Dark

GOOG20270617C305
GOOG Jun 17 2027 305.00 Call (GOOG270617C00305000)
option OPRA

EOD

Sep 17, 2026

67.34+2.030%(+1.34)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	66.2000	67.3400	66.2000	67.3400	+2.030%	5	321	0.000%
2026-09-16	66.0000	66.0000	66.0000	66.0000	+1.507%	4	324	+2.030%
2026-09-15	64.3000	65.0200	64.3000	65.0200	-2.592%	15	328	+3.568%
2026-09-14	64.8000	66.7500	64.7500	66.7500	+7.488%	47	343	+0.884%
2026-09-11	65.0000	65.0000	62.1000	62.1000	+8.188%	11	331	+8.438%
2026-09-10	56.0000	57.4000	56.0000	57.4000	+0.702%	2	326	+17.317%
2026-09-09	57.0000	57.0000	56.5000	57.0000	-2.813%	23	325	+18.140%
2026-09-08	58.6500	58.6500	58.6500	58.6500	-4.712%	4	324	+14.817%
2026-09-02	61.5500	61.5500	61.5500	61.5500	+5.052%	1	320	+9.407%
2026-09-01	59.6500	59.6500	58.5900	58.5900	-3.951%	2	319	+14.934%
2026-08-31	61.0000	61.0000	61.0000	61.0000	-7.743%	1	318	+10.393%
2026-08-28	66.1200	66.1200	66.1200	66.1200	+1.411%	2	319	+1.845%
2026-08-26	65.0000	65.2000	65.0000	65.2000	-4.329%	4	318	+3.282%
2026-08-25	68.1500	68.1500	68.1500	68.1500	0.000%	7	318	-1.189%
2026-08-21	66.0500	68.1500	66.0500	68.1500	-0.351%	2	320	-1.189%
2026-08-19	68.3900	68.3900	68.3900	68.3900	+2.075%	1	318	-1.535%
2026-08-18	67.0000	67.0000	67.0000	67.0000	-4.286%	1	318	+0.507%
2026-08-13	70.3000	70.3000	70.0000	70.0000	+2.279%	4	317	-3.800%
2026-08-12	69.0000	69.0000	68.4400	68.4400	-14.450%	2	316	-1.607%
2026-08-07	80.0000	80.0000	80.0000	80.0000	-4.762%	5	315	-15.825%
2026-08-05	99.9100	99.9100	84.0000	84.0000	-12.591%	5	315	-19.833%
2026-08-04	96.1000	96.1000	96.1000	96.1000	-0.052%	1	319	-29.927%
2026-08-03	95.1400	97.1200	94.4600	96.1500	+17.543%	5	319	-29.964%
2026-07-31	79.0300	81.8600	78.7600	81.8000	+28.616%	4	320	-17.677%
2026-07-30	62.6100	63.6000	62.6100	63.6000	-4.505%	3	319	+5.881%
2026-07-29	64.2400	66.6000	64.2400	66.6000	+2.825%	2	319	+1.111%
2026-07-28	62.5000	64.7700	62.5000	64.7700	+10.794%	3	318	+3.968%
2026-07-27	61.0000	61.0000	58.4600	58.4600	+6.485%	5	315	+15.190%
2026-07-24	54.6500	55.1000	54.6500	54.9000	-1.666%	16	311	+22.659%
2026-07-23	56.2500	56.6200	55.5000	55.8300	-28.469%	5	303	+20.616%
2026-07-21	78.0500	78.0500	78.0500	78.0500	-7.348%	1	300	-13.722%
2026-07-20	84.4200	84.4200	84.2300	84.2400	+0.705%	4	300	-20.062%
2026-07-16	95.5900	95.5900	83.6500	83.6500	-6.011%	2	300	-19.498%
2026-07-15	89.0000	89.0000	89.0000	89.0000	+8.656%	2	299	-24.337%
2026-07-10	81.9100	81.9100	81.9100	81.9100	-0.715%	5	301	-17.788%
2026-07-09	80.0000	82.5000	80.0000	82.5000	-6.569%	2	301	-18.376%
2026-07-02	88.3000	88.3000	88.3000	88.3000	+1.494%	1	300	-23.737%
2026-07-01	87.1000	87.1000	86.9500	87.0000	+5.943%	21	300	-22.598%
2026-06-30	82.1200	82.1200	82.1200	82.1200	+0.453%	1	281	-17.998%
2026-06-29	76.8000	81.7500	76.8000	81.7500	+11.986%	6	281	-17.627%
2026-06-25	73.0000	73.0000	73.0000	73.0000	-10.275%	1	277	-7.753%
2026-06-23	81.3600	81.3600	81.3600	81.3600	-14.358%	1	276	-17.232%
2026-06-17	95.0000	95.0000	95.0000	95.0000	+11.765%	5	270	-29.116%
2026-06-12	85.0000	85.0000	85.0000	85.0000	+2.595%	1	270	-20.776%
2026-06-11	82.8500	82.8500	82.8500	82.8500	-13.091%	3	270	-18.721%
2026-06-05	95.3300	95.3300	95.3300	95.3300	-1.671%	1	270	-29.361%
2026-06-04	97.6000	97.6000	96.9500	96.9500	+10.648%	3	271	-30.542%
2026-06-03	90.0000	90.2900	87.6200	87.6200	-9.249%	3	269	-23.145%
2026-06-02	88.6000	96.5500	88.3000	96.5500	-2.475%	4	267	-30.254%
2026-06-01	99.0000	99.0000	99.0000	99.0000	-6.595%	1	267	-31.980%
2026-05-29	105.9900	105.9900	105.9900	105.9900	-6.021%	2	266	-36.466%
2026-05-21	109.2200	113.0000	109.2200	112.7800	+2.230%	17	266	-40.291%
2026-05-20	110.3000	110.3200	110.3000	110.3200	-1.605%	2	266	-38.959%
2026-05-19	112.9500	112.9500	112.0000	112.1200	+1.927%	6	265	-39.939%
2026-05-12	110.5000	110.5000	110.0000	110.0000	-6.780%	2	265	-38.782%
2026-05-07	117.2600	118.0000	117.2600	118.0000	+0.855%	3	266	-42.932%
2026-05-06	117.0000	117.0000	117.0000	117.0000	+9.766%	1	268	-42.444%
2026-05-04	106.5900	106.5900	106.5900	106.5900	-1.742%	1	268	-36.823%
2026-05-01	107.7000	108.4800	107.7000	108.4800	+15.282%	3	268	-37.924%
2026-04-30	100.6500	100.6500	94.1000	94.1000	+16.316%	9	268	-28.438%
2026-04-28	80.9000	80.9000	80.9000	80.9000	-2.823%	1	271	-16.761%
2026-04-27	78.5000	83.2500	78.5000	83.2500	+12.242%	16	272	-19.111%
2026-04-22	74.1700	74.1700	74.1700	74.1700	+1.603%	15	271	-9.209%
2026-04-17	73.0000	73.0000	73.0000	73.0000	0.000%	1	282	-7.753%
2026-04-16	74.1700	74.1700	73.0000	73.0000	+0.704%	21	282	-7.753%
2026-04-15	69.2800	72.4900	69.2800	72.4900	+9.172%	2	282	-7.104%
2026-04-14	66.4000	66.4000	66.4000	66.4000	+8.924%	1	282	+1.416%
2026-04-13	60.7600	61.0000	60.7600	60.9600	+1.940%	19	282	+10.466%
2026-04-08	62.0500	62.0500	57.8000	59.8000	+16.478%	10	272	+12.609%
2026-04-07	51.5200	51.5200	51.3400	51.3400	+9.959%	12	279	+31.165%
2026-04-02	45.1500	46.6900	45.1500	46.6900	-0.363%	21	278	+44.228%
2026-04-01	46.8600	46.8600	46.8600	46.8600	+19.419%	1	278	+43.705%
2026-03-31	39.2400	39.2400	39.2400	39.2400	+12.888%	1	277	+71.611%
2026-03-30	35.1200	35.1200	34.7600	34.7600	-4.242%	4	276	+93.728%
2026-03-27	38.5500	38.5500	36.3000	36.3000	-18.003%	23	278	+85.510%
2026-03-25	44.2700	44.2700	44.2700	44.2700	-8.722%	1	278	+52.112%
2026-03-24	48.5000	48.5000	48.5000	48.5000	-6.081%	4	278	+38.845%
2026-03-20	54.0000	54.0000	51.6400	51.6400	-10.950%	402	274	+30.403%
2026-03-19	54.0400	58.0000	54.0400	57.9900	+1.116%	5	581	+16.123%
2026-03-18	57.3500	57.3500	57.3500	57.3500	+2.429%	5	576	+17.419%
2026-03-17	55.0500	55.9900	55.0500	55.9900	+2.265%	3	571	+20.271%
2026-03-16	55.1400	55.1400	54.7500	54.7500	+1.389%	4	570	+22.995%
2026-03-13	56.8500	56.8500	54.0000	54.0000	-2.615%	6	573	+24.704%
2026-03-12	55.4500	55.4500	55.4500	55.4500	-5.537%	3	570	+21.443%
2026-03-11	58.7000	58.7000	58.7000	58.7000	+12.023%	1	567	+14.719%
2026-03-06	52.4000	52.4000	52.4000	52.4000	-1.132%	2	572	+28.511%
2026-03-05	53.5400	54.3500	53.0000	53.0000	-1.212%	324	572	+27.057%
2026-03-03	53.6500	53.6500	53.6500	53.6500	-8.071%	3	259	+25.517%
2026-03-02	56.6000	58.3600	56.6000	58.3600	-4.328%	3	256	+15.387%
2026-02-27	58.8000	61.0000	58.3400	61.0000	+7.489%	15	257	+10.393%
2026-02-26	57.5000	57.5000	55.9100	56.7500	-10.700%	5	258	+18.661%
2026-02-20	63.5500	63.5500	63.5500	63.5500	+13.971%	1	257	+5.964%
2026-02-19	55.7600	55.7600	55.7600	55.7600	+0.960%	100	256	+20.768%
2026-02-18	55.5000	56.0000	55.1000	55.2300	-0.217%	7	156	+21.926%
2026-02-17	55.0000	55.4000	53.4500	55.3500	-4.569%	16	155	+21.662%
2026-02-13	57.8800	58.0000	57.2700	58.0000	-6.827%	4	146	+16.103%
2026-02-11	62.2500	62.2500	62.2500	62.2500	-7.269%	10	146	+8.177%
2026-02-10	67.1300	67.1300	67.1300	67.1300	-0.548%	1	156	+0.313%
2026-02-09	68.8500	68.8500	67.5000	67.5000	-6.897%	2	156	-0.237%
2026-02-05	73.1000	73.1000	72.5000	72.5000	-8.112%	3	156	-7.117%
2026-01-28	79.8000	79.8000	78.9000	78.9000	-2.230%	2	156	-14.651%
2026-01-26	79.0000	80.7000	79.0000	80.7000	+6.394%	2	157	-16.555%
2026-01-23	75.8500	75.8500	75.8500	75.8500	+2.987%	1	156	-11.220%
2026-01-20	74.0900	74.2600	73.6500	73.6500	-7.417%	4	155	-8.568%
2026-01-15	78.6900	79.9000	78.6900	79.5500	-3.576%	43	154	-15.349%
2026-01-14	79.5000	82.5000	79.5000	82.5000	+6.589%	2	113	-18.376%
2026-01-12	77.4000	77.4000	77.4000	77.4000	+4.736%	1	112	-12.997%
2026-01-08	72.7500	73.9000	72.7500	73.9000	+5.346%	4	111	-8.877%
2026-01-06	70.1500	70.1500	70.1500	70.1500	+6.449%	2	111	-4.006%
2025-12-29	65.0000	65.9000	65.0000	65.9000	-2.903%	16	111	+2.185%
2025-12-23	67.8000	67.8700	67.8000	67.8700	+10.808%	16	104	-0.781%
2025-12-19	62.2500	62.2500	61.2500	61.2500	+0.657%	4	103	+9.943%
2025-12-18	60.8500	60.8500	60.8500	60.8500	+7.300%	1	101	+10.666%
2025-12-17	59.0000	59.0000	56.7100	56.7100	-8.753%	3	100	+18.744%
2025-12-16	62.1500	62.1500	62.1500	62.1500	-1.925%	2	97	+8.351%
2025-12-15	63.3700	63.3700	63.3700	63.3700	-4.878%	2	97	+6.265%
2025-12-12	66.7000	66.7700	66.6200	66.6200	-3.056%	3	99	+1.081%
2025-12-11	68.7200	68.7200	68.7200	68.7200	-4.223%	1	99	-2.008%
2025-12-08	71.7500	71.7500	71.7500	71.7500	-4.206%	5	99	-6.146%
2025-12-05	75.7600	75.7600	74.9000	74.9000	+2.308%	30	94	-10.093%
2025-12-04	73.2100	73.2100	73.2100	73.2100	-3.110%	2	64	-8.018%
2025-12-03	75.5600	75.5600	75.5600	75.5600	+5.649%	1	64	-10.879%
2025-12-02	71.5200	71.5200	71.5200	71.5200	-2.094%	2	64	-5.845%
2025-12-01	74.3000	74.3000	73.0500	73.0500	-5.778%	3	66	-7.817%
2025-11-26	77.5300	77.5300	77.5300	77.5300	-0.628%	3	67	-13.143%
2025-11-25	81.7500	81.9000	78.0200	78.0200	+3.269%	11	67	-13.689%
2025-11-24	74.9500	75.5500	74.9500	75.5500	+17.752%	21	78	-10.867%
2025-11-20	64.2000	66.0000	64.1600	64.1600	+6.933%	36	68	+4.956%
2025-11-19	64.0200	66.3000	60.0000	60.0000	+12.486%	14	49	+12.233%
2025-11-17	56.4500	56.4500	53.2500	53.3400	+7.216%	7	43	+26.247%
2025-11-14	46.0000	49.7500	46.0000	49.7500	+3.430%	13	42	+35.357%
2025-11-04	49.2500	49.2500	48.0200	48.1000	-5.760%	8	37	+40.000%
2025-11-03	51.3100	51.3100	51.0400	51.0400	+3.007%	3	33	+31.936%
2025-10-31	49.6300	50.3600	49.5500	49.5500	-3.298%	5	33	+35.903%
2025-10-30	50.8100	51.2400	50.8100	51.2400	+23.143%	9	31	+31.421%
2025-10-28	40.4300	41.6100	40.4300	41.6100	+0.193%	8	33	+61.836%
2025-10-27	38.1100	41.5300	38.1100	41.5300	+13.377%	5	31	+62.148%
2025-10-24	34.7000	36.6800	34.7000	36.6300	+10.099%	35	31	+83.838%
2025-10-23	33.0100	33.2700	33.0100	33.2700	+5.385%	2	14	+102.405%
2025-10-21	29.7500	31.5700	29.7500	31.5700	-7.365%	10	14	+113.304%
2025-10-20	33.2200	34.0800	33.2200	34.0800	+5.283%	10	10	+97.594%
2025-10-17	32.2200	32.3700	32.2200	32.3700	+0.810%	2	10	+108.032%
2025-10-16	31.7900	32.1100	31.7900	32.1100	+5.974%	2	10	+109.717%
2025-10-15	30.1000	30.3000	30.1000	30.3000	+13.060%	2	10	+122.244%
2025-10-13	25.1200	26.8000	25.1200	26.8000	+1.824%	3	9	+151.269%
2025-10-10	26.2000	26.3200	26.2000	26.3200	-4.047%	2	8	+155.851%
2025-10-06	27.2500	27.5500	27.2000	27.4300	+3.120%	8	8	+145.498%
2025-10-03	26.0800	26.6000	26.0800	26.6000	+9.106%	4	7	+153.158%
2025-10-01	24.2000	24.3800	24.2000	24.3800	-14.456%	2	6	+176.210%
2025-09-29	28.5000	28.5000	28.5000	28.5000	+2.114%	5	5	+136.281%
2025-09-25	27.8200	27.9100	27.8200	27.9100	-6.153%	2	10	+141.276%
2025-09-24	29.4200	29.7400	29.4200	29.7400	-5.737%	2	10	+126.429%
2025-09-19	31.5500	31.5500	31.5500	31.5500	+4.887%	1	10	+113.439%
2025-09-18	29.8200	30.1000	29.8200	30.0800	+7.621%	4	10	+123.870%
2025-09-17	27.9500	27.9500	27.9500	27.9500	-5.093%	5	11	+140.930%
2025-09-16	29.3300	29.4500	29.3300	29.4500	+3.551%	2	16	+128.659%
2025-09-15	28.2400	28.4400	28.2400	28.4400	+22.586%	27	15	+136.779%
2025-09-12	23.0200	23.2000	23.0200	23.2000	-1.108%	2	28	+190.259%
2025-09-11	22.6100	23.4600	22.5000	23.4600	+14.216%	29	28	+187.042%
2025-09-08	20.3500	20.5400	20.3500	20.5400	0.000%	2	1	+227.848%