Dark

GOOG20270617C340
GOOG Jun 17 2027 340.00 Call (GOOG270617C00340000)
option OPRA

EOD

Sep 17, 2026

47.20+2.609%(+1.20)82

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	50.5000	50.5000	46.2000	47.2000	+2.609%	82	849	0.000%
2026-09-16	47.8800	47.8800	46.0000	46.0000	-0.969%	23	903	+2.609%
2026-09-15	47.0000	48.1000	45.7500	46.4500	-4.952%	25	893	+1.615%
2026-09-14	46.0000	48.8700	46.0000	48.8700	+12.345%	193	876	-3.417%
2026-09-11	42.6000	46.0200	42.6000	43.5000	+6.098%	89	892	+8.506%
2026-09-10	40.2500	41.0000	38.9300	41.0000	+1.611%	17	870	+15.122%
2026-09-09	40.1900	41.0000	38.6500	40.3500	-7.454%	124	863	+16.976%
2026-09-08	41.3800	44.2300	40.7500	43.6000	-0.229%	89	790	+8.257%
2026-09-04	44.0000	44.6300	42.4400	43.7000	-3.532%	107	697	+8.009%
2026-09-03	46.2500	46.3300	44.4500	45.3000	+6.840%	99	697	+4.194%
2026-09-02	41.2700	44.0000	41.0000	42.4000	+4.279%	31	644	+11.321%
2026-09-01	40.9000	43.0500	40.6600	40.6600	-8.113%	13	615	+16.085%
2026-08-31	45.1000	45.1000	43.1500	44.2500	-10.606%	36	606	+6.667%
2026-08-28	46.3800	50.0000	46.3800	49.5000	+10.000%	19	585	-4.646%
2026-08-27	45.0000	45.8500	44.4500	45.0000	-3.702%	30	586	+4.889%
2026-08-26	47.5200	47.9000	45.4000	46.7300	-5.596%	52	567	+1.006%
2026-08-25	50.5000	50.5000	48.9400	49.5000	-4.440%	13	561	-4.646%
2026-08-24	50.0000	52.7500	50.0000	51.8000	+6.148%	11	565	-8.880%
2026-08-21	46.7500	49.7000	46.7500	48.8000	+6.550%	47	563	-3.279%
2026-08-20	47.9500	47.9500	45.8000	45.8000	-6.531%	8	534	+3.057%
2026-08-19	47.9000	49.6500	47.2000	49.0000	+0.307%	14	530	-3.673%
2026-08-18	47.0000	48.8500	46.8000	48.8500	+0.329%	23	518	-3.378%
2026-08-17	51.4100	51.4100	48.0000	48.6900	-2.483%	44	507	-3.060%
2026-08-14	52.5500	52.5500	49.9300	49.9300	-2.366%	11	475	-5.468%
2026-08-13	50.9000	51.8000	50.5300	51.1400	+1.771%	25	471	-7.704%
2026-08-12	51.1000	51.1000	48.8000	50.2500	-1.663%	31	461	-6.070%
2026-08-11	55.7000	55.7100	51.1000	51.1000	-11.515%	24	443	-7.632%
2026-08-10	57.9000	57.9000	57.6000	57.7500	-2.400%	10	441	-18.268%
2026-08-07	59.0000	59.7500	59.0000	59.1700	-4.100%	5	442	-20.230%
2026-08-06	63.5000	63.7700	61.4000	61.7000	-5.368%	7	442	-23.501%
2026-08-05	76.8700	76.8900	64.7000	65.2000	-15.270%	28	438	-27.607%
2026-08-04	74.6000	76.9500	74.6000	76.9500	+3.136%	14	417	-38.661%
2026-08-03	73.7800	75.1000	70.0000	74.6100	+23.937%	19	414	-36.738%
2026-07-31	52.5000	60.2000	51.0900	60.2000	+25.810%	86	425	-21.595%
2026-07-30	46.4500	47.8500	45.0000	47.8500	-0.312%	42	470	-1.358%
2026-07-29	46.3000	48.7000	45.2500	48.0000	+4.689%	9	455	-1.667%
2026-07-28	43.2000	45.8500	43.2000	45.8500	+4.680%	4	457	+2.944%
2026-07-27	43.5000	43.8000	41.6500	43.8000	+13.442%	10	454	+7.763%
2026-07-24	40.1900	41.3500	38.6100	38.6100	-2.253%	11	456	+22.248%
2026-07-23	41.3500	42.0500	38.0000	39.5000	-26.443%	53	458	+19.494%
2026-07-22	56.5000	56.8000	53.7000	53.7000	-8.205%	55	431	-12.104%
2026-07-21	58.8000	59.3000	58.0000	58.5000	-8.278%	68	377	-19.316%
2026-07-20	65.1300	65.1300	63.7800	63.7800	+12.388%	4	368	-25.996%
2026-07-17	59.0000	59.0000	54.8300	56.7500	-8.438%	24	372	-16.828%
2026-07-16	76.0600	76.0600	61.9800	61.9800	-15.788%	32	367	-23.846%
2026-07-15	66.6300	73.9300	66.6300	73.6000	+18.671%	12	364	-35.870%
2026-07-09	62.1500	62.1500	61.0000	62.0200	-7.433%	14	375	-23.896%
2026-07-08	67.0400	67.0400	67.0000	67.0000	-3.943%	2	373	-29.552%
2026-07-07	74.8500	75.3000	69.7500	69.7500	+2.048%	5	375	-32.330%
2026-07-06	65.5700	68.3500	64.8300	68.3500	+4.351%	15	372	-30.944%
2026-07-01	65.9800	65.9800	65.5000	65.5000	+2.344%	2	374	-27.939%
2026-06-30	62.0000	64.0000	62.0000	64.0000	+2.894%	4	376	-26.250%
2026-06-29	58.1000	62.2000	58.1000	62.2000	+19.363%	8	378	-24.116%
2026-06-26	54.0000	56.0000	52.0000	52.1100	-6.529%	51	381	-9.422%
2026-06-25	54.4700	56.3000	53.5500	55.7500	-3.547%	55	370	-15.336%
2026-06-24	57.8000	57.8000	57.8000	57.8000	-4.114%	1	339	-18.339%
2026-06-23	57.1500	62.0500	56.4000	60.2800	-0.937%	20	338	-21.699%
2026-06-22	62.9800	62.9800	58.1300	60.8500	-13.071%	46	352	-22.432%
2026-06-18	70.0000	70.0000	70.0000	70.0000	-1.865%	5	338	-32.571%
2026-06-17	70.8200	71.3300	70.8200	71.3300	-5.798%	3	338	-33.829%
2026-06-16	76.1500	76.2000	75.7200	75.7200	+0.464%	4	338	-37.665%
2026-06-15	74.0000	75.3700	72.0000	75.3700	+8.790%	10	336	-37.376%
2026-06-12	69.2800	69.2800	69.2800	69.2800	+1.882%	1	339	-31.871%
2026-06-11	60.6000	68.0000	59.5100	68.0000	+3.030%	47	339	-30.588%
2026-06-10	70.9000	71.1500	65.7800	66.0000	-9.216%	53	345	-28.485%
2026-06-09	72.1200	72.7000	72.1200	72.7000	-1.624%	26	356	-35.076%
2026-06-05	74.4300	74.4300	73.9000	73.9000	-3.082%	2	342	-36.130%
2026-06-04	69.6000	76.2600	69.6000	76.2500	+14.010%	64	342	-38.098%
2026-06-03	68.5500	68.5500	66.8800	66.8800	-1.935%	3	392	-29.426%
2026-06-02	71.1000	76.2500	67.0000	68.2000	-11.486%	47	389	-30.792%
2026-06-01	77.0000	77.4000	77.0000	77.0500	-7.280%	47	378	-38.741%
2026-05-29	84.5000	84.5000	83.1000	83.1000	-6.387%	2	331	-43.201%
2026-05-28	87.0300	88.7700	87.0300	88.7700	-1.912%	3	330	-46.829%
2026-05-27	87.2800	90.5000	87.2800	90.5000	+3.677%	9	331	-47.845%
2026-05-26	87.2900	87.2900	87.2900	87.2900	+2.333%	1	331	-45.927%
2026-05-22	86.5700	86.5700	85.3000	85.3000	-4.157%	10	331	-44.666%
2026-05-21	89.0000	89.0000	89.0000	89.0000	-10.165%	1	330	-46.966%
2026-05-18	102.0000	102.0000	99.0700	99.0700	+3.803%	3	330	-52.357%
2026-05-15	95.4400	95.4400	95.4400	95.4400	-2.612%	1	329	-50.545%
2026-05-13	91.0800	98.0000	91.0800	98.0000	+5.512%	4	330	-51.837%
2026-05-11	92.7600	92.8800	91.7500	92.8800	-5.389%	5	332	-49.182%
2026-05-08	98.0000	98.2700	96.6000	98.1700	+4.436%	83	332	-51.920%
2026-05-07	95.0000	95.2800	94.0000	94.0000	-1.725%	3	373	-49.787%
2026-05-06	93.2800	95.6500	92.7200	95.6500	+10.770%	13	371	-50.653%
2026-05-05	86.9500	86.9500	86.1800	86.3500	+2.493%	3	366	-45.339%
2026-05-01	84.2500	84.2500	84.2500	84.2500	+5.313%	2	371	-43.976%
2026-04-30	74.7500	80.0000	72.8900	80.0000	+29.011%	14	371	-41.000%
2026-04-29	61.5000	62.0100	61.5000	62.0100	-3.396%	4	378	-23.883%
2026-04-27	59.1300	64.4400	59.1300	64.1900	+9.000%	67	378	-26.468%
2026-04-24	54.0800	58.8900	54.0800	58.8900	+7.268%	7	376	-19.851%
2026-04-23	55.7100	56.7500	54.9000	54.9000	+0.421%	45	371	-14.026%
2026-04-22	55.0100	55.0100	53.9000	54.6700	+5.256%	4	336	-13.664%
2026-04-21	51.9400	51.9400	51.9400	51.9400	-8.071%	1	337	-9.126%
2026-04-17	54.5200	56.5000	54.5200	56.5000	+4.436%	8	337	-16.460%
2026-04-16	54.8200	54.8200	54.1000	54.1000	-1.277%	2	338	-12.754%
2026-04-15	52.8300	54.8000	52.8300	54.8000	+6.573%	2	337	-13.869%
2026-04-14	48.0000	51.8200	48.0000	51.4200	+16.335%	17	337	-8.207%
2026-04-13	44.2000	44.2000	44.2000	44.2000	+7.152%	1	339	+6.787%
2026-04-09	41.2500	41.2500	41.2500	41.2500	+14.266%	1	339	+14.424%
2026-04-07	36.0000	36.1000	36.0000	36.1000	+6.176%	3	338	+30.748%
2026-04-06	34.0000	34.0000	34.0000	34.0000	+2.410%	1	340	+38.824%
2026-04-02	33.3200	33.3200	33.2000	33.2000	-2.065%	72	316	+42.169%
2026-04-01	32.9000	35.0000	32.9000	33.9000	+43.644%	14	316	+39.233%
2026-03-30	24.0000	24.0000	23.5000	23.6000	-5.751%	6	307	+100.000%
2026-03-27	26.6100	26.7500	25.0400	25.0400	-13.922%	22	312	+88.498%
2026-03-26	30.0000	30.0000	29.0900	29.0900	-12.564%	6	316	+62.255%
2026-03-25	33.2700	33.2700	33.2700	33.2700	+1.743%	5	313	+41.870%
2026-03-24	34.7000	34.7000	32.7000	32.7000	-14.733%	3	313	+44.343%
2026-03-20	39.0000	39.0000	38.3500	38.3500	-8.363%	91	314	+23.077%
2026-03-18	42.1000	42.1000	41.8000	41.8500	-0.735%	10	386	+12.784%
2026-03-17	40.3000	42.1600	40.2500	42.1600	+5.137%	13	386	+11.954%
2026-03-13	41.0600	41.0600	40.1000	40.1000	-1.716%	2	385	+17.706%
2026-03-12	40.8000	40.8000	40.8000	40.8000	-5.116%	1	384	+15.686%
2026-03-11	43.0000	43.0000	43.0000	43.0000	+0.467%	1	383	+9.767%
2026-03-10	42.8000	42.8000	42.8000	42.8000	+6.203%	2	382	+10.280%
2026-03-09	38.1000	40.3900	38.1000	40.3000	+3.466%	93	382	+17.122%
2026-03-06	38.8000	39.4900	38.8000	38.9500	-2.381%	84	349	+21.181%
2026-03-05	39.9000	39.9000	39.9000	39.9000	-3.366%	1	392	+18.296%
2026-03-03	40.7800	41.8000	40.2600	41.2900	-5.515%	111	392	+14.313%
2026-03-02	42.1700	43.8300	42.1700	43.7000	-1.466%	4	395	+8.009%
2026-02-27	44.3500	44.3500	44.3500	44.3500	+4.599%	79	395	+6.426%
2026-02-26	43.0000	43.0000	42.4000	42.4000	-8.680%	2	316	+11.321%
2026-02-25	46.4300	46.4300	46.4300	46.4300	+2.721%	1	315	+1.658%
2026-02-24	45.2000	45.2000	45.2000	45.2000	-6.068%	2	315	+4.425%
2026-02-23	48.1200	48.1200	48.1200	48.1200	+15.812%	3	315	-1.912%
2026-02-18	41.5500	41.5500	41.5500	41.5500	+0.072%	10	315	+13.598%
2026-02-17	40.1500	41.5200	40.1500	41.5200	-5.314%	3	315	+13.680%
2026-02-13	43.9300	44.0800	43.8500	43.8500	-2.620%	22	314	+7.640%
2026-02-12	45.1700	45.1800	45.0300	45.0300	-12.239%	22	314	+4.819%
2026-02-10	51.5400	51.6000	50.3500	51.3100	-7.064%	24	305	-8.010%
2026-02-09	53.2000	56.0000	52.9000	55.2100	+3.196%	213	307	-14.508%
2026-02-06	54.9200	54.9200	53.5000	53.5000	-9.705%	211	511	-11.776%
2026-02-05	57.0000	59.2500	51.7500	59.2500	-6.825%	8	309	-20.338%
2026-02-04	64.5900	64.5900	63.5900	63.5900	-5.118%	2	309	-25.774%
2026-02-03	72.0500	72.0500	66.5000	67.0200	-2.841%	13	307	-29.573%
2026-02-02	64.7000	68.9800	64.7000	68.9800	+7.781%	33	300	-31.574%
2026-01-30	64.2100	65.2500	64.0000	64.0000	+9.777%	4	268	-26.250%
2026-01-29	58.3000	58.3000	58.3000	58.3000	-6.044%	1	266	-19.039%
2026-01-27	64.0500	64.0500	62.0500	62.0500	-1.492%	9	265	-23.932%
2026-01-26	63.2500	63.2500	62.7000	62.9900	+3.178%	4	256	-25.067%
2026-01-22	61.0500	61.0500	61.0500	61.0500	+5.605%	26	255	-22.686%
2026-01-21	58.5600	58.5600	57.8000	57.8100	+5.589%	7	255	-18.353%
2026-01-20	55.7300	58.0000	54.7500	54.7500	-7.875%	10	260	-13.790%
2026-01-16	59.4300	59.4300	59.4300	59.4300	-4.207%	4	260	-20.579%
2026-01-15	61.9000	62.7100	61.9000	62.0400	-0.974%	5	260	-23.920%
2026-01-14	62.6500	62.6500	62.6500	62.6500	-3.437%	2	259	-24.661%
2026-01-13	65.5000	67.1000	63.9500	64.8800	+6.082%	58	257	-27.250%
2026-01-12	58.7000	61.1600	58.7000	61.1600	+2.446%	5	232	-22.825%
2026-01-09	58.5000	59.7000	58.5000	59.7000	+4.921%	17	233	-20.938%
2026-01-07	53.4700	57.0000	53.4700	56.9000	+14.949%	19	227	-17.047%
2026-01-06	49.5000	49.5000	49.5000	49.5000	-6.285%	2	242	-4.646%
2026-01-02	52.8200	52.8200	52.8200	52.8200	+4.594%	1	241	-10.640%
2025-12-31	50.5000	50.5000	50.5000	50.5000	-0.099%	6	241	-6.535%
2025-12-30	50.5300	50.5500	50.5300	50.5500	+1.404%	2	241	-6.627%
2025-12-29	49.8500	49.8500	49.8400	49.8500	-4.263%	50	241	-5.316%
2025-12-24	52.0700	52.0700	52.0700	52.0700	+6.265%	1	196	-9.353%
2025-12-22	47.9800	49.0000	47.8900	49.0000	+13.164%	52	196	-3.673%
2025-12-17	46.0000	46.0000	43.3000	43.3000	-12.754%	5	146	+9.007%
2025-12-15	49.5500	49.6300	49.5500	49.6300	-2.972%	2	143	-4.896%
2025-12-12	51.1500	51.1500	51.1500	51.1500	-4.749%	1	143	-7.722%
2025-12-11	53.7000	53.7000	53.7000	53.7000	-6.641%	2	142	-12.104%
2025-12-10	57.0000	57.5200	57.0000	57.5200	+2.623%	3	140	-17.942%
2025-12-09	55.9600	56.0500	55.9600	56.0500	+4.766%	2	138	-15.789%
2025-12-08	55.0000	55.0000	53.5000	53.5000	-9.811%	11	138	-11.776%
2025-12-05	59.3200	59.3200	59.3200	59.3200	+3.525%	1	130	-20.432%
2025-12-04	57.3500	57.4500	57.3000	57.3000	+1.686%	5	130	-17.627%
2025-12-02	56.6000	56.6000	56.3500	56.3500	-6.162%	4	125	-16.238%
2025-11-26	60.2000	60.2000	60.0500	60.0500	-5.463%	2	120	-21.399%
2025-11-25	64.0700	65.3500	63.1000	63.5200	+9.085%	71	120	-25.693%
2025-11-24	58.2000	58.3700	58.2000	58.2300	+17.139%	3	57	-18.942%
2025-11-21	49.7100	49.7100	49.7100	49.7100	+5.206%	5	56	-5.049%
2025-11-20	51.8200	51.8200	47.2500	47.2500	+0.127%	3	56	-0.106%
2025-11-19	51.7500	51.8500	47.1900	47.1900	+27.094%	4	54	+0.021%
2025-11-14	37.4700	37.4700	37.1300	37.1300	-8.659%	2	52	+27.121%
2025-11-12	44.0000	44.0000	40.6500	40.6500	-6.336%	2	51	+16.113%
2025-11-10	43.4000	43.4000	43.4000	43.4000	+12.727%	1	50	+8.756%
2025-10-30	39.2000	40.2700	38.3500	38.5000	+13.003%	14	50	+22.597%
2025-10-29	33.5500	34.0700	33.5500	34.0700	+9.832%	6	54	+38.538%
2025-10-28	30.8000	31.0200	30.8000	31.0200	+10.588%	2	54	+52.160%
2025-10-27	27.8600	28.0500	27.8600	28.0500	+6.939%	2	53	+68.271%
2025-10-24	25.9600	26.2300	25.9600	26.2300	+11.333%	2	53	+79.947%
2025-10-23	23.5600	23.5600	23.5600	23.5600	+6.031%	30	53	+100.340%
2025-10-21	21.4100	22.2200	21.4100	22.2200	-3.768%	4	23	+112.421%
2025-10-16	22.8200	23.0900	22.8200	23.0900	+6.406%	2	23	+104.417%
2025-10-15	21.6000	21.7000	21.6000	21.7000	+21.569%	2	23	+117.512%
2025-10-13	17.6500	17.8500	17.6500	17.8500	-0.723%	2	23	+164.426%
2025-10-09	17.6800	17.9800	17.6800	17.9800	-9.829%	2	23	+162.514%
2025-10-07	19.6400	19.9400	19.6400	19.9400	+3.692%	2	23	+136.710%
2025-10-06	19.1300	19.3300	19.0600	19.2300	+15.219%	4	23	+145.450%
2025-10-01	16.5500	16.6900	16.5500	16.6900	-7.535%	2	23	+182.804%
2025-09-29	18.0500	18.0500	18.0500	18.0500	-6.670%	3	23	+161.496%
2025-09-26	19.1300	19.3400	19.1300	19.3400	-7.597%	2	20	+144.054%
2025-09-24	20.6500	20.9300	20.6500	20.9300	-3.947%	4	20	+125.514%
2025-09-22	21.5400	21.7900	21.5400	21.7900	+8.408%	2	20	+116.613%
2025-09-15	19.7000	20.1000	19.4400	20.1000	0.000%	39	19	+134.826%