-10	105.5000	105.5000	103.0000	103.0000	-4.320%	2	424	-11.427%
2026-08-06	112.0000	112.0000	107.6500	107.6500	-2.234%	2	422	-15.253%
2026-08-05	112.3000	112.3000	110.1100	110.1100	-12.437%	9	421	-17.146%
2026-08-04	120.0000	125.7500	120.0000	125.7500	+1.616%	2	427	-27.451%
2026-08-03	116.9000	123.7500	116.9000	123.7500	+16.197%	4	426	-26.279%
2026-07-31	94.5000	106.5000	94.5000	106.5000	+22.147%	8	429	-14.338%
2026-07-30	86.2500	87.3900	86.2500	87.1900	-1.680%	3	434	+4.634%
2026-07-29	86.3500	88.6800	86.3500	88.6800	+8.477%	3	436	+2.876%
2026-07-27	82.8100	82.8100	81.7500	81.7500	+8.566%	7	437	+11.596%
2026-07-24	75.3000	75.3000	75.3000	75.3000	-1.427%	2	438	+21.155%
2026-07-23	76.0000	77.2200	74.3400	76.3900	-23.838%	111	438	+19.427%
2026-07-22	100.3000	100.3000	100.3000	100.3000	-8.818%	1	331	-9.043%
2026-07-20	110.0000	110.0000	110.0000	110.0000	+11.959%	21	330	-17.064%
2026-07-17	100.8000	100.8000	97.4500	98.2500	-19.136%	6	335	-7.145%
2026-07-16	120.4200	121.5000	120.4200	121.5000	+1.419%	2	337	-24.914%
2026-07-15	121.2300	121.2300	119.8000	119.8000	+14.652%	2	338	-23.848%
2026-07-13	104.4900	104.4900	104.4900	104.4900	-0.901%	1	340	-12.690%
2026-07-10	105.4400	105.4400	105.4400	105.4400	+1.776%	1	340	-13.477%
2026-07-09	105.7700	105.7700	103.6000	103.6000	-11.687%	17	341	-11.940%
2026-07-07	117.6000	117.6000	117.3100	117.3100	+5.685%	2	326	-22.232%
2026-07-01	111.0000	111.0000	111.0000	111.0000	+4.520%	1	327	-17.811%
2026-06-29	102.5500	106.2000	102.5500	106.2000	+9.665%	2	328	-14.096%
2026-06-25	96.5000	96.8400	96.5000	96.8400	-5.752%	2	328	-5.793%
2026-06-24	102.7500	102.7500	102.7500	102.7500	+0.637%	1	326	-11.212%
2026-06-23	104.0000	104.0000	102.1000	102.1000	+0.492%	3	325	-10.646%
2026-06-22	101.8900	101.8900	98.9800	101.6000	-16.516%	5	322	-10.207%
2026-06-16	121.7000	121.7000	121.7000	121.7000	+1.459%	4	318	-25.037%
2026-06-15	119.9500	119.9500	119.9500	119.9500	+6.679%	1	314	-23.943%
2026-06-12	114.7000	114.7000	112.4400	112.4400	+11.052%	44	315	-18.863%
2026-06-11	102.5000	103.0000	101.2500	101.2500	-8.495%	5	325	-9.896%
2026-06-09	110.6000	110.6500	110.6000	110.6500	-2.080%	11	323	-17.551%
2026-06-08	113.0000	113.0000	113.0000	113.0000	+2.262%	1	327	-19.265%
2026-06-03	110.5000	110.5000	110.5000	110.5000	-3.746%	1	326	-17.439%
2026-06-02	112.4100	120.7900	112.4100	114.8000	-8.101%	20	325	-20.531%
2026-06-01	124.9200	124.9200	124.9200	124.9200	-5.141%	1	323	-26.969%
2026-05-29	131.7000	131.7000	131.6900	131.6900	-3.700%	2	323	-30.724%
2026-05-28	136.7500	136.7500	136.7500	136.7500	-1.192%	2	322	-33.287%
2026-05-27	136.1800	138.4000	136.1800	138.4000	+2.999%	10	324	-34.082%
2026-05-26	132.7500	134.3700	132.7500	134.3700	+2.105%	7	331	-32.105%
2026-05-22	134.2000	135.0000	131.6000	131.6000	-3.377%	3	330	-30.676%
2026-05-21	136.2000	136.2000	136.2000	136.2000	-1.104%	3	330	-33.018%
2026-05-19	138.0000	138.0000	137.7200	137.7200	-8.217%	2	330	-33.757%
2026-05-18	150.0500	150.0500	150.0500	150.0500	+2.774%	2	327	-39.200%
2026-05-14	146.0000	146.0000	146.0000	146.0000	+8.955%	1	327	-37.514%
2026-05-12	134.0000	134.0000	134.0000	134.0000	-6.294%	1	327	-31.918%
2026-05-11	142.1400	143.0000	142.1400	143.0000	-2.135%	3	327	-36.203%
2026-05-08	146.1200	146.1200	146.1200	146.1200	+4.371%	1	326	-37.565%
2026-05-05	140.0000	140.0000	140.0000	140.0000	+7.280%	1	327	-34.836%
2026-05-04	133.0000	133.0000	130.5000	130.5000	-3.583%	12	328	-30.092%
2026-05-01	131.1000	135.3500	131.1000	135.3500	+2.151%	12	314	-32.597%
2026-04-30	125.0000	133.3000	120.0000	132.5000	+27.159%	7	314	-31.147%
2026-04-29	106.1000	106.1000	102.5000	104.2000	-0.762%	3	320	-12.447%
2026-04-28	103.3300	105.0000	103.3300	105.0000	+0.172%	4	323	-13.114%
2026-04-27	104.8200	104.8200	104.8200	104.8200	+3.885%	1	321	-12.965%
2026-04-24	96.6000	100.9000	96.6000	100.9000	+4.021%	3	321	-9.584%
2026-04-23	96.7100	97.0000	96.7100	97.0000	+3.191%	9	320	-5.948%
2026-04-22	94.9000	94.9000	94.0000	94.0000	+3.297%	3	313	-2.947%
2026-04-21	91.0000	91.0000	91.0000	91.0000	-3.489%	1	312	+0.253%
2026-04-20	96.0000	96.0000	94.2900	94.2900	-2.087%	3	312	-3.245%
2026-04-17	94.9000	96.3000	94.9000	96.3000	+3.548%	2	311	-5.265%
2026-04-16	94.4000	95.4000	93.0000	93.0000	+1.974%	7	309	-1.903%
2026-04-14	87.1100	91.2000	87.1100	91.2000	+13.348%	2	307	+0.033%
2026-04-13	80.4600	80.4600	80.4600	80.4600	+2.432%	1	307	+13.386%
2026-04-10	81.9500	81.9500	78.5500	78.5500	-3.620%	2	306	+16.143%
2026-04-09	81.2200	81.5000	81.2200	81.5000	+2.387%	2	306	+11.939%
2026-04-08	79.0200	81.0500	79.0200	79.6000	+16.716%	3	304	+14.611%
2026-04-07	69.3500	69.3500	68.2000	68.2000	+3.177%	3	307	+33.768%
2026-04-06	66.1000	66.1000	66.1000	66.1000	+3.281%	1	309	+38.018%
2026-04-02	64.0000	64.0000	64.0000	64.0000	-2.809%	1	309	+42.547%
2026-04-01	63.3200	65.8500	63.3200	65.8500	+11.705%	14	309	+38.542%
2026-03-31	58.2800	58.9500	58.2800	58.9500	+17.313%	5	305	+54.758%
2026-03-30	49.8800	50.2500	49.8800	50.2500	-2.427%	3	304	+81.552%
2026-03-27	54.5000	54.5000	51.4000	51.5000	-9.649%	37	301	+77.146%
2026-03-26	57.0000	57.0000	57.0000	57.0000	-7.618%	1	299	+60.053%
2026-03-25	64.3500	64.3500	61.7000	61.7000	-5.077%	16	298	+47.861%
2026-03-24	65.0000	65.0000	65.0000	65.0000	-9.243%	1	294	+40.354%
2026-03-20	71.6200	71.6200	71.6200	71.6200	-0.514%	3	293	+27.381%
2026-03-13	71.9900	71.9900	71.9900	71.9900	-2.014%	1	290	+26.726%
2026-03-12	73.6400	73.6400	73.4700	73.4700	-5.407%	2	290	+24.173%
2026-03-10	77.6700	77.6700	77.6700	77.6700	+4.073%	1	291	+17.458%
2026-03-09	69.0500	74.6300	69.0500	74.6300	+5.798%	6	291	+22.243%
2026-03-06	71.0000	71.0000	70.5400	70.5400	-1.618%	4	287	+29.331%
2026-03-05	71.7000	71.7000	71.7000	71.7000	-2.648%	1	286	+27.238%
2026-03-04	73.6500	73.6500	73.6500	73.6500	-0.081%	1	285	+23.870%
2026-03-03	73.7100	73.7100	73.7100	73.7100	-7.863%	3	284	+23.769%
2026-02-25	79.4200	80.0000	79.4200	80.0000	-0.769%	4	282	+14.038%
2026-02-24	80.6200	80.6200	80.6200	80.6200	-1.803%	1	282	+13.161%
2026-02-23	82.1000	82.1000	82.1000	82.1000	-2.262%	1	282	+11.121%
2026-02-20	84.0000	84.0000	84.0000	84.0000	+13.544%	1	283	+8.607%
2026-02-18	74.1000	74.1000	73.9800	73.9800	+1.621%	2	282	+23.317%
2026-02-17	70.8000	73.7500	70.8000	72.8000	-5.821%	8	282	+25.316%
2026-02-13	76.8000	77.3000	76.8000	77.3000	-5.732%	2	286	+18.021%
2026-02-12	82.0000	82.0000	82.0000	82.0000	+1.235%	1	286	+11.256%
2026-02-11	81.3700	81.3700	81.0000	81.0000	-6.467%	2	287	+12.630%
2026-02-10	85.8800	87.2000	85.8800	86.6000	-6.277%	7	285	+5.346%
2026-02-09	88.1000	93.0000	88.1000	92.4000	+2.701%	6	282	-1.266%
2026-02-05	91.0300	91.4500	86.5500	89.9700	-10.388%	14	277	+1.400%
2026-02-04	103.6200	103.6300	100.4000	100.4000	-4.417%	6	272	-9.133%
2026-02-03	109.0000	110.0000	105.0400	105.0400	+6.101%	7	278	-13.147%
2026-01-29	96.1700	99.0000	95.8700	99.0000	-2.357%	15	271	-7.848%
2026-01-28	101.3900	101.3900	101.3900	101.3900	+0.735%	1	271	-10.021%
2026-01-27	100.6500	100.6500	100.6500	100.6500	+0.852%	1	271	-9.359%
2026-01-26	99.8000	99.8000	99.8000	99.8000	+10.276%	4	270	-8.587%
2026-01-21	90.5000	90.5000	90.5000	90.5000	-2.688%	7	272	+0.807%
2026-01-20	93.0000	93.0000	93.0000	93.0000	-4.005%	1	280	-1.903%
2026-01-16	97.7000	97.7000	96.8800	96.8800	-4.127%	6	275	-5.832%
2026-01-14	101.0500	101.0500	101.0500	101.0500	-1.587%	1	275	-9.718%
2026-01-13	106.9500	106.9500	102.1000	102.6800	+3.822%	45	274	-11.151%
2026-01-12	93.7800	98.9000	93.7800	98.9000	+0.929%	10	246	-7.755%
2026-01-09	98.5100	98.5100	97.9900	97.9900	+13.283%	3	254	-6.899%
2026-01-07	86.5000	86.5000	86.5000	86.5000	-0.023%	1	251	+5.468%
2026-01-05	87.3500	87.5400	86.5200	86.5200	+4.367%	5	252	+5.444%
2026-01-02	86.2000	86.2000	82.9000	82.9000	-2.757%	3	252	+10.048%
2025-12-31	85.2500	85.2500	85.2500	85.2500	+0.271%	2	249	+7.015%
2025-12-30	85.4900	85.4900	84.8900	85.0200	-0.082%	8	249	+7.304%
2025-12-29	85.0900	85.0900	85.0900	85.0900	-2.587%	8	247	+7.216%
2025-12-26	87.1500	87.3500	87.1500	87.3500	+2.056%	2	255	+4.442%
2025-12-24	85.5900	85.5900	85.5900	85.5900	-1.632%	1	253	+6.590%
2025-12-23	86.8800	87.0100	86.8800	87.0100	+5.275%	2	253	+4.850%
2025-12-22	80.6500	82.9800	80.6500	82.6500	+4.159%	6	252	+10.381%
2025-12-19	79.6000	79.6000	79.3500	79.3500	+1.731%	9	256	+14.972%
2025-12-18	78.0000	78.0000	78.0000	78.0000	+3.025%	2	265	+16.962%
2025-12-17	76.0400	76.2900	75.7100	75.7100	-4.827%	11	263	+20.499%
2025-12-16	84.0500	84.0500	79.5500	79.5500	-2.691%	4	255	+14.683%
2025-12-15	81.7500	81.7500	81.7500	81.7500	-3.824%	1	257	+11.596%
2025-12-12	85.0000	85.0000	85.0000	85.0000	0.000%	1	257	+7.329%
2025-12-11	85.0000	85.0000	85.0000	85.0000	-6.593%	1	256	+7.329%
2025-12-10	91.0000	91.0000	91.0000	91.0000	+4.202%	1	256	+0.253%
2025-12-08	93.5700	93.5700	87.3300	87.3300	-6.599%	20	255	+4.466%
2025-12-05	94.5200	94.5200	93.5000	93.5000	+1.432%	22	255	-2.428%
2025-12-04	91.0500	92.1800	91.0500	92.1800	+0.666%	2	255	-1.031%
2025-12-03	91.5700	91.5700	91.5700	91.5700	-0.261%	1	255	-0.371%
2025-12-02	90.0900	91.8100	90.0900	91.8100	-6.269%	6	255	-0.632%
2025-11-25	97.4500	97.9500	97.0500	97.9500	+3.421%	59	254	-6.861%
2025-11-24	92.0000	94.7100	91.7100	94.7100	+17.070%	7	266	-3.674%
2025-11-21	83.0200	83.0200	80.9000	80.9000	+9.546%	4	271	+12.769%
2025-11-20	76.6500	76.6500	73.8500	73.8500	-9.141%	28	271	+23.534%
2025-11-19	81.2800	81.2800	81.2800	81.2800	+18.174%	1	263	+12.242%
2025-11-17	68.7800	68.7800	68.7800	68.7800	+9.610%	1	264	+32.640%
2025-11-14	62.7500	62.7500	62.7500	62.7500	-4.228%	1	264	+45.386%
2025-11-13	64.9000	65.5200	64.1000	65.5200	-7.640%	11	264	+39.240%
2025-11-11	70.9400	70.9400	70.9400	70.9400	-1.745%	2	271	+28.602%
2025-11-10	72.4600	72.4600	72.2000	72.2000	+11.765%	10	271	+26.357%
2025-11-07	64.6000	64.6000	64.6000	64.6000	-3.337%	1	266	+41.223%
2025-11-05	66.8300	66.8300	66.8300	66.8300	+6.333%	10	265	+36.511%
2025-11-04	63.8400	63.8400	62.8500	62.8500	-5.132%	5	265	+45.155%
2025-11-03	66.2500	66.2500	66.2500	66.2500	-4.676%	10	272	+37.706%
2025-10-30	70.5000	70.5000	69.0000	69.5000	+16.669%	12	272	+31.266%
2025-10-29	58.2700	59.5900	58.2700	59.5700	+7.644%	67	279	+53.148%
2025-10-28	54.5000	55.6000	54.4500	55.3400	+0.636%	17	269	+64.854%
2025-10-27	52.0500	54.9900	51.8600	54.9900	+9.870%	34	267	+65.903%
2025-10-24	49.0000	50.0500	49.0000	50.0500	+9.759%	9	267	+82.278%
2025-10-23	45.2400	45.6000	45.2400	45.6000	+3.519%	8	267	+100.066%
2025-10-22	44.3500	44.3500	43.9000	44.0500	+0.091%	7	269	+107.106%
2025-10-21	40.5500	44.4900	40.5500	44.0100	-5.841%	16	262	+107.294%
2025-10-20	45.4000	46.7400	45.4000	46.7400	+2.522%	172	255	+95.186%
2025-10-17	43.6100	45.5900	43.6000	45.5900	+3.005%	9	255	+100.110%
2025-10-16	45.2700	45.2700	43.6900	44.2600	+3.315%	16	256	+106.123%
2025-10-15	42.9200	42.9200	42.0100	42.8400	+5.909%	23	254	+112.955%
2025-10-14	38.6900	40.4500	38.6900	40.4500	+7.209%	53	247	+125.538%
2025-10-13	36.4200	37.7300	36.4200	37.7300	+0.828%	4	294	+141.797%
2025-10-10	36.8900	37.4300	36.8900	37.4200	+3.887%	52	294	+143.800%
2025-10-09	35.9200	36.0200	35.9200	36.0200	-6.539%	2	294	+153.276%
2025-10-08	38.6700	38.9600	38.2100	38.5400	-4.129%	6	294	+136.715%
2025-10-07	40.4000	40.6400	40.0500	40.2000	-4.490%	7	294	+126.940%
2025-10-06	40.8500	42.0900	40.8500	42.0900	+10.357%	5	295	+116.750%
2025-10-03	37.1500	38.1400	37.1500	38.1400	+1.355%	4	292	+139.198%
2025-10-02	37.3000	37.6300	37.3000	37.6300	+1.483%	2	292	+142.440%
2025-10-01	35.2000	37.0800	35.2000	37.0800	+3.518%	4	291	+146.036%
2025-09-30	35.8200	35.8200	35.8200	35.8200	-10.785%	3	293	+154.690%
2025-09-29	40.8800	40.8800	40.1500	40.1500	+2.319%	2	290	+127.223%
2025-09-25	39.2400	39.2400	39.0600	39.2400	-5.764%	31	290	+132.492%
2025-09-24	41.6400	41.8500	41.4800	41.6400	-3.723%	4	259	+119.092%
2025-09-23	43.2500	43.2500	43.2500	43.2500	+1.099%	1	259	+110.936%
2025-09-19	42.5300	42.7800	42.5300	42.7800	+1.135%	2	258	+113.254%
2025-09-18	42.1200	42.4300	41.5600	42.3000	+5.724%	17	258	+115.674%
2025-09-17	41.4000	41.4500	39.7800	40.0100	-4.942%	44	245	+128.018%
2025-09-16	40.9800	42.0900	40.9800	42.0900	+3.568%	14	222	+116.750%
2025-09-15	39.4000	41.7000	39.3400	40.6400	+16.715%	182	213	+124.483%
2025-09-12	33.9800	34.8200	33.9800	34.8200	+1.516%	10	81	+162.005%
2025-09-11	33.0000	34.3000	32.7100	34.3000	-1.096%	14	73	+165.977%
2025-09-10	34.4700	34.6800	34.4700	34.6800	+9.747%	2	62	+163.062%
2025-09-09	31.4600	31.6000	31.4600	31.6000	+1.445%	2	62	+188.703%
2025-09-08	31.1500	31.1500	31.1500	31.1500	+11.250%	2	62	+192.873%
2025-09-03	26.6700	28.1700	26.0300	28.0000	+45.833%	35	61	+225.821%
2025-08-28	19.1700	19.2000	19.1700	19.2000	+5.553%	4	50	+375.156%
2025-08-27	17.9200	18.1900	17.9200	18.1900	+21.999%	4	50	+401.539%
2025-08-21	14.9400	14.9400	14.9100	14.9100	-8.807%	2	50	+511.871%
2025-08-14	16.4400	16.4400	16.3500	16.3500	+1.301%	2	50	+457.982%
2025-08-13	16.1500	16.1500	16.1400	16.1400	+13.263%	2	50	+465.242%
2025-08-07	14.1000	14.2500	14.1000	14.2500	+1.786%	2	49	+540.211%
2025-08-06	14.0500	14.0500	13.8100	14.0000	+1.302%	7	49	+551.643%
2025-08-05	13.8200	13.8200	13.8200	13.8200	+3.910%	1	46	+560.130%
2025-07-31	13.2500	13.3000	13.2500	13.3000	0.000%	14	46	+585.940%
2025-07-28	13.3000	13.3000	13.3000	13.3000	-5.473%	1	32	+585.940%
2025-07-24	14.6000	14.6000	14.0600	14.0700	+5.393%	3	33	+548.401%
2025-07-23	13.3500	13.3500	13.3500	13.3500	-2.555%	15	30	+583.371%
2025-07-22	13.1500	13.7000	13.1500	13.7000	+3.318%	30	30	+565.912%
2025-07-21	13.2600	13.2600	13.2600	13.2600	0.000%	5	5	+588.009%