Dark

GOOG20270617C370
GOOG Jun 17 2027 370.00 Call (GOOG270617C00370000)
option OPRA

EOD

Sep 17, 2026

34.45+4.552%(+1.50)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	34.8000	34.8000	33.7200	34.4500	+4.552%	9	1,065	0.000%
2026-09-15	33.1000	33.1000	32.9500	32.9500	-8.852%	14	1,064	+4.552%
2026-09-14	34.5000	36.2700	33.8200	36.1500	+12.617%	21	1,071	-4.703%
2026-09-11	32.0700	33.6700	32.0700	32.1000	+8.446%	67	1,086	+7.321%
2026-09-10	28.0100	29.6000	28.0100	29.6000	+2.778%	10	1,105	+16.385%
2026-09-09	29.0000	29.0000	28.0000	28.8000	-9.148%	57	1,102	+19.618%
2026-09-08	30.4000	31.8500	29.6900	31.7000	+0.635%	8	1,072	+8.675%
2026-09-04	31.5600	31.5600	30.8400	31.5000	-4.891%	18	1,065	+9.365%
2026-09-03	33.1500	33.1500	32.6000	33.1200	+8.271%	22	1,065	+4.016%
2026-09-02	29.6200	30.5900	29.3000	30.5900	+5.483%	18	1,046	+12.619%
2026-09-01	30.0000	30.0000	29.0000	29.0000	-8.920%	10	1,040	+18.793%
2026-08-31	30.8500	31.8400	30.8500	31.8400	-12.767%	10	1,033	+8.197%
2026-08-28	34.0000	37.0500	34.0000	36.5000	+9.610%	12	1,027	-5.616%
2026-08-27	32.6200	33.3000	32.6200	33.3000	-0.150%	11	1,019	+3.453%
2026-08-26	34.0000	34.0000	33.3500	33.3500	-7.284%	2	1,018	+3.298%
2026-08-25	36.1500	36.1500	35.9500	35.9700	-5.342%	5	1,018	-4.226%
2026-08-24	38.0000	38.0000	38.0000	38.0000	+4.252%	1	1,016	-9.342%
2026-08-21	35.1000	36.4500	35.1000	36.4500	+9.427%	10	1,016	-5.487%
2026-08-20	35.1000	35.1000	33.3100	33.3100	-6.955%	28	1,020	+3.422%
2026-08-19	34.1000	36.9000	34.1000	35.8000	+0.364%	6	1,022	-3.771%
2026-08-18	35.5100	35.7000	35.5000	35.6700	-0.502%	7	1,018	-3.420%
2026-08-17	36.8000	36.8000	35.5000	35.8500	-3.108%	8	1,019	-3.905%
2026-08-14	39.2000	39.2000	37.0000	37.0000	-3.646%	9	1,017	-6.892%
2026-08-13	39.5000	39.5000	38.1000	38.4000	+2.400%	17	1,010	-10.286%
2026-08-12	39.0000	39.0000	36.5100	37.5000	-3.945%	22	1,014	-8.133%
2026-08-11	42.6500	42.6500	39.0400	39.0400	-10.459%	12	1,008	-11.757%
2026-08-10	44.0000	45.3500	43.6000	43.6000	-3.540%	9	1,007	-20.986%
2026-08-07	47.2800	47.3000	45.0500	45.2000	-5.833%	50	1,002	-23.783%
2026-08-06	50.6300	51.3200	47.5200	48.0000	-4.382%	16	997	-28.229%
2026-08-05	62.4900	62.6000	47.8000	50.2000	-18.108%	21	985	-31.375%
2026-08-04	55.1300	61.3400	55.1300	61.3000	+4.181%	21	982	-43.801%
2026-08-03	57.0000	60.0100	54.4200	58.8400	+21.520%	46	981	-41.451%
2026-07-31	38.2000	48.4300	38.2000	48.4200	+44.236%	119	983	-28.852%
2026-07-30	33.7500	34.6000	33.2500	33.5700	-5.303%	21	925	+2.621%
2026-07-29	35.0000	38.3500	35.0000	35.4500	+3.293%	6	913	-2.821%
2026-07-28	33.5000	34.3200	33.5000	34.3200	+9.544%	2	911	+0.379%
2026-07-27	31.0000	31.9500	31.0000	31.3300	+9.354%	10	912	+9.959%
2026-07-24	29.2100	30.0000	28.2000	28.6500	-2.152%	15	908	+20.244%
2026-07-23	30.6500	32.8500	27.7400	29.2800	-29.615%	49	903	+17.657%
2026-07-22	43.0000	44.6000	41.6000	41.6000	-6.726%	9	894	-17.188%
2026-07-21	45.3000	45.3000	44.3500	44.6000	-6.105%	5	889	-22.758%
2026-07-20	47.5000	47.5000	47.5000	47.5000	+7.955%	2	891	-27.474%
2026-07-17	44.0000	44.0000	44.0000	44.0000	-9.278%	1	891	-21.705%
2026-07-16	60.3000	60.3000	48.5000	48.5000	-17.221%	134	890	-28.969%
2026-07-15	55.0400	58.7000	55.0400	58.5900	+21.229%	55	855	-41.202%
2026-07-14	46.2200	48.6500	46.2200	48.3300	+0.166%	16	828	-28.719%
2026-07-13	47.9000	48.5500	47.5700	48.2500	-1.430%	64	836	-28.601%
2026-07-10	49.1000	49.1000	46.4000	48.9500	-1.904%	31	851	-29.622%
2026-07-09	48.6400	49.9000	48.2200	49.9000	-0.200%	9	849	-30.962%
2026-07-08	50.9500	51.1500	50.0000	50.0000	-8.458%	12	842	-31.100%
2026-07-07	56.5000	60.0000	54.6200	54.6200	-1.408%	16	846	-36.928%
2026-07-06	51.7300	55.4000	51.7300	55.4000	+9.270%	6	844	-37.816%
2026-07-02	52.8000	52.8000	49.0000	50.7000	-0.197%	6	844	-32.051%
2026-07-01	50.8000	50.8000	50.8000	50.8000	+2.792%	1	844	-32.185%
2026-06-30	49.4200	49.4200	49.4200	49.4200	+2.425%	1	844	-30.291%
2026-06-29	45.7000	48.2500	45.6300	48.2500	+19.431%	8	844	-28.601%
2026-06-26	41.5500	41.5500	40.4000	40.4000	-5.981%	6	843	-14.728%
2026-06-25	40.5000	43.7700	40.5000	42.9700	-8.184%	25	846	-19.828%
2026-06-24	49.3100	49.3100	46.5000	46.8000	+2.139%	9	846	-26.389%
2026-06-23	49.0500	49.0500	45.8200	45.8200	-6.318%	14	851	-24.814%
2026-06-22	53.5000	53.5000	45.9100	48.9100	-17.521%	721	853	-29.565%
2026-06-18	53.5500	59.3000	53.0000	59.3000	+7.818%	27	552	-41.906%
2026-06-17	55.5000	57.7000	55.0000	55.0000	-8.104%	13	552	-37.364%
2026-06-16	60.4200	60.4200	59.8500	59.8500	+1.786%	2	552	-42.439%
2026-06-15	59.3000	60.7500	58.6500	58.8000	+7.338%	84	550	-41.412%
2026-06-12	54.1000	54.7800	53.0700	54.7800	+3.009%	6	501	-37.112%
2026-06-11	46.9000	53.1800	46.9000	53.1800	-6.125%	17	499	-35.220%
2026-06-10	57.3000	57.3000	56.5500	56.6500	-0.264%	21	494	-39.188%
2026-06-09	57.4700	57.4700	52.5800	56.8000	+2.527%	37	504	-39.349%
2026-06-08	56.0000	56.4000	54.0000	55.4000	-6.102%	46	526	-37.816%
2026-06-05	59.0400	59.9500	57.2500	59.0000	-1.667%	17	534	-41.610%
2026-06-04	55.2800	61.2500	55.2800	60.0000	+15.274%	63	528	-42.583%
2026-06-03	56.2500	56.2500	52.0500	52.0500	-6.887%	13	503	-33.814%
2026-06-02	56.1000	61.2400	54.2000	55.9000	-12.038%	71	504	-38.372%
2026-06-01	61.0000	63.7500	61.0000	63.5500	-2.306%	69	512	-45.791%
2026-05-29	68.8800	68.8800	65.0000	65.0500	-10.164%	73	476	-47.041%
2026-05-27	72.4100	72.4100	72.4100	72.4100	+4.187%	1	448	-52.424%
2026-05-22	70.3000	70.3500	69.5000	69.5000	-5.954%	12	449	-50.432%
2026-05-21	69.0000	73.9000	69.0000	73.9000	+6.715%	41	442	-53.383%
2026-05-20	71.4000	71.4000	69.2500	69.2500	-3.592%	5	442	-50.253%
2026-05-19	71.8300	71.8300	71.8300	71.8300	-13.801%	2	428	-52.040%
2026-05-18	82.0000	83.3300	82.0000	83.3300	+6.153%	2	428	-58.658%
2026-05-15	77.0000	80.0000	77.0000	78.5000	-2.484%	7	428	-56.115%
2026-05-14	80.1000	80.5000	78.1700	80.5000	-2.424%	5	424	-57.205%
2026-05-13	74.6500	82.5000	74.6500	82.5000	+21.663%	6	423	-58.242%
2026-05-12	72.1200	72.1200	67.8100	67.8100	-6.829%	6	423	-49.196%
2026-05-11	76.7700	76.7900	72.7800	72.7800	-8.751%	13	423	-52.666%
2026-05-08	80.3700	80.3700	78.6900	79.7600	+3.423%	7	422	-56.808%
2026-05-07	77.1200	77.9900	77.1200	77.1200	-3.600%	3	419	-55.329%
2026-05-06	73.9500	80.0000	72.6000	80.0000	+13.154%	6	418	-56.938%
2026-05-05	71.2800	71.3300	69.9000	70.7000	+3.499%	31	417	-51.273%
2026-05-04	69.6200	70.0000	65.1500	68.3100	-1.057%	17	415	-49.568%
2026-05-01	67.3600	69.0400	66.5000	69.0400	+1.994%	14	421	-50.101%
2026-04-30	56.0000	68.4000	56.0000	67.6900	+40.582%	343	421	-49.106%
2026-04-29	50.4500	50.4500	48.1500	48.1500	-0.926%	9	534	-28.453%
2026-04-28	50.1000	50.1000	48.6000	48.6000	-2.272%	22	531	-29.115%
2026-04-27	46.6500	50.1800	46.6500	49.7300	+8.699%	23	509	-30.726%
2026-04-24	42.3400	45.7500	42.3400	45.7500	+5.318%	10	487	-24.699%
2026-04-23	43.4400	43.4400	43.4400	43.4400	+2.841%	1	479	-20.695%
2026-04-22	42.2400	42.2400	42.2400	42.2400	+7.235%	1	478	-18.442%
2026-04-21	39.3900	39.3900	39.3900	39.3900	-7.535%	6	477	-12.541%
2026-04-20	42.6000	42.6000	42.6000	42.6000	-1.457%	1	477	-19.131%
2026-04-17	43.2300	43.2300	43.2300	43.2300	+2.441%	1	477	-20.310%
2026-04-15	40.7100	42.2000	40.0800	42.2000	+11.699%	21	476	-18.365%
2026-04-14	36.0000	37.7800	36.0000	37.7800	+13.012%	5	473	-8.814%
2026-04-13	33.4300	33.4300	33.4300	33.4300	-0.209%	1	476	+3.051%
2026-04-10	33.5000	33.5000	33.5000	33.5000	-1.817%	2	501	+2.836%
2026-04-09	32.0000	34.1200	32.0000	34.1200	+0.501%	3	501	+0.967%
2026-04-08	33.9500	33.9500	33.9500	33.9500	+25.694%	2	502	+1.473%
2026-04-07	27.6400	27.6400	27.0100	27.0100	+4.771%	70	500	+27.545%
2026-04-06	25.1500	25.7800	25.1500	25.7800	+4.797%	4	456	+33.631%
2026-04-02	24.6000	24.6000	24.6000	24.6000	-3.378%	1	459	+40.041%
2026-04-01	25.4600	25.4600	25.4600	25.4600	+37.771%	1	459	+35.310%
2026-03-31	18.4800	18.4800	18.4800	18.4800	+7.442%	1	459	+86.418%
2026-03-30	18.0000	18.0000	16.8500	17.2000	-4.125%	250	458	+100.291%
2026-03-27	18.5500	18.6200	17.9400	17.9400	-12.701%	3	406	+92.029%
2026-03-26	20.5500	20.5500	20.5500	20.5500	-9.868%	1	408	+67.640%
2026-03-25	22.7500	22.8000	22.7500	22.8000	-3.308%	3	408	+51.096%
2026-03-24	24.2600	24.2600	23.3800	23.5800	-20.633%	6	407	+46.098%
2026-03-23	29.7100	29.7100	29.7100	29.7100	+1.399%	1	407	+15.954%
2026-03-20	29.3000	29.3000	29.3000	29.3000	+1.034%	1	408	+17.577%
2026-03-19	29.0000	29.0000	29.0000	29.0000	-9.714%	1	409	+18.793%
2026-03-18	32.1200	32.1200	32.1200	32.1200	+7.067%	1	410	+7.254%
2026-03-16	29.7500	30.0000	29.7300	30.0000	+0.167%	3	410	+14.833%
2026-03-13	31.5000	32.0000	29.9500	29.9500	-3.636%	37	412	+15.025%
2026-03-12	30.8200	31.0800	30.8200	31.0800	-4.983%	34	437	+10.843%
2026-03-11	32.7100	32.7100	32.7100	32.7100	+2.539%	1	432	+5.319%
2026-03-09	30.7500	31.9000	30.7500	31.9000	+6.192%	250	432	+7.994%
2026-03-05	30.4600	30.4600	30.0400	30.0400	-10.728%	11	318	+14.680%
2026-02-26	34.0000	34.0000	33.4000	33.6500	-3.720%	4	313	+2.377%
2026-02-25	34.9500	34.9500	34.9500	34.9500	-2.238%	1	315	-1.431%
2026-02-24	35.6900	35.7500	35.6900	35.7500	+2.878%	2	315	-3.636%
2026-02-20	34.6000	34.7500	34.6000	34.7500	+8.594%	10	314	-0.863%
2026-02-18	32.0000	32.0000	32.0000	32.0000	+2.236%	1	314	+7.656%
2026-02-17	30.5000	31.5500	30.5000	31.3000	-5.581%	17	314	+10.064%
2026-02-13	33.1500	33.1500	33.1500	33.1500	-7.402%	1	323	+3.922%
2026-02-12	35.4800	35.8000	35.4800	35.8000	-2.452%	21	323	-3.771%
2026-02-11	38.0000	38.0000	36.7000	36.7000	-8.547%	3	323	-6.131%
2026-02-10	41.0500	41.0500	39.0000	40.1300	-7.278%	27	323	-14.154%
2026-02-09	42.3000	43.2800	42.1000	43.2800	-2.413%	12	331	-20.402%
2026-02-06	43.0000	44.3500	42.5500	44.3500	-6.513%	16	333	-22.322%
2026-02-05	42.2000	47.4400	41.2000	47.4400	-6.004%	38	321	-27.382%
2026-02-04	55.2500	55.2500	49.3500	50.4700	-6.762%	14	302	-31.742%
2026-02-03	54.1300	54.1300	54.1300	54.1300	-2.363%	2	302	-36.357%
2026-02-02	51.9000	55.8700	51.9000	55.4400	+6.965%	4	302	-37.861%
2026-01-30	49.5100	51.8300	49.5100	51.8300	+2.330%	5	301	-33.533%
2026-01-28	49.7000	50.6500	49.7000	50.6500	0.000%	6	301	-31.984%
2026-01-27	50.5600	50.6500	50.5500	50.6500	+6.073%	22	300	-31.984%
2026-01-21	43.5500	47.7500	43.5500	47.7500	+9.770%	5	303	-27.853%
2026-01-20	45.2000	46.0300	43.5000	43.5000	-9.563%	9	298	-20.805%
2026-01-16	49.8400	49.8400	48.1000	48.1000	-3.896%	23	273	-28.378%
2026-01-15	51.6800	51.6800	50.0500	50.0500	-3.935%	2	273	-31.169%
2026-01-14	50.8200	52.1000	50.8200	52.1000	-3.963%	5	272	-33.877%
2026-01-13	54.2500	54.2500	54.2500	54.2500	+9.419%	1	267	-36.498%
2026-01-12	46.6800	49.5800	46.0000	49.5800	+8.088%	14	267	-30.516%
2026-01-08	47.1000	47.1000	45.7000	45.8700	+1.370%	4	257	-24.896%
2026-01-07	45.2500	45.2500	45.2500	45.2500	+9.990%	1	254	-23.867%
2026-01-06	41.1400	41.1400	41.1400	41.1400	+0.710%	1	254	-16.262%
2026-01-05	40.8500	40.8500	40.8500	40.8500	+2.638%	1	254	-15.667%
2026-01-02	39.8000	39.8000	39.8000	39.8000	+0.530%	4	254	-13.442%
2025-12-31	39.5900	39.5900	39.5900	39.5900	-1.025%	2	250	-12.983%
2025-12-30	40.0000	40.0000	40.0000	40.0000	+0.301%	1	250	-13.875%
2025-12-29	39.9000	39.9000	39.8800	39.8800	-3.086%	18	250	-13.616%
2025-12-26	41.1500	41.1500	41.1500	41.1500	+6.303%	2	232	-16.282%
2025-12-22	38.8200	38.8200	37.8000	38.7100	+6.434%	5	230	-11.005%
2025-12-18	36.3700	36.3700	36.3700	36.3700	+3.944%	1	227	-5.279%
2025-12-17	34.9800	34.9900	34.9800	34.9900	-9.820%	4	227	-1.543%
2025-12-16	38.8000	38.8000	38.8000	38.8000	-1.648%	1	223	-11.211%
2025-12-15	38.0000	39.4500	38.0000	39.4500	-4.986%	5	223	-12.674%
2025-12-12	40.6900	41.5200	40.6900	41.5200	-4.067%	103	219	-17.028%
2025-12-11	43.1900	43.2800	43.1900	43.2800	-3.198%	2	120	-20.402%
2025-12-09	44.7100	44.7100	44.7100	44.7100	+3.137%	1	119	-22.948%
2025-12-08	46.6100	46.6100	43.0500	43.3500	-6.874%	11	119	-20.531%
2025-12-04	46.5500	46.6000	46.5000	46.5500	+1.527%	7	109	-25.994%
2025-12-02	45.9000	45.9000	45.8500	45.8500	-6.505%	7	109	-24.864%
2025-11-28	49.0400	49.0400	49.0400	49.0400	-2.737%	1	109	-29.751%
2025-11-26	50.3600	50.5000	50.3600	50.4200	-3.280%	4	109	-31.674%
2025-11-25	55.6000	55.6000	52.1300	52.1300	+9.517%	92	109	-33.915%
2025-11-24	47.6900	47.6900	47.6000	47.6000	+20.812%	2	20	-27.626%
2025-11-21	39.5000	39.5000	39.4000	39.4000	-6.190%	3	19	-12.563%
2025-11-20	41.6100	42.0000	41.6100	42.0000	+32.492%	3	20	-17.976%
2025-11-18	31.7500	31.7500	31.7000	31.7000	+4.690%	2	20	+8.675%
2025-11-13	30.2800	30.2800	30.2800	30.2800	-3.413%	1	18	+13.771%
2025-11-03	31.3500	31.3500	31.3500	31.3500	+2.619%	10	7	+9.888%
2025-10-31	29.0000	30.5500	29.0000	30.5500	+2.003%	4	7	+12.766%
2025-10-30	32.0500	32.3500	29.9500	29.9500	+17.084%	9	6	+15.025%
2025-10-29	25.3800	25.5800	25.3800	25.5800	+6.362%	2	9	+34.676%
2025-10-28	24.0500	24.0500	24.0500	24.0500	+11.497%	1	9	+43.243%
2025-10-27	21.4100	21.5700	21.4100	21.5700	+6.519%	2	7	+59.713%
2025-10-24	19.8200	20.2700	19.8200	20.2500	+23.551%	11	7	+70.123%
2025-10-21	16.1100	16.3900	16.1100	16.3900	-6.182%	2	5	+110.189%
2025-10-16	17.2200	17.4700	17.2200	17.4700	+8.040%	2	5	+97.195%
2025-10-15	15.9100	16.1700	15.9100	16.1700	+22.407%	2	5	+113.049%
2025-10-13	12.9800	13.2100	12.9800	13.2100	+3.203%	2	5	+160.787%
2025-10-09	12.8500	12.8500	12.8000	12.8000	-14.610%	2	5	+169.141%
2025-10-06	14.7800	14.9900	14.7800	14.9900	+16.292%	2	3	+129.820%
2025-10-03	12.8900	12.8900	12.8900	12.8900	0.000%	3	3	+167.261%