Dark

GOOG20270617C290
GOOG Jun 17 2027 290.00 Call (GOOG270617C00290000)
option OPRA

EOD

Sep 17, 2026

76.50+3.687%(+2.72)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	76.5300	76.5300	76.5000	76.5000	+3.687%	14	799	0.000%
2026-09-16	73.7800	73.7800	73.7800	73.7800	-2.110%	1	790	+3.687%
2026-09-15	75.4000	75.4000	75.3700	75.3700	-2.748%	5	790	+1.499%
2026-09-14	77.0000	77.5000	77.0000	77.5000	+4.857%	3	793	-1.290%
2026-09-11	73.5000	73.9100	73.5000	73.9100	+11.143%	2	792	+3.504%
2026-09-10	66.5000	66.5000	66.5000	66.5000	+0.651%	1	793	+15.038%
2026-09-09	65.5000	67.1000	65.5000	66.0700	-6.944%	8	792	+15.786%
2026-09-08	71.6500	72.0000	71.0000	71.0000	+0.924%	5	787	+7.746%
2026-09-02	70.3500	70.3500	70.3500	70.3500	+3.456%	1	784	+8.742%
2026-09-01	68.1500	68.1500	68.0000	68.0000	-4.454%	2	784	+12.500%
2026-08-31	71.1700	71.1700	71.1700	71.1700	-11.149%	2	784	+7.489%
2026-08-28	75.8000	80.1000	75.8000	80.1000	+8.640%	2	784	-4.494%
2026-08-27	73.1900	73.7300	73.1900	73.7300	-1.496%	2	785	+3.757%
2026-08-26	77.2500	77.2500	74.8500	74.8500	-4.406%	2	785	+2.204%
2026-08-25	78.3000	78.3000	78.3000	78.3000	-2.491%	1	787	-2.299%
2026-08-24	82.2200	82.8500	80.3000	80.3000	+2.423%	4	788	-4.732%
2026-08-21	78.8000	78.8000	78.2000	78.4000	+4.813%	6	785	-2.423%
2026-08-20	72.5000	74.8000	72.5000	74.8000	-3.359%	3	783	+2.273%
2026-08-17	77.0000	77.4000	77.0000	77.4000	-1.802%	2	784	-1.163%
2026-08-14	83.0000	83.0000	78.8200	78.8200	-1.721%	3	784	-2.943%
2026-08-13	81.5000	81.5000	80.0000	80.2000	+3.484%	8	784	-4.613%
2026-08-12	78.0000	78.2300	77.5000	77.5000	-4.908%	4	776	-1.290%
2026-08-11	85.7500	86.1100	81.5000	81.5000	-9.162%	14	776	-6.135%
2026-08-10	88.8500	90.6500	87.8000	89.7200	+0.022%	13	776	-14.735%
2026-08-07	90.0000	91.3900	89.7000	89.7000	-3.372%	4	781	-14.716%
2026-08-06	96.6400	96.6400	92.8300	92.8300	-3.523%	803	780	-17.591%
2026-08-05	91.9000	97.5800	91.9000	96.2200	-12.527%	3	579	-20.495%
2026-08-04	105.8000	110.0000	105.8000	110.0000	+2.335%	5	578	-30.455%
2026-08-03	105.5000	107.4900	102.4700	107.4900	+17.540%	5	581	-28.831%
2026-07-31	88.1300	92.3000	88.1300	91.4500	+25.274%	26	583	-16.348%
2026-07-30	73.0000	73.0000	73.0000	73.0000	-2.667%	1	597	+4.795%
2026-07-29	78.4500	78.4500	75.0000	75.0000	+1.242%	2	596	+2.000%
2026-07-28	70.0100	74.0800	69.0100	74.0800	+9.263%	3	594	+3.267%
2026-07-27	68.4500	69.0500	67.8000	67.8000	+8.203%	9	591	+12.832%
2026-07-24	64.0000	64.0800	62.6600	62.6600	-2.094%	3	597	+22.087%
2026-07-23	66.0000	66.0000	62.0000	64.0000	-26.088%	41	595	+19.531%
2026-07-21	88.2000	88.2000	86.5900	86.5900	-8.098%	2	581	-11.653%
2026-07-20	95.0500	95.0500	94.2200	94.2200	+2.380%	2	580	-18.807%
2026-07-16	108.0000	108.0000	92.0300	92.0300	-12.185%	7	579	-16.875%
2026-07-15	104.8000	104.8000	104.8000	104.8000	+10.316%	1	575	-27.004%
2026-07-14	94.0000	95.0000	94.0000	95.0000	+4.396%	3	575	-19.474%
2026-07-10	91.4400	91.4400	91.0000	91.0000	-0.274%	6	574	-15.934%
2026-07-09	89.5000	91.2500	89.5000	91.2500	-2.271%	6	572	-16.164%
2026-06-30	91.4900	93.4600	91.4900	93.3700	+15.872%	3	568	-18.068%
2026-06-26	80.5800	80.5800	80.5800	80.5800	-1.612%	1	567	-5.063%
2026-06-25	82.9900	82.9900	81.9000	81.9000	-9.643%	10	567	-6.593%
2026-06-24	90.6400	90.6400	90.6400	90.6400	+1.843%	2	557	-15.600%
2026-06-22	95.9500	95.9500	89.0000	89.0000	-15.238%	5	555	-14.045%
2026-06-18	100.0000	105.0000	100.0000	105.0000	+4.167%	4	556	-27.143%
2026-06-17	101.1600	101.1600	100.8000	100.8000	-5.352%	2	556	-24.107%
2026-06-15	106.5000	106.5000	106.5000	106.5000	+8.673%	2	556	-28.169%
2026-06-12	98.5000	100.5000	98.0000	98.0000	-0.194%	5	554	-21.939%
2026-06-11	88.7100	98.1900	88.7100	98.1900	+2.441%	7	552	-22.090%
2026-06-10	95.3900	95.8500	95.3900	95.8500	-2.799%	26	550	-20.188%
2026-06-08	99.6000	99.6000	98.6100	98.6100	-3.954%	8	550	-22.422%
2026-06-05	102.6700	102.6700	102.6700	102.6700	-0.802%	1	542	-25.489%
2026-06-04	102.1300	103.5000	102.1300	103.5000	+8.947%	2	541	-26.087%
2026-06-03	99.7500	99.7500	95.0000	95.0000	-6.450%	6	540	-19.474%
2026-06-02	99.2200	104.5000	96.5000	101.5500	-6.963%	16	535	-24.668%
2026-06-01	109.0800	109.1500	109.0800	109.1500	-5.994%	3	525	-29.913%
2026-05-29	116.0600	116.1100	116.0600	116.1100	-1.752%	2	524	-34.114%
2026-05-28	118.1800	118.1800	118.1800	118.1800	-4.230%	1	525	-35.268%
2026-05-27	123.4000	123.4000	123.4000	123.4000	+2.322%	2	524	-38.006%
2026-05-26	120.6000	120.6000	120.6000	120.6000	+1.601%	2	526	-36.567%
2026-05-22	118.7000	118.7000	118.7000	118.7000	-12.753%	2	526	-35.552%
2026-05-18	136.0500	136.0500	136.0500	136.0500	+5.343%	1	524	-43.771%
2026-05-15	130.1300	130.1300	129.1500	129.1500	-3.949%	2	525	-40.767%
2026-05-13	130.3000	134.4600	130.3000	134.4600	+2.173%	3	525	-43.106%
2026-05-08	131.6000	131.6000	131.6000	131.6000	+1.873%	1	525	-41.869%
2026-05-07	129.1800	129.1800	129.1800	129.1800	-2.136%	1	526	-40.780%
2026-05-06	132.0000	132.0000	132.0000	132.0000	+12.073%	1	526	-42.045%
2026-05-04	117.7800	117.7800	117.7800	117.7800	+0.324%	8	526	-35.048%
2026-04-30	108.8500	117.4300	108.8500	117.4000	+26.237%	10	530	-34.838%
2026-04-29	93.0000	93.0000	93.0000	93.0000	+1.539%	1	537	-17.742%
2026-04-28	91.5900	91.5900	91.5900	91.5900	+9.361%	2	538	-16.476%
2026-04-23	83.7500	83.7500	83.7500	83.7500	+2.635%	4	538	-8.657%
2026-04-21	81.9200	81.9200	81.6000	81.6000	-0.730%	2	544	-6.250%
2026-04-17	81.3100	82.2000	81.3100	82.2000	+1.419%	20	544	-6.934%
2026-04-16	81.0500	81.0500	81.0500	81.0500	+0.533%	1	551	-5.614%
2026-04-15	77.5200	80.6200	77.5200	80.6200	+4.026%	7	551	-5.110%
2026-04-14	78.3700	78.3700	77.5000	77.5000	+12.368%	3	547	-1.290%
2026-04-13	68.9700	68.9700	68.9700	68.9700	-0.763%	1	548	+10.918%
2026-04-10	69.5000	69.5000	69.5000	69.5000	+0.043%	1	547	+10.072%
2026-04-08	71.3000	71.4800	66.2100	69.4700	+19.570%	14	546	+10.119%
2026-04-07	56.0000	58.1000	56.0000	58.1000	+7.215%	5	537	+31.670%
2026-04-02	50.1000	54.1900	50.1000	54.1900	-0.349%	5	538	+41.170%
2026-04-01	51.4500	54.3800	51.4500	54.3800	+12.239%	4	538	+40.677%
2026-03-31	48.0000	48.4500	48.0000	48.4500	+18.027%	5	539	+57.895%
2026-03-30	41.0500	41.0500	41.0500	41.0500	-3.275%	1	534	+86.358%
2026-03-27	42.4400	42.4400	42.4400	42.4400	-9.932%	1	535	+80.254%
2026-03-26	48.4200	49.0700	47.1200	47.1200	-7.061%	425	535	+62.351%
2026-03-25	52.3000	52.3000	50.7000	50.7000	-4.249%	12	178	+50.888%
2026-03-24	55.9400	55.9400	52.6400	52.9500	-8.628%	8	178	+44.476%
2026-03-23	58.0400	58.0400	57.9500	57.9500	-1.780%	35	176	+32.010%
2026-03-20	59.0000	59.5800	59.0000	59.0000	-6.705%	7	178	+29.661%
2026-03-16	63.2400	63.2400	63.2400	63.2400	+8.214%	3	178	+20.968%
2026-03-09	58.4400	58.4400	58.4400	58.4400	-4.197%	5	178	+30.903%
2026-03-05	61.0000	61.0000	61.0000	61.0000	-2.866%	5	183	+25.410%
2026-03-04	62.8000	62.8000	62.8000	62.8000	-4.268%	5	183	+21.815%
2026-02-27	65.6000	65.6000	65.6000	65.6000	+1.879%	5	178	+16.616%
2026-02-26	64.3900	64.3900	64.3900	64.3900	-5.239%	1	178	+18.807%
2026-02-25	69.4000	69.4000	67.9500	67.9500	-0.803%	2	176	+12.583%
2026-02-24	68.5000	68.5000	68.5000	68.5000	-6.164%	2	176	+11.679%
2026-02-23	73.0000	73.0000	73.0000	73.0000	+6.803%	1	176	+4.795%
2026-02-20	68.3500	68.3500	68.3500	68.3500	+9.940%	1	176	+11.924%
2026-02-17	60.8500	62.1700	60.5000	62.1700	-4.103%	5	175	+23.050%
2026-02-13	65.6700	65.6700	64.8300	64.8300	-4.648%	4	177	+18.001%
2026-02-12	70.8500	70.8500	67.9900	67.9900	-3.560%	2	177	+12.517%
2026-02-11	70.5000	70.5000	70.5000	70.5000	-6.980%	1	177	+8.511%
2026-02-10	75.2300	75.7900	75.2300	75.7900	-2.833%	6	177	+0.937%
2026-02-09	78.0000	78.0000	78.0000	78.0000	+2.970%	1	178	-1.923%
2026-02-05	75.6000	76.1500	75.6000	75.7500	-14.754%	5	178	+0.990%
2026-02-04	88.7500	88.8600	88.4000	88.8600	-8.202%	5	178	-13.910%
2026-02-03	96.8000	96.8000	96.8000	96.8000	+8.825%	1	178	-20.971%
2026-01-27	89.9000	89.9000	88.9500	88.9500	+5.893%	36	178	-13.997%
2026-01-26	84.0000	84.0000	84.0000	84.0000	-1.639%	1	143	-8.929%
2026-01-22	85.4000	85.4000	85.4000	85.4000	+0.176%	1	142	-10.422%
2026-01-21	79.0000	86.0000	79.0000	85.2500	+6.563%	5	142	-10.264%
2026-01-20	80.9500	80.9500	80.0000	80.0000	-4.819%	3	143	-4.375%
2026-01-16	84.0500	84.0500	84.0500	84.0500	-7.729%	1	143	-8.983%
2026-01-13	92.9800	92.9800	91.0900	91.0900	+4.918%	12	143	-16.017%
2026-01-12	84.6500	86.8200	82.3700	86.8200	+1.985%	11	142	-11.887%
2026-01-09	85.3000	85.3000	85.1300	85.1300	+3.439%	5	134	-10.137%
2026-01-08	82.3500	82.3500	81.3000	82.3000	+5.310%	7	132	-7.047%
2026-01-07	77.6900	79.2000	77.6900	78.1500	+0.321%	32	127	-2.111%
2026-01-06	77.9000	77.9000	77.9000	77.9000	-0.128%	1	116	-1.797%
2026-01-02	78.0000	78.0000	78.0000	78.0000	+6.572%	1	115	-1.923%
2025-12-29	73.1900	73.1900	73.1900	73.1900	-2.673%	1	114	+4.522%
2025-12-24	74.5000	75.2000	74.5000	75.2000	+9.733%	2	112	+1.729%
2025-12-19	69.1400	69.1400	68.5300	68.5300	+3.286%	12	112	+11.630%
2025-12-18	66.3500	66.3500	66.3500	66.3500	+3.834%	2	111	+15.298%
2025-12-17	67.3000	67.3000	63.9000	63.9000	-8.753%	5	109	+19.718%
2025-12-16	70.0300	70.0300	70.0300	70.0300	-2.370%	1	109	+9.239%
2025-12-15	71.8500	71.8500	71.7300	71.7300	-6.844%	5	108	+6.650%
2025-12-09	77.0000	77.0000	77.0000	77.0000	-6.610%	1	109	-0.649%
2025-12-05	82.4500	82.4500	82.4500	82.4500	-0.925%	1	109	-7.216%
2025-12-03	83.2200	83.2200	83.2200	83.2200	+1.056%	1	108	-8.075%
2025-12-01	82.3500	82.3500	82.3500	82.3500	-5.367%	1	108	-7.104%
2025-11-25	90.9400	90.9400	86.8300	87.0200	+6.329%	15	109	-12.089%
2025-11-24	80.2000	81.8400	80.2000	81.8400	+12.603%	6	104	-6.525%
2025-11-21	68.5000	72.6800	68.5000	72.6800	+10.911%	14	105	+5.256%
2025-11-20	65.5200	65.5300	65.5200	65.5300	-0.982%	2	103	+16.740%
2025-11-19	68.5400	68.5400	66.1800	66.1800	+6.467%	7	103	+15.594%
2025-11-18	61.0900	62.1600	60.6000	62.1600	-1.646%	25	104	+23.069%
2025-11-17	65.7800	65.8500	62.5000	63.2000	+11.268%	9	99	+21.044%
2025-11-13	56.4000	56.8000	55.7500	56.8000	-6.962%	5	93	+34.683%
2025-11-12	60.2500	61.0500	60.2500	61.0500	-1.134%	2	90	+25.307%
2025-11-10	60.1000	61.7500	60.1000	61.7500	+13.428%	22	90	+23.887%
2025-11-07	54.4400	54.4400	54.4400	54.4400	-8.412%	1	89	+40.522%
2025-11-06	58.9700	59.6000	58.9700	59.4400	+2.412%	16	88	+28.701%
2025-11-05	58.0400	58.0400	58.0400	58.0400	+5.183%	1	93	+31.806%
2025-11-04	55.1800	55.1800	55.1800	55.1800	-2.284%	1	93	+38.637%
2025-11-03	56.4700	56.4700	56.4700	56.4700	-0.965%	5	90	+35.470%
2025-10-31	56.4200	57.0200	55.8800	57.0200	-0.748%	17	90	+34.163%
2025-10-30	59.0000	61.0200	57.2000	57.4500	+9.117%	31	82	+33.159%
2025-10-29	47.1400	52.6500	47.1400	52.6500	+11.950%	11	59	+45.299%
2025-10-28	46.3700	47.0300	46.3700	47.0300	+3.454%	4	55	+62.662%
2025-10-27	43.7800	45.4600	43.7800	45.4600	+8.965%	3	55	+68.280%
2025-10-24	39.6300	41.9400	39.6300	41.7200	+9.158%	21	55	+83.365%
2025-10-23	37.5300	38.2200	37.5300	38.2200	+4.398%	8	51	+100.157%
2025-10-22	36.2500	36.6300	36.2500	36.6100	+0.660%	5	50	+108.959%
2025-10-21	36.1600	36.7800	34.9800	36.3700	-6.744%	19	50	+110.338%
2025-10-20	38.1800	39.0400	38.1800	39.0000	+3.366%	9	50	+96.154%
2025-10-17	37.1000	37.7300	37.1000	37.7300	+2.807%	6	48	+102.756%
2025-10-16	37.7500	37.7500	36.4700	36.7000	+5.429%	12	48	+108.447%
2025-10-15	34.8600	35.0900	34.5500	34.8100	+4.786%	10	40	+119.764%
2025-10-14	33.0500	33.2200	33.0500	33.2200	+9.097%	2	43	+130.283%
2025-10-13	29.4700	30.4500	29.4700	30.4500	+7.483%	6	44	+151.232%
2025-10-10	28.2200	28.3300	28.2200	28.3300	-5.060%	2	43	+170.032%
2025-10-09	29.2500	29.8400	29.2500	29.8400	-5.480%	3	44	+156.367%
2025-10-08	31.3900	31.5700	31.3900	31.5700	-4.362%	2	45	+142.319%
2025-10-07	32.8400	33.0100	32.8400	33.0100	+10.291%	2	45	+131.748%
2025-10-03	29.9300	29.9300	29.9300	29.9300	+2.080%	2	45	+155.596%
2025-10-01	29.0300	29.3200	29.0300	29.3200	-4.495%	2	45	+160.914%
2025-09-29	33.5800	33.5800	30.7000	30.7000	-4.599%	8	45	+149.186%
2025-09-26	32.1800	32.1800	32.1800	32.1800	-0.954%	1	45	+137.725%
2025-09-25	32.3300	32.4900	32.3300	32.4900	-5.635%	2	45	+135.457%
2025-09-24	34.2500	34.4300	34.2500	34.4300	-3.692%	2	45	+122.190%
2025-09-23	35.6400	35.7500	35.6400	35.7500	+2.878%	2	45	+113.986%
2025-09-22	35.1600	35.1600	34.7500	34.7500	-3.203%	4	44	+120.144%
2025-09-19	35.6400	35.9000	35.6400	35.9000	+2.777%	2	42	+113.092%
2025-09-18	34.6100	34.9300	34.6100	34.9300	+4.895%	2	42	+119.009%
2025-09-17	32.9500	33.3000	32.9500	33.3000	-4.694%	3	42	+129.730%
2025-09-16	34.1200	34.9400	34.1200	34.9400	+6.362%	4	42	+118.947%
2025-09-15	32.8300	32.8500	32.5500	32.8500	+22.119%	6	43	+132.877%
2025-09-12	26.7000	26.9000	26.7000	26.9000	-3.237%	2	43	+184.387%
2025-09-10	26.8600	27.8000	26.8600	27.8000	+6.310%	4	42	+175.180%
2025-09-09	25.9600	26.1500	25.9600	26.1500	+10.338%	2	42	+192.543%
2025-09-05	24.2000	24.2000	23.7000	23.7000	+9.722%	3	42	+222.785%
2025-09-03	21.2400	21.6700	21.2400	21.6000	+44.482%	63	42	+254.167%
2025-08-29	14.6600	14.9500	14.6600	14.9500	+2.891%	5	15	+411.706%
2025-08-28	14.5300	14.5300	14.5300	14.5300	+10.076%	2	15	+426.497%
2025-08-22	13.2000	13.2000	13.2000	13.2000	+20.879%	10	13	+479.545%
2025-08-21	10.9200	10.9200	10.9200	10.9200	+1.581%	1	13	+600.549%
2025-08-07	10.6000	10.7500	10.6000	10.7500	+0.467%	2	13	+611.628%
2025-08-06	10.5500	10.7000	10.5500	10.7000	-0.187%	2	13	+614.953%
2025-08-05	10.5500	10.7200	10.5500	10.7200	+4.078%	2	13	+613.619%
2025-07-29	10.3000	10.3000	10.3000	10.3000	+0.292%	10	12	+642.718%
2025-07-28	10.2700	10.2700	10.2700	10.2700	0.000%	3	3	+644.888%