Dark

GOOG20270617C280
GOOG Jun 17 2027 280.00 Call (GOOG270617C00280000)
option OPRA

EOD

Sep 17, 2026

85.00+4.938%(+4.00)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	83.0000	85.2500	83.0000	85.0000	+4.938%	16	278	0.000%
2026-09-16	84.5200	84.5200	81.0000	81.0000	-1.818%	11	280	+4.938%
2026-09-15	84.5900	84.5900	82.5000	82.5000	-2.941%	2	291	+3.030%
2026-09-14	81.7500	85.0000	81.7500	85.0000	+6.184%	6	290	0.000%
2026-09-11	79.5600	80.9000	79.5600	80.0500	+7.450%	10	289	+6.184%
2026-09-10	73.1100	74.5000	73.1100	74.5000	+1.985%	15	286	+14.094%
2026-09-09	72.1500	73.0500	72.1500	73.0500	-6.693%	8	289	+16.359%
2026-09-08	75.0400	78.7000	74.7700	78.2900	+0.785%	5	282	+8.571%
2026-09-04	77.8500	77.8500	77.6800	77.6800	-0.141%	2	276	+9.423%
2026-09-02	77.7900	77.7900	77.7900	77.7900	+3.430%	4	276	+9.269%
2026-09-01	76.7900	76.7900	75.2100	75.2100	-3.589%	2	274	+13.017%
2026-08-31	78.0100	78.0100	78.0100	78.0100	-5.442%	1	273	+8.960%
2026-08-26	82.8600	82.8600	81.7300	82.5000	-2.135%	12	273	+3.030%
2026-08-21	84.3000	84.3000	84.3000	84.3000	+3.907%	1	272	+0.830%
2026-08-20	81.1300	81.1300	81.1300	81.1300	-3.336%	1	273	+4.770%
2026-08-19	83.9300	83.9300	83.9300	83.9300	-0.675%	4	273	+1.275%
2026-08-18	82.2000	84.5000	82.2000	84.5000	-1.915%	4	273	+0.592%
2026-08-14	85.5800	86.1500	85.5800	86.1500	-1.464%	2	272	-1.335%
2026-08-13	86.2500	87.4300	86.2500	87.4300	+1.192%	2	272	-2.779%
2026-08-12	86.2700	86.4700	86.2700	86.4000	-2.648%	5	270	-1.620%
2026-08-11	97.0000	97.0000	88.7500	88.7500	-7.019%	20	269	-4.225%
2026-08-10	95.3400	95.4500	95.3400	95.4500	-2.701%	2	268	-10.948%
2026-08-07	98.1000	98.1000	98.1000	98.1000	-4.988%	1	267	-13.354%
2026-08-05	101.0200	103.2500	100.5500	103.2500	-5.777%	3	266	-17.676%
2026-08-03	112.2600	112.2600	109.5800	109.5800	+13.909%	2	269	-22.431%
2026-07-31	90.6000	96.2000	90.6000	96.2000	+20.930%	10	271	-11.642%
2026-07-29	78.0000	79.5500	78.0000	79.5500	-0.438%	3	273	+6.851%
2026-07-28	80.0000	80.0000	79.9000	79.9000	+3.834%	18	272	+6.383%
2026-07-27	73.7000	76.9500	73.7000	76.9500	+11.119%	5	270	+10.461%
2026-07-24	71.0000	72.8000	69.2500	69.2500	-0.360%	4	270	+22.744%
2026-07-23	72.0200	72.0200	68.0000	69.5000	-24.620%	21	274	+22.302%
2026-07-17	93.8000	93.8000	91.1500	92.2000	-7.337%	11	263	-7.809%
2026-07-16	99.5000	99.5000	99.5000	99.5000	-6.573%	1	258	-14.573%
2026-07-15	106.2500	106.5000	106.2500	106.5000	+9.534%	3	257	-20.188%
2026-07-13	96.6000	97.2500	96.6000	97.2300	-1.038%	6	260	-12.578%
2026-07-09	98.2500	98.2500	98.2500	98.2500	-0.697%	2	258	-13.486%
2026-07-02	104.9400	104.9400	98.9400	98.9400	-3.661%	2	257	-14.089%
2026-07-01	103.4000	103.4000	102.7000	102.7000	+3.216%	3	257	-17.235%
2026-06-30	99.4900	99.5000	99.4900	99.5000	+0.505%	11	256	-14.573%
2026-06-29	97.6000	99.0000	97.6000	99.0000	+13.311%	2	250	-14.141%
2026-06-26	86.0000	87.3700	86.0000	87.3700	-3.778%	3	251	-2.713%
2026-06-25	87.0000	90.8000	87.0000	90.8000	-4.792%	2	250	-6.388%
2026-06-24	97.8000	99.5000	95.3700	95.3700	-0.749%	3	249	-10.873%
2026-06-23	96.9100	96.9100	96.0900	96.0900	-1.244%	2	248	-11.541%
2026-06-22	102.0000	102.0000	95.7900	97.3000	-9.824%	4	248	-12.641%
2026-06-17	107.9000	107.9000	107.9000	107.9000	-5.764%	1	247	-21.223%
2026-06-15	114.5000	114.5000	114.5000	114.5000	+15.703%	2	247	-25.764%
2026-06-11	94.0000	98.9600	94.0000	98.9600	-6.677%	7	249	-14.107%
2026-06-08	106.0400	106.0400	106.0400	106.0400	-6.982%	1	246	-19.842%
2026-06-04	109.5000	114.0000	109.5000	114.0000	+10.680%	2	246	-25.439%
2026-06-03	103.0000	103.0000	103.0000	103.0000	-5.721%	1	246	-17.476%
2026-06-02	103.9600	113.1000	103.9600	109.2500	-7.806%	12	245	-22.197%
2026-06-01	119.0000	119.0000	118.5000	118.5000	-3.321%	2	245	-28.270%
2026-05-29	122.5700	122.5700	122.5700	122.5700	-3.015%	1	243	-30.652%
2026-05-22	126.3800	126.3800	126.3800	126.3800	-1.266%	10	243	-32.743%
2026-05-21	128.8000	128.8000	127.8400	128.0000	+1.146%	11	243	-33.594%
2026-05-20	126.5500	126.5500	126.5500	126.5500	-10.692%	1	243	-32.833%
2026-05-18	145.6000	145.6000	141.7000	141.7000	+4.207%	11	237	-40.014%
2026-05-15	137.1600	138.5000	135.9800	135.9800	+7.579%	5	237	-37.491%
2026-05-12	129.7800	129.7800	126.4000	126.4000	-8.967%	26	237	-32.753%
2026-05-06	138.8500	138.8500	138.8500	138.8500	+8.962%	6	250	-38.783%
2026-05-05	127.4300	127.4300	127.4300	127.4300	+1.135%	1	250	-33.297%
2026-05-04	126.0000	126.0000	126.0000	126.0000	+0.438%	1	251	-32.540%
2026-05-01	124.0000	125.4500	124.0000	125.4500	-0.437%	2	254	-32.244%
2026-04-30	113.4000	126.0000	111.9500	126.0000	+29.763%	7	254	-32.540%
2026-04-28	97.1000	97.1000	97.1000	97.1000	-1.988%	3	255	-12.461%
2026-04-27	98.1000	99.0700	98.1000	99.0700	+5.461%	3	255	-14.202%
2026-04-24	87.5000	93.9400	87.5000	93.9400	+4.378%	26	257	-9.517%
2026-04-23	90.0000	90.0000	90.0000	90.0000	+1.431%	1	272	-5.556%
2026-04-21	88.7300	88.7300	88.7300	88.7300	-0.303%	2	273	-4.204%
2026-04-20	91.2500	91.2500	89.0000	89.0000	-0.090%	7	273	-4.494%
2026-04-17	88.4000	89.1000	88.4000	89.0800	+1.922%	16	275	-4.580%
2026-04-16	89.2000	89.2000	87.4000	87.4000	+1.628%	3	275	-2.746%
2026-04-15	85.0000	86.0000	85.0000	86.0000	+1.932%	6	277	-1.163%
2026-04-14	83.5000	84.5400	83.5000	84.3700	+12.493%	3	283	+0.747%
2026-04-13	75.0000	75.0000	75.0000	75.0000	-0.846%	13	286	+13.333%
2026-04-10	75.6400	75.6400	75.6400	75.6400	+2.285%	3	299	+12.374%
2026-04-08	74.9500	74.9500	71.9000	73.9500	+20.068%	7	296	+14.943%
2026-04-06	60.5000	61.5900	59.8300	61.5900	+2.038%	11	298	+38.009%
2026-04-01	58.5800	61.4300	58.5800	60.3600	+12.822%	16	293	+40.822%
2026-03-31	48.0000	53.5000	48.0000	53.5000	+19.526%	21	286	+58.879%
2026-03-30	44.7600	44.7600	44.7600	44.7600	-4.359%	1	271	+89.902%
2026-03-27	49.5500	49.8400	46.8000	46.8000	-9.126%	7	272	+81.624%
2026-03-26	52.9800	52.9800	51.0800	51.5000	-7.374%	18	269	+65.049%
2026-03-25	57.5000	57.5000	55.6000	55.6000	-0.323%	5	261	+52.878%
2026-03-24	60.7500	60.7500	55.7800	55.7800	-17.363%	6	260	+52.384%
2026-03-23	67.5000	67.5000	67.5000	67.5000	+5.866%	3	260	+25.926%
2026-03-20	64.2000	64.2500	63.7600	63.7600	-9.880%	4	260	+33.312%
2026-03-18	71.3800	71.3800	70.7500	70.7500	-0.366%	2	260	+20.141%
2026-03-17	67.3000	71.0100	67.3000	71.0100	+4.565%	8	261	+19.701%
2026-03-16	68.4000	68.5000	66.4500	67.9100	-2.147%	11	267	+25.166%
2026-03-13	69.7000	69.7000	69.4000	69.4000	+2.815%	6	264	+22.478%
2026-03-12	68.8800	68.8800	67.5000	67.5000	-3.212%	5	258	+25.926%
2026-03-10	69.7400	69.7400	69.7400	69.7400	+7.723%	1	253	+21.881%
2026-03-06	64.7400	64.7400	64.7400	64.7400	-1.581%	4	252	+31.294%
2026-03-05	65.2100	65.7800	65.2100	65.7800	-2.620%	3	248	+29.219%
2026-03-04	68.0000	70.0000	67.5500	67.5500	+0.312%	8	248	+25.833%
2026-03-03	67.3400	67.3400	67.3400	67.3400	-3.745%	1	249	+26.225%
2026-03-02	69.9600	69.9600	69.9600	69.9600	-1.145%	1	249	+21.498%
2026-02-27	70.7700	70.7700	70.7700	70.7700	-1.021%	2	248	+20.107%
2026-02-26	69.1200	71.5000	68.9800	71.5000	-4.667%	15	247	+18.881%
2026-02-25	75.0000	75.0000	75.0000	75.0000	+1.640%	1	239	+13.333%
2026-02-24	73.7900	73.7900	73.7900	73.7900	-1.521%	2	239	+15.192%
2026-02-23	78.9800	78.9800	74.8300	74.9300	-5.748%	15	240	+13.439%
2026-02-20	68.9800	79.5000	68.9800	79.5000	+15.923%	6	232	+6.918%
2026-02-18	68.5000	69.0400	68.3900	68.5800	+1.300%	11	235	+23.943%
2026-02-17	67.4000	68.2000	67.4000	67.7000	-3.698%	13	234	+25.554%
2026-02-13	70.9800	70.9800	70.3000	70.3000	-6.267%	5	228	+20.910%
2026-02-12	75.0000	75.0000	75.0000	75.0000	-0.292%	1	228	+13.333%
2026-02-11	75.2200	75.2200	75.2200	75.2200	-7.078%	1	227	+13.002%
2026-02-10	80.5000	80.9500	80.5000	80.9500	-5.487%	10	227	+5.003%
2026-02-09	85.6500	85.6500	85.6500	85.6500	-0.407%	7	226	-0.759%
2026-02-06	86.0000	86.0000	86.0000	86.0000	-6.522%	10	233	-1.163%
2026-02-05	76.2000	92.0000	76.2000	92.0000	-2.128%	14	223	-7.609%
2026-02-04	95.6000	95.6000	94.0000	94.0000	-5.146%	9	223	-9.574%
2026-02-03	99.1000	99.1000	99.1000	99.1000	+10.406%	2	219	-14.228%
2026-01-29	89.7600	89.7600	89.7600	89.7600	-5.951%	6	221	-5.303%
2026-01-27	95.4400	95.4400	95.4400	95.4400	+5.284%	1	215	-10.939%
2026-01-23	90.6500	90.6500	90.6500	90.6500	-1.371%	2	215	-6.233%
2026-01-22	91.4100	91.9100	91.4100	91.9100	+6.810%	6	215	-7.518%
2026-01-20	84.5800	88.2000	84.5800	86.0500	-5.440%	7	216	-1.220%
2026-01-16	91.4700	91.6900	91.0000	91.0000	-5.208%	4	215	-6.593%
2026-01-13	97.9700	97.9700	96.0000	96.0000	+3.560%	3	215	-11.458%
2026-01-12	89.4200	92.7000	89.4200	92.7000	+1.522%	20	214	-8.306%
2026-01-09	91.3100	91.3100	91.3100	91.3100	+4.235%	1	214	-6.911%
2026-01-08	87.2000	87.6000	87.2000	87.6000	+2.516%	5	213	-2.968%
2026-01-07	79.9500	86.6000	79.9500	85.4500	+1.726%	26	216	-0.527%
2026-01-06	84.0000	84.0000	84.0000	84.0000	+3.436%	1	214	+1.190%
2026-01-05	80.9700	81.2100	80.9700	81.2100	+2.473%	9	222	+4.667%
2025-12-30	79.2500	79.2900	79.2300	79.2500	-1.553%	25	222	+7.256%
2025-12-26	80.5000	80.5000	80.5000	80.5000	+0.249%	1	225	+5.590%
2025-12-23	80.3000	80.3000	80.3000	80.3000	+4.340%	1	225	+5.853%
2025-12-22	77.2700	77.2700	76.9600	76.9600	+3.580%	3	226	+10.447%
2025-12-19	74.3000	74.3000	74.3000	74.3000	+7.681%	9	225	+14.401%
2025-12-17	76.0000	76.0000	69.0000	69.0000	-8.000%	21	234	+23.188%
2025-12-16	76.6500	76.6500	74.0500	75.0000	-2.686%	8	235	+13.333%
2025-12-15	78.7600	78.7600	76.2500	77.0700	+0.221%	11	231	+10.289%
2025-12-12	78.0000	78.0000	76.9000	76.9000	-8.080%	3	230	+10.533%
2025-12-11	83.6600	83.6600	83.6600	83.6600	-2.924%	1	230	+1.602%
2025-12-10	84.9000	86.1800	84.9000	86.1800	+3.582%	4	230	-1.369%
2025-12-09	82.1800	83.2000	81.6800	83.2000	+1.711%	4	233	+2.163%
2025-12-08	83.0000	83.0000	81.8000	81.8000	-6.802%	2	230	+3.912%
2025-12-05	87.7000	87.7700	87.7000	87.7700	+2.023%	2	230	-3.156%
2025-12-04	86.0300	86.0300	86.0300	86.0300	-2.626%	10	231	-1.197%
2025-12-03	86.6000	88.3500	86.6000	88.3500	+2.399%	4	241	-3.792%
2025-12-02	87.1000	87.1000	86.2800	86.2800	+0.326%	2	243	-1.484%
2025-12-01	86.0000	86.0000	86.0000	86.0000	-3.609%	1	242	-1.163%
2025-11-26	89.8800	89.8800	89.2200	89.2200	-5.787%	27	219	-4.730%
2025-11-25	96.1500	96.1500	94.7000	94.7000	+7.370%	6	219	-10.243%
2025-11-24	86.0700	88.2000	86.0700	88.2000	+15.748%	16	219	-3.628%
2025-11-21	72.3500	76.2200	72.3500	76.2000	+10.435%	5	222	+11.549%
2025-11-20	72.4000	72.4000	69.0000	69.0000	-3.510%	27	223	+23.188%
2025-11-19	75.4600	78.0400	71.5100	71.5100	+7.534%	8	223	+18.864%
2025-11-18	61.9500	66.5000	61.7400	66.5000	-1.189%	13	224	+27.820%
2025-11-17	67.3000	67.3000	67.3000	67.3000	+12.542%	2	214	+26.300%
2025-11-14	57.6600	59.8000	57.6600	59.8000	-0.549%	26	214	+42.140%
2025-11-13	59.0500	60.9500	59.0500	60.1300	-6.485%	32	193	+41.360%
2025-11-12	64.3000	64.3000	64.3000	64.3000	-3.250%	4	193	+32.193%
2025-11-11	66.4600	66.4600	66.4600	66.4600	-1.336%	1	193	+27.896%
2025-11-10	62.6000	67.3600	62.6000	67.3600	+14.169%	14	193	+26.188%
2025-11-07	60.0000	60.0000	58.4000	59.0000	-8.880%	24	193	+44.068%
2025-11-06	63.0300	64.7500	63.0300	64.7500	+4.100%	6	178	+31.274%
2025-11-05	63.2500	63.2500	61.9300	62.2000	+7.241%	17	173	+36.656%
2025-11-04	59.4000	59.4000	58.0000	58.0000	-4.887%	37	162	+46.552%
2025-11-03	60.9800	60.9800	60.9800	60.9800	+1.346%	1	179	+39.390%
2025-10-31	61.6000	61.6000	58.3500	60.1700	-1.474%	68	179	+41.266%
2025-10-30	59.9500	65.8500	59.9500	61.0700	+7.802%	155	180	+39.185%
2025-10-29	53.8500	56.6500	53.8500	56.6500	+11.384%	7	299	+50.044%
2025-10-28	50.1800	50.9700	50.0300	50.8600	+4.414%	38	297	+67.125%
2025-10-27	47.5800	48.7100	47.5800	48.7100	+7.055%	4	295	+74.502%
2025-10-24	45.4400	45.8000	45.3200	45.5000	+9.428%	12	295	+86.813%
2025-10-23	41.2000	41.7500	41.2000	41.5800	+2.591%	10	294	+104.425%
2025-10-21	40.5500	40.5500	36.4800	40.5300	-4.792%	32	292	+109.721%
2025-10-20	42.0100	42.7000	42.0100	42.5700	+3.804%	167	283	+99.671%
2025-10-17	39.8100	41.7400	39.8100	41.0100	+0.564%	12	135	+107.267%
2025-10-16	40.7700	40.7800	39.7900	40.7800	+7.998%	10	133	+108.436%
2025-10-15	38.5000	38.6400	37.5500	37.7600	+3.509%	16	130	+125.106%
2025-10-14	36.3400	36.4800	36.3400	36.4800	+8.025%	2	127	+133.004%
2025-10-13	32.4900	33.7700	32.4900	33.7700	+10.721%	6	127	+151.703%
2025-10-10	31.8600	32.0500	30.5000	30.5000	-8.049%	22	127	+178.689%
2025-10-09	32.9100	33.2500	32.9100	33.1700	-4.105%	5	117	+156.256%
2025-10-08	34.9900	35.2000	34.4500	34.5900	-4.606%	7	117	+145.736%
2025-10-07	36.2600	36.2600	36.2600	36.2600	-2.762%	5	118	+134.418%
2025-10-06	36.9000	37.2900	36.9000	37.2900	+10.391%	2	118	+127.943%
2025-10-03	33.6100	33.7800	33.6100	33.7800	-1.688%	2	117	+151.628%
2025-10-02	33.8500	34.3600	33.8500	34.3600	+5.691%	3	117	+147.381%
2025-10-01	32.2400	32.5100	32.2400	32.5100	+0.806%	2	116	+161.458%
2025-09-30	32.0000	32.2500	32.0000	32.2500	-4.246%	22	116	+163.566%
2025-09-29	37.0000	37.4500	33.6100	33.6800	-4.805%	11	116	+152.375%
2025-09-25	33.1500	35.3800	33.1500	35.3800	-6.303%	31	111	+140.249%
2025-09-24	37.7800	38.0200	37.7000	37.7600	-2.555%	4	111	+125.106%
2025-09-23	38.7500	38.7500	38.7500	38.7500	-3.173%	40	110	+119.355%
2025-09-22	39.3700	40.0200	39.3700	40.0200	+2.510%	2	70	+112.394%
2025-09-19	38.7800	39.0400	38.7800	39.0400	+1.614%	2	68	+117.725%
2025-09-18	38.1500	38.4200	38.1500	38.4200	+5.899%	2	68	+121.239%
2025-09-17	36.4500	36.8500	35.9800	36.2800	-5.521%	10	68	+134.289%
2025-09-16	38.0500	38.4400	37.1000	38.4000	+4.178%	10	63	+121.354%
2025-09-15	36.9400	37.0800	35.7500	36.8600	+18.331%	25	57	+130.602%
2025-09-12	31.1500	31.1500	31.1500	31.1500	-1.424%	20	42	+172.873%
2025-09-11	29.5500	31.6000	29.4500	31.6000	+3.437%	11	22	+168.987%
2025-09-10	30.1500	31.1100	30.1500	30.5500	+8.257%	6	15	+178.232%
2025-09-09	28.2200	28.2200	28.2200	28.2200	+1.329%	6	14	+201.205%
2025-09-08	27.8500	27.8500	27.8500	27.8500	+3.148%	1	8	+205.206%
2025-09-05	27.0000	27.0000	27.0000	27.0000	+10.429%	1	8	+214.815%
2025-09-03	23.2300	24.4500	23.0300	24.4500	+46.847%	17	8	+247.648%
2025-08-28	15.9000	16.8100	15.7100	16.6500	+5.380%	10	18	+410.511%
2025-08-25	15.2500	15.8000	15.2500	15.8000	+31.120%	2	15	+437.975%
2025-08-20	12.0500	12.0500	12.0500	12.0500	-15.852%	1	15	+605.394%
2025-08-14	14.2900	14.3200	14.2900	14.3200	+0.845%	2	14	+493.575%
2025-08-12	14.1200	14.2000	14.1200	14.2000	+14.980%	4	14	+498.592%
2025-08-07	12.3000	12.3500	12.3000	12.3500	+0.899%	2	12	+588.259%
2025-08-06	12.1700	12.2400	12.0100	12.2400	-0.326%	3	12	+594.444%
2025-08-05	12.1800	12.2800	12.1800	12.2800	+14.766%	2	12	+592.182%
2025-08-01	10.7000	10.7000	10.7000	10.7000	-9.322%	1	13	+694.393%
2025-07-31	12.1400	12.1400	11.5600	11.8000	-7.160%	6	13	+620.339%
2025-07-30	12.7100	12.7100	12.7100	12.7100	+7.621%	10	9	+568.765%
2025-07-29	11.8100	11.8100	11.8000	11.8100	-3.197%	10	13	+619.729%
2025-07-25	12.2000	12.2000	12.2000	12.2000	+2.092%	1	3	+596.721%
2025-07-24	11.9500	11.9500	11.9500	11.9500	+0.420%	1	2	+611.297%
2025-07-23	11.9000	11.9000	11.9000	11.9000	0.000%	1	0	+614.286%