Dark

GOOG20270617C330
GOOG Jun 17 2027 330.00 Call (GOOG270617C00330000)
option OPRA

EOD

Sep 17, 2026

51.47+2.489%(+1.25)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	52.9300	52.9300	51.4700	51.4700	+2.489%	6	914	0.000%
2026-09-16	53.1000	53.1000	50.2000	50.2200	-3.237%	40	914	+2.489%
2026-09-15	53.0000	53.0000	51.0000	51.9000	-5.119%	8	916	-0.829%
2026-09-14	51.5000	55.0000	50.9000	54.7000	+10.171%	41	915	-5.905%
2026-09-11	50.0000	51.0000	48.9100	49.6500	+8.643%	33	947	+3.666%
2026-09-10	43.3000	45.7000	43.2000	45.7000	+3.394%	28	960	+12.626%
2026-09-09	44.2000	45.1000	43.0000	44.2000	-7.531%	114	960	+16.448%
2026-09-08	45.6000	48.7500	44.9000	47.8000	+0.021%	30	907	+7.678%
2026-09-04	50.0000	50.0000	47.0000	47.7900	-5.273%	32	902	+7.700%
2026-09-03	49.1000	51.0700	49.1000	50.4500	+7.340%	29	902	+2.022%
2026-09-02	46.4800	48.2000	46.4800	47.0000	+2.935%	10	918	+9.511%
2026-09-01	46.6500	47.2400	45.0000	45.6600	-7.289%	94	911	+12.724%
2026-08-31	50.9100	51.1400	47.5000	49.2500	-8.729%	118	836	+4.508%
2026-08-28	53.9400	53.9600	53.3700	53.9600	+8.266%	15	814	-4.615%
2026-08-27	50.0000	50.5000	49.0000	49.8400	-2.275%	41	814	+3.270%
2026-08-26	52.7900	52.7900	50.6500	51.0000	-5.852%	7	800	+0.922%
2026-08-25	55.5600	55.5600	54.0000	54.1700	-3.800%	18	794	-4.984%
2026-08-24	52.8300	57.9000	52.8300	56.3100	+2.159%	27	782	-8.595%
2026-08-21	52.0000	55.1200	52.0000	55.1200	+8.121%	13	770	-6.622%
2026-08-20	52.5000	52.5000	50.0000	50.9800	-3.902%	12	769	+0.961%
2026-08-19	53.0000	54.5000	52.9500	53.0500	-0.338%	29	768	-2.978%
2026-08-18	53.6500	53.6500	53.2300	53.2300	+0.151%	2	756	-3.306%
2026-08-17	53.9000	54.1900	53.1500	53.1500	-4.044%	3	756	-3.161%
2026-08-14	59.0000	59.0000	55.3900	55.3900	-1.354%	5	756	-7.077%
2026-08-13	56.2500	57.0000	56.1000	56.1500	+3.981%	10	753	-8.335%
2026-08-12	55.6200	56.9000	53.3200	54.0000	-4.425%	29	747	-4.685%
2026-08-11	62.0000	62.0000	56.5000	56.5000	-13.077%	23	736	-8.903%
2026-08-10	65.0000	65.0000	65.0000	65.0000	0.000%	1	724	-20.815%
2026-08-07	65.0000	65.0000	65.0000	65.0000	-3.418%	1	724	-20.815%
2026-08-06	69.7500	69.7500	67.0000	67.3000	-3.857%	8	723	-23.522%
2026-08-05	83.6500	83.6500	68.5000	70.0000	-12.870%	16	726	-26.471%
2026-08-04	78.0000	80.3400	78.0000	80.3400	+0.425%	2	726	-35.935%
2026-08-03	72.1000	81.4800	72.1000	80.0000	+20.066%	29	727	-35.663%
2026-07-31	55.7500	66.6300	55.7500	66.6300	+31.291%	64	732	-22.753%
2026-07-30	50.3000	51.6700	49.0000	50.7500	-2.778%	21	732	+1.419%
2026-07-29	51.2500	52.2000	49.0000	52.2000	+4.400%	13	728	-1.398%
2026-07-28	50.1500	51.8500	46.0000	50.0000	+6.022%	29	726	+2.940%
2026-07-27	47.0400	48.6000	46.7000	47.1600	+9.420%	38	721	+9.139%
2026-07-24	43.0000	45.5000	42.0000	43.1000	-0.691%	22	713	+19.420%
2026-07-23	45.0000	46.0000	41.8300	43.4000	-28.934%	67	700	+18.594%
2026-07-22	61.4100	61.4100	61.0700	61.0700	-3.217%	3	664	-15.720%
2026-07-21	63.0000	63.3000	63.0000	63.1000	-3.884%	8	663	-18.431%
2026-07-20	69.7500	69.7500	65.6500	65.6500	+4.206%	4	661	-21.599%
2026-07-17	63.0000	63.0000	63.0000	63.0000	-13.438%	2	661	-18.302%
2026-07-16	79.5400	80.0000	72.7800	72.7800	-7.440%	4	659	-29.280%
2026-07-15	72.4000	78.6300	72.4000	78.6300	+15.158%	4	660	-34.542%
2026-07-14	65.3400	68.2800	65.3400	68.2800	+1.081%	5	660	-24.619%
2026-07-13	67.5500	67.5500	67.5500	67.5500	+0.566%	5	657	-23.805%
2026-07-09	67.3200	67.3200	67.1500	67.1700	-5.394%	10	652	-23.374%
2026-07-08	71.0000	71.0000	71.0000	71.0000	-6.023%	1	657	-27.507%
2026-07-07	75.5500	75.5500	75.5500	75.5500	+2.095%	1	657	-31.873%
2026-07-06	73.0000	74.5000	73.0000	74.0000	+10.646%	3	658	-30.446%
2026-07-02	72.3000	72.3000	66.8800	66.8800	-4.457%	2	659	-23.041%
2026-07-01	70.0000	70.0000	70.0000	70.0000	+1.229%	1	659	-26.471%
2026-06-30	69.1500	69.1500	69.1500	69.1500	+1.961%	1	659	-25.568%
2026-06-29	67.3000	67.8200	67.3000	67.8200	+13.983%	8	660	-24.108%
2026-06-26	58.0000	59.5000	57.7000	59.5000	+1.019%	6	667	-13.496%
2026-06-25	58.1500	61.0500	57.9500	58.9000	-5.305%	10	665	-12.615%
2026-06-24	65.5000	68.6000	62.0000	62.2000	-2.813%	26	663	-17.251%
2026-06-23	62.1100	67.5000	62.1100	64.0000	-4.019%	24	668	-19.578%
2026-06-22	72.4500	72.4500	62.5000	66.6800	-15.595%	30	653	-22.810%
2026-06-18	79.0000	79.0000	79.0000	79.0000	+3.947%	2	644	-34.848%
2026-06-17	76.6900	76.6900	74.8000	76.0000	-6.931%	7	644	-32.276%
2026-06-16	82.5800	82.5800	81.6600	81.6600	+2.075%	5	644	-36.970%
2026-06-15	80.0000	80.0000	80.0000	80.0000	+3.694%	1	644	-35.663%
2026-06-12	72.0000	77.1500	72.0000	77.1500	+9.666%	3	645	-33.286%
2026-06-11	65.9000	70.3500	64.4900	70.3500	-2.697%	22	643	-26.837%
2026-06-10	76.6500	76.7500	72.3000	72.3000	-4.416%	7	628	-28.811%
2026-06-09	78.3200	78.3200	75.6400	75.6400	-1.510%	3	627	-31.954%
2026-06-05	77.6800	79.7500	76.8000	76.8000	-5.767%	6	629	-32.982%
2026-06-04	76.8000	81.5000	76.8000	81.5000	+12.569%	4	628	-36.847%
2026-06-03	74.2500	75.1000	71.6000	72.4000	-3.338%	20	628	-28.909%
2026-06-02	76.9000	81.5000	74.9000	74.9000	-10.084%	44	631	-31.282%
2026-06-01	84.0000	84.0000	83.3000	83.3000	-6.802%	5	623	-38.211%
2026-05-29	89.3800	89.3800	88.8000	89.3800	-5.177%	7	623	-42.414%
2026-05-28	94.2600	94.2600	94.2600	94.2600	-1.812%	1	618	-45.396%
2026-05-27	96.0000	96.0000	96.0000	96.0000	+7.083%	1	618	-46.385%
2026-05-22	91.9900	93.6400	89.6500	89.6500	-5.283%	12	618	-42.588%
2026-05-21	91.6000	94.6500	91.3300	94.6500	+2.071%	82	615	-45.621%
2026-05-20	93.0000	93.0000	92.7300	92.7300	-0.982%	2	615	-44.495%
2026-05-19	93.6500	93.6500	93.6500	93.6500	-10.988%	2	671	-45.040%
2026-05-18	105.5000	106.9500	105.2100	105.2100	+0.200%	11	671	-51.079%
2026-05-14	102.5000	105.0000	102.5000	105.0000	-0.971%	5	671	-50.981%
2026-05-13	100.0000	106.4800	100.0000	106.0300	+14.627%	14	671	-51.457%
2026-05-12	94.6800	94.6800	91.0500	92.5000	-8.732%	10	671	-44.357%
2026-05-11	101.1000	101.3500	101.1000	101.3500	-2.389%	2	671	-49.216%
2026-05-08	103.8300	103.8300	103.8300	103.8300	+1.595%	1	672	-50.429%
2026-05-07	100.7200	102.4500	100.7200	102.2000	+2.016%	82	672	-49.638%
2026-05-06	99.6500	102.6000	99.2500	100.1800	+7.767%	33	672	-48.622%
2026-05-05	92.8100	94.9000	92.0000	92.9600	+2.571%	34	688	-44.632%
2026-05-04	90.6300	90.6300	90.6300	90.6300	-0.121%	1	675	-43.209%
2026-05-01	90.7400	90.7400	90.7400	90.7400	-0.450%	6	674	-43.277%
2026-04-30	87.3300	92.0000	77.7100	91.1500	+34.242%	29	674	-43.533%
2026-04-29	67.9800	70.5500	65.4500	67.9000	-1.594%	33	696	-24.197%
2026-04-28	67.3300	69.0000	65.1900	69.0000	-2.128%	26	699	-25.406%
2026-04-27	63.2500	70.5000	63.2500	70.5000	+12.083%	6	677	-26.993%
2026-04-24	60.9000	63.6600	60.9000	62.9000	+2.543%	10	678	-18.172%
2026-04-23	60.5400	61.3400	60.5400	61.3400	+1.573%	2	677	-16.091%
2026-04-22	57.8400	60.3900	57.8400	60.3900	+7.609%	9	677	-14.771%
2026-04-21	60.2700	60.2700	56.0000	56.1200	-5.918%	6	669	-8.286%
2026-04-20	60.0400	60.0400	59.6500	59.6500	-2.850%	3	669	-13.713%
2026-04-17	59.2000	61.6500	59.2000	61.4000	+4.244%	24	668	-16.173%
2026-04-16	60.0500	60.0500	58.4700	58.9000	+3.080%	15	683	-12.615%
2026-04-15	56.0200	57.5000	56.0200	57.1400	+1.854%	9	690	-9.923%
2026-04-14	53.7600	56.9500	53.7600	56.1000	+16.318%	65	689	-8.253%
2026-04-13	48.0500	48.2300	47.5600	48.2300	+3.166%	18	697	+6.718%
2026-04-10	49.3800	49.3800	46.7500	46.7500	-5.689%	7	698	+10.096%
2026-04-09	46.4900	49.5700	46.4900	49.5700	+1.474%	17	698	+3.833%
2026-04-08	47.7500	48.8500	47.0500	48.8500	+18.568%	15	691	+5.363%
2026-04-07	40.9700	41.2000	40.9700	41.2000	+7.348%	14	683	+24.927%
2026-04-06	38.3800	38.3800	38.3800	38.3800	-0.234%	2	688	+34.106%
2026-04-01	36.5900	38.4700	36.5900	38.4700	+19.919%	10	690	+33.793%
2026-03-31	28.8600	32.0800	28.5800	32.0800	+18.815%	32	687	+60.443%
2026-03-30	27.5400	27.5400	27.0000	27.0000	-5.396%	3	687	+90.630%
2026-03-27	29.2800	29.2800	28.0900	28.5400	-9.137%	8	689	+80.343%
2026-03-26	31.3100	31.4100	31.3100	31.4100	-8.692%	3	683	+63.865%
2026-03-25	34.4000	34.4000	34.4000	34.4000	-3.587%	100	683	+49.622%
2026-03-24	35.6800	35.6800	35.6800	35.6800	-12.226%	1	719	+44.254%
2026-03-23	40.2000	40.6500	40.2000	40.6500	-3.444%	102	719	+26.617%
2026-03-20	42.2800	42.2800	42.1000	42.1000	-4.122%	2	648	+22.257%
2026-03-19	43.1000	43.9100	43.1000	43.9100	-4.689%	4	649	+17.217%
2026-03-18	46.0700	46.0700	46.0700	46.0700	+5.231%	1	652	+11.721%
2026-03-17	43.8000	43.8000	43.7800	43.7800	+0.367%	12	652	+17.565%
2026-03-16	43.7200	43.7200	43.6200	43.6200	-1.088%	2	658	+17.996%
2026-03-12	44.1000	44.1000	44.1000	44.1000	-4.690%	3	658	+16.712%
2026-03-10	46.4400	46.4400	46.2700	46.2700	+9.463%	5	658	+11.238%
2026-03-09	41.6000	42.2700	41.0400	42.2700	-0.541%	4	659	+21.765%
2026-03-06	42.8200	42.8200	42.5000	42.5000	-1.961%	45	722	+21.106%
2026-03-05	42.9000	43.3500	42.9000	43.3500	-3.667%	30	741	+18.731%
2026-03-04	44.5500	45.0000	44.5500	45.0000	+0.312%	6	716	+14.378%
2026-03-03	44.0000	45.0800	43.0000	44.8600	-4.043%	153	710	+14.735%
2026-03-02	45.7800	47.7000	45.7800	46.7500	-1.371%	41	641	+10.096%
2026-02-27	45.9700	48.1000	45.9700	47.4000	+2.354%	12	631	+8.586%
2026-02-26	46.0000	46.8800	45.6500	46.3100	-8.024%	146	639	+11.142%
2026-02-25	50.7000	50.7000	49.0000	50.3500	-0.592%	8	622	+2.224%
2026-02-24	49.7400	50.6500	49.7400	50.6500	-2.876%	3	622	+1.619%
2026-02-23	52.1500	52.1500	52.1500	52.1500	-0.572%	3	622	-1.304%
2026-02-20	49.9000	53.0500	49.9000	52.4500	+13.947%	58	621	-1.868%
2026-02-19	45.1000	46.0300	45.0900	46.0300	+3.160%	20	596	+11.818%
2026-02-18	45.3000	45.5500	44.6200	44.6200	-1.064%	24	601	+15.352%
2026-02-17	44.2000	45.1000	42.8800	45.1000	-4.752%	13	601	+14.124%
2026-02-13	47.5300	47.8500	47.0000	47.3500	-5.205%	254	685	+8.701%
2026-02-11	51.1600	51.2200	49.9000	49.9500	-10.162%	13	685	+3.043%
2026-02-10	54.3800	55.6000	53.6000	55.6000	-8.099%	25	683	-7.428%
2026-02-09	60.2500	60.5000	59.5000	60.5000	+3.225%	15	681	-14.926%
2026-02-06	59.9300	59.9300	58.0000	58.6100	-2.317%	21	678	-12.182%
2026-02-05	52.2600	60.0000	52.2600	60.0000	-11.439%	18	679	-14.217%
2026-02-04	68.6800	68.6800	65.9900	67.7500	-4.577%	24	678	-24.030%
2026-02-03	76.1500	76.1500	70.7000	71.0000	-3.005%	13	670	-27.507%
2026-02-02	72.1900	73.2000	72.1900	73.2000	+10.407%	3	670	-29.686%
2026-01-29	65.5000	66.3000	62.8000	66.3000	-2.786%	110	669	-22.368%
2026-01-28	66.4100	68.2000	65.9500	68.2000	+1.337%	12	669	-24.531%
2026-01-27	69.2700	69.2700	67.3000	67.3000	+1.279%	106	667	-23.522%
2026-01-26	66.4500	66.4500	66.4500	66.4500	+5.560%	1	581	-22.543%
2026-01-23	64.5500	64.5500	62.9500	62.9500	-0.788%	10	582	-18.237%
2026-01-22	64.8000	65.1100	63.4500	63.4500	+0.316%	7	582	-18.881%
2026-01-21	58.9700	65.5000	58.9700	63.2500	+5.066%	6	578	-18.625%
2026-01-20	60.0000	61.8200	60.0000	60.2000	-6.376%	6	578	-14.502%
2026-01-16	66.3900	66.3900	64.3000	64.3000	-3.308%	8	578	-19.953%
2026-01-15	67.1500	67.1500	66.3500	66.5000	-2.593%	10	578	-22.602%
2026-01-14	67.4000	68.4000	66.5400	68.2700	-1.144%	8	574	-24.608%
2026-01-13	69.3500	71.6300	68.9300	69.0600	+5.274%	50	577	-25.471%
2026-01-12	61.6700	65.6000	61.6700	65.6000	+2.165%	181	563	-21.540%
2026-01-09	64.1500	64.7000	63.5200	64.2100	+4.662%	77	540	-19.841%
2026-01-08	64.1000	64.1000	60.1000	61.3500	+2.421%	141	551	-16.104%
2026-01-07	58.2000	60.4000	58.2000	59.9000	+12.488%	22	415	-14.073%
2026-01-06	54.3000	54.3000	52.9000	53.2500	-3.270%	5	415	-3.343%
2026-01-05	55.7500	55.7500	55.0500	55.0500	+0.091%	5	415	-6.503%
2026-01-02	59.2500	59.2500	52.7500	55.0000	+1.570%	15	415	-6.418%
2025-12-31	53.9500	54.2500	53.9500	54.1500	-0.733%	5	414	-4.949%
2025-12-29	54.4500	54.5500	54.3000	54.5500	-1.321%	317	414	-5.646%
2025-12-26	55.2800	55.2800	55.2800	55.2800	+0.327%	1	203	-6.892%
2025-12-23	53.6700	56.4000	53.6700	55.1000	+3.280%	12	203	-6.588%
2025-12-22	51.7900	53.3500	51.7500	53.3500	+3.895%	4	202	-3.524%
2025-12-19	51.3500	51.3500	51.3500	51.3500	+2.597%	1	200	+0.234%
2025-12-18	49.0000	50.1000	49.0000	50.0500	+2.101%	34	200	+2.837%
2025-12-17	49.3000	49.3000	49.0200	49.0200	-7.857%	4	179	+4.998%
2025-12-15	54.0000	54.0000	53.2000	53.2000	-4.144%	2	178	-3.252%
2025-12-12	55.8900	55.8900	55.5000	55.5000	-3.746%	4	177	-7.261%
2025-12-11	59.6900	59.6900	57.5600	57.6600	+0.191%	7	176	-10.735%
2025-12-08	59.6400	59.6400	57.5500	57.5500	-6.952%	3	172	-10.565%
2025-12-04	61.2500	61.8500	61.2500	61.8500	-2.736%	2	172	-16.783%
2025-12-03	63.0000	63.7800	63.0000	63.5900	+4.934%	16	172	-19.060%
2025-12-02	60.6500	60.6500	60.6000	60.6000	-3.349%	2	165	-15.066%
2025-12-01	62.5000	62.7000	62.5000	62.7000	-2.367%	3	164	-17.911%
2025-11-28	64.2200	64.2200	64.2200	64.2200	-1.200%	1	166	-19.854%
2025-11-26	64.3800	65.7000	64.3800	65.0000	-3.704%	6	164	-20.815%
2025-11-25	69.9000	72.0000	66.3300	67.5000	+6.888%	26	164	-23.748%
2025-11-24	59.2000	64.2000	59.2000	63.1500	+14.506%	38	143	-18.496%
2025-11-21	53.1000	55.1500	51.6500	55.1500	+7.191%	48	130	-6.673%
2025-11-20	55.2400	56.0000	50.9200	51.4500	-4.722%	17	121	+0.039%
2025-11-19	51.0000	54.0500	51.0000	54.0000	+20.887%	57	112	-4.685%
2025-11-17	44.4500	45.0000	44.4500	44.6700	+9.754%	8	100	+15.223%
2025-11-14	40.7000	40.7000	40.7000	40.7000	-1.691%	6	99	+26.462%
2025-11-13	41.4500	41.4500	40.6500	41.4000	-9.111%	14	99	+24.324%
2025-11-12	45.5500	45.5500	45.5500	45.5500	-0.654%	1	97	+12.997%
2025-11-11	45.8500	45.8500	45.8500	45.8500	+1.550%	2	97	+12.257%
2025-11-10	45.1500	45.1500	45.1500	45.1500	+11.344%	6	97	+13.998%
2025-11-07	42.0000	42.0000	40.5500	40.5500	-7.081%	22	91	+26.930%
2025-11-06	43.6400	43.6400	43.6400	43.6400	+6.569%	1	91	+17.942%
2025-11-04	40.4700	40.9500	40.4700	40.9500	0.000%	8	90	+25.690%
2025-10-31	41.0000	41.8500	40.7500	40.9500	-2.523%	7	91	+25.690%
2025-10-30	44.3000	44.7700	41.7500	42.0100	+15.922%	15	88	+22.518%
2025-10-29	33.7000	36.2400	33.7000	36.2400	+7.729%	3	88	+42.025%
2025-10-28	33.4400	33.6400	33.4400	33.6400	+6.794%	2	87	+53.002%
2025-10-27	30.5500	31.5000	30.5500	31.5000	+8.471%	3	86	+63.397%
2025-10-24	28.5300	29.0400	28.5300	29.0400	+19.114%	4	86	+77.238%
2025-10-21	25.2500	25.2500	24.1100	24.3800	-1.256%	4	86	+111.116%
2025-10-17	24.6900	24.6900	24.6900	24.6900	-2.910%	1	84	+108.465%
2025-10-16	25.1100	25.4300	25.1100	25.4300	+6.939%	2	83	+102.399%
2025-10-15	23.5500	23.7800	23.5500	23.7800	+20.527%	2	83	+116.442%
2025-10-13	19.5000	19.7300	19.5000	19.7300	-3.379%	2	82	+160.872%
2025-10-10	20.2300	20.4200	20.2300	20.4200	+2.716%	2	81	+152.057%
2025-10-09	19.6900	19.8800	19.6900	19.8800	-9.964%	2	81	+158.903%
2025-10-07	21.8800	22.0800	21.8800	22.0800	-4.787%	2	81	+133.107%
2025-10-06	21.2500	23.1900	21.0700	23.1900	+12.518%	18	81	+121.949%
2025-10-03	20.6100	20.6100	20.6100	20.6100	+2.999%	4	70	+149.733%
2025-10-02	20.0800	20.0800	20.0100	20.0100	+4.655%	38	70	+157.221%
2025-10-01	18.9000	19.1200	18.9000	19.1200	-10.821%	2	32	+169.195%
2025-09-26	21.2300	21.4400	21.2300	21.4400	-7.226%	2	31	+140.065%
2025-09-24	22.7500	23.1100	22.7500	23.1100	+0.260%	4	31	+122.717%
2025-09-18	23.0500	23.0500	23.0500	23.0500	+5.203%	6	31	+123.297%
2025-09-15	21.5300	21.9100	21.5300	21.9100	+24.136%	27	25	+134.916%
2025-09-12	17.6500	17.6500	17.6500	17.6500	0.000%	25	25	+191.615%