Dark

GOOG20270617C380
GOOG Jun 17 2027 380.00 Call (GOOG270617C00380000)
option OPRA

EOD

Sep 17, 2026

30.11+5.464%(+1.56)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	31.0000	31.1500	30.0000	30.1100	+5.464%	35	1,751	0.000%
2026-09-16	30.5700	30.8000	28.5500	28.5500	-4.195%	11	1,734	+5.464%
2026-09-15	31.2000	31.2000	29.5500	29.8000	-7.683%	46	1,732	+1.040%
2026-09-14	31.0000	32.2800	30.1500	32.2800	+14.265%	154	1,721	-6.722%
2026-09-11	27.1500	30.0000	27.1500	28.2500	+7.455%	89	1,662	+6.584%
2026-09-10	25.0000	26.2900	24.6300	26.2900	+2.375%	23	1,693	+14.530%
2026-09-09	25.0000	26.3400	25.0000	25.6800	-8.286%	111	1,686	+17.251%
2026-09-08	26.6000	28.7300	26.6000	28.0000	-1.408%	35	1,643	+7.536%
2026-09-04	28.9000	28.9000	27.3000	28.4000	-4.538%	39	1,632	+6.021%
2026-09-03	28.7000	30.1200	28.7000	29.7500	+9.134%	13	1,632	+1.210%
2026-09-02	26.9500	27.6000	26.8800	27.2600	+4.846%	23	1,629	+10.455%
2026-09-01	27.0000	27.5800	26.0000	26.0000	-8.289%	25	1,625	+15.808%
2026-08-31	28.2500	28.9000	27.6300	28.3500	-12.930%	65	1,615	+6.208%
2026-08-28	32.9200	32.9200	31.9000	32.5600	+8.533%	58	1,612	-7.525%
2026-08-27	29.8700	30.0000	29.1000	30.0000	-2.944%	35	1,621	+0.367%
2026-08-26	33.0000	33.0000	29.6000	30.9100	-5.820%	43	1,616	-2.588%
2026-08-25	34.3600	34.3600	32.0000	32.8200	-6.229%	77	1,610	-8.257%
2026-08-24	31.7800	35.0000	31.7800	35.0000	+6.707%	19	1,559	-13.971%
2026-08-21	31.4600	32.8000	31.4600	32.8000	+6.494%	16	1,554	-8.201%
2026-08-20	30.9400	31.4000	30.5000	30.8000	-3.569%	27	1,556	-2.240%
2026-08-19	32.3500	33.4300	31.9000	31.9400	-1.328%	35	1,555	-5.729%
2026-08-18	31.0400	32.5000	31.0000	32.3700	-0.827%	11	1,536	-6.982%
2026-08-17	35.0000	35.0000	32.2000	32.6400	-6.476%	36	1,530	-7.751%
2026-08-14	36.3000	36.4000	33.4700	34.9000	+2.047%	1,345	1,514	-13.725%
2026-08-13	34.5000	36.0000	34.2000	34.2000	+0.766%	23	648	-11.959%
2026-08-12	34.5500	34.5500	33.2000	33.9400	-2.611%	30	639	-11.285%
2026-08-11	38.0000	38.5500	34.8000	34.8500	-12.437%	39	646	-13.601%
2026-08-10	41.8000	41.8000	39.8000	39.8000	-3.375%	6	623	-24.347%
2026-08-07	43.0000	43.0000	40.5500	41.1900	-5.980%	45	620	-26.900%
2026-08-06	46.1000	46.1000	43.0500	43.8100	-4.761%	22	647	-31.271%
2026-08-05	57.0700	57.0700	43.8200	46.0000	-18.149%	78	648	-34.543%
2026-08-04	52.5500	56.2000	52.5500	56.2000	+4.403%	46	577	-46.423%
2026-08-03	53.6000	55.3500	49.5200	53.8300	+26.213%	89	583	-44.065%
2026-07-31	38.0200	42.6500	38.0200	42.6500	+42.167%	14	540	-29.402%
2026-07-30	30.0000	30.0000	30.0000	30.0000	-13.295%	4	545	+0.367%
2026-07-29	29.2900	34.6000	29.1000	34.6000	+20.557%	27	541	-12.977%
2026-07-28	28.1000	28.7000	28.1000	28.7000	+1.954%	11	566	+4.913%
2026-07-27	28.4000	29.0200	27.8000	28.1500	+9.320%	13	567	+6.963%
2026-07-24	26.9000	27.2800	25.0000	25.7500	-0.771%	67	568	+16.932%
2026-07-23	27.7000	28.1300	25.0200	25.9500	-30.800%	81	564	+16.031%
2026-07-22	39.7200	40.2000	37.5000	37.5000	-7.862%	23	554	-19.707%
2026-07-21	41.1900	42.3500	40.7000	40.7000	-4.751%	7	551	-26.020%
2026-07-20	45.6500	45.6500	42.7300	42.7300	+6.959%	2	545	-29.534%
2026-07-17	38.5100	39.9500	38.5100	39.9500	-10.406%	4	545	-24.631%
2026-07-16	55.0000	55.0000	44.5900	44.5900	-15.549%	9	546	-32.474%
2026-07-15	53.4100	54.2500	52.8000	52.8000	+15.460%	15	548	-42.973%
2026-07-14	42.9000	45.7300	42.9000	45.7300	+5.856%	5	557	-34.157%
2026-07-13	43.9500	43.9500	43.2000	43.2000	-1.370%	6	556	-30.301%
2026-07-10	44.9500	44.9500	43.8000	43.8000	-1.084%	3	557	-31.256%
2026-07-09	44.6400	44.6400	43.9000	44.2800	-3.403%	8	555	-32.001%
2026-07-08	47.1900	47.1900	45.8400	45.8400	-11.472%	15	552	-34.315%
2026-07-07	54.1500	54.1500	51.7800	51.7800	+1.331%	11	557	-41.850%
2026-07-06	48.9500	51.1000	48.9500	51.1000	+9.188%	3	555	-41.076%
2026-07-02	44.2500	46.8000	44.2500	46.8000	+1.739%	15	555	-35.662%
2026-07-01	46.8500	46.8500	46.0000	46.0000	+0.877%	3	555	-34.543%
2026-06-30	44.5000	45.6000	44.5000	45.6000	+3.051%	4	555	-33.969%
2026-06-29	42.0000	44.7500	42.0000	44.2500	+19.112%	11	553	-31.955%
2026-06-26	37.5000	38.5000	37.1500	37.1500	-2.493%	51	549	-18.950%
2026-06-25	39.3000	40.7500	38.1000	38.1000	-16.245%	14	526	-20.971%
2026-06-24	45.4900	45.4900	45.4900	45.4900	+2.225%	2	517	-33.810%
2026-06-23	44.5000	44.5000	44.5000	44.5000	+1.136%	1	517	-32.337%
2026-06-22	47.3000	47.3000	42.5000	44.0000	-20.434%	52	517	-31.568%
2026-06-18	55.6000	55.6200	55.3000	55.3000	+6.449%	7	495	-45.552%
2026-06-17	50.7700	51.9500	50.7500	51.9500	-6.531%	14	495	-42.040%
2026-06-16	54.5000	55.5800	54.5000	55.5800	+3.424%	2	495	-45.826%
2026-06-15	54.3900	56.0000	53.7400	53.7400	+7.803%	4	496	-43.971%
2026-06-12	49.8100	53.4200	49.8100	49.8500	+1.321%	11	495	-39.599%
2026-06-11	46.6500	49.2000	46.6500	49.2000	+2.308%	16	494	-38.801%
2026-06-10	50.6000	50.6000	48.0900	48.0900	-7.519%	6	493	-37.388%
2026-06-09	55.6900	55.6900	49.8800	52.0000	+1.365%	22	490	-42.096%
2026-06-08	53.0800	53.0800	50.1300	51.3000	-7.484%	25	489	-41.306%
2026-06-05	55.3000	55.4900	54.4000	55.4500	-1.070%	8	482	-45.699%
2026-06-04	50.7800	56.0500	50.7500	56.0500	+13.507%	4	486	-46.280%
2026-06-03	51.7000	51.7000	48.4500	49.3800	-1.240%	214	483	-39.024%
2026-06-02	50.4500	57.0000	49.6700	50.0000	-14.807%	43	560	-39.780%
2026-06-01	59.7000	59.7000	57.3500	58.6900	-2.944%	16	533	-48.697%
2026-05-29	62.4500	64.0000	59.6700	60.4700	-8.931%	95	533	-50.207%
2026-05-28	65.3000	68.9500	63.8400	66.4000	+0.637%	20	503	-54.654%
2026-05-27	65.2900	68.4000	65.2900	65.9800	-0.182%	55	503	-54.365%
2026-05-26	62.6000	66.3200	62.6000	66.1000	+5.188%	61	509	-54.448%
2026-05-22	65.4500	66.2500	62.0000	62.8400	-7.575%	45	515	-52.085%
2026-05-21	66.8000	68.0000	63.7400	67.9900	+1.629%	95	531	-55.714%
2026-05-20	64.8600	66.9000	64.8600	66.9000	-1.036%	25	531	-54.993%
2026-05-19	69.8500	70.0000	66.8700	67.6000	-11.344%	57	465	-55.459%
2026-05-18	75.8100	80.0000	75.5500	76.2500	+3.741%	8	465	-60.511%
2026-05-15	73.5000	73.5000	73.5000	73.5000	-3.859%	5	465	-59.034%
2026-05-13	72.8000	76.8000	72.5000	76.4500	+18.674%	33	460	-60.615%
2026-05-12	64.5000	64.5000	64.4200	64.4200	-5.956%	5	469	-53.260%
2026-05-11	66.3000	70.5200	66.3000	68.5000	-8.054%	11	469	-56.044%
2026-05-08	73.4500	74.9700	73.2500	74.5000	+3.472%	8	469	-59.584%
2026-05-07	73.0800	73.0800	72.0000	72.0000	-1.505%	21	468	-58.181%
2026-05-06	70.4700	74.1000	70.4700	73.1000	+11.774%	21	468	-58.810%
2026-05-05	65.5000	66.6900	64.0500	65.4000	+4.340%	18	472	-53.960%
2026-05-04	63.4000	64.6500	62.1200	62.6800	-3.688%	51	477	-51.962%
2026-05-01	60.3000	65.5000	60.3000	65.0800	+1.688%	52	445	-53.734%
2026-04-30	55.3200	64.6000	52.3100	64.0000	+44.993%	71	445	-52.953%
2026-04-29	43.3000	46.9000	42.7500	44.1400	+0.364%	15	419	-31.785%
2026-04-28	44.4000	45.7500	43.9800	43.9800	-3.128%	8	409	-31.537%
2026-04-27	45.0000	46.6000	44.3100	45.4000	+9.398%	16	402	-33.678%
2026-04-24	42.2000	42.5500	40.9500	41.5000	+5.170%	10	394	-27.446%
2026-04-23	39.5800	39.5800	39.4000	39.4600	+0.869%	11	392	-23.695%
2026-04-20	39.1200	39.1200	39.1200	39.1200	+1.875%	1	385	-23.032%
2026-04-16	38.6700	38.6700	38.4000	38.4000	-0.130%	5	384	-21.589%
2026-04-15	36.8000	38.6500	36.8000	38.4500	+6.215%	6	379	-21.691%
2026-04-14	33.4400	36.2000	33.4400	36.2000	+16.737%	5	375	-16.823%
2026-04-13	31.1400	31.1400	31.0000	31.0100	+3.023%	11	371	-2.902%
2026-04-10	30.1000	30.1000	30.1000	30.1000	+3.614%	4	368	+0.033%
2026-04-08	29.0500	29.0500	29.0500	29.0500	+18.814%	1	368	+3.649%
2026-04-07	25.1000	25.1000	24.4500	24.4500	+5.161%	6	369	+23.149%
2026-04-06	23.2800	23.2800	23.2500	23.2500	+7.143%	5	369	+29.505%
2026-04-01	21.4200	21.7000	21.4200	21.7000	+13.672%	20	367	+38.756%
2026-03-31	17.2000	19.0900	17.2000	19.0900	+26.007%	9	359	+57.727%
2026-03-30	15.1500	15.1500	15.1500	15.1500	-6.539%	7	361	+98.746%
2026-03-27	16.9000	16.9000	16.2100	16.2100	-13.547%	4	361	+85.750%
2026-03-26	18.7500	18.7500	18.7500	18.7500	-10.799%	1	365	+60.587%
2026-03-25	21.0200	21.0200	21.0200	21.0200	-11.681%	1	364	+43.245%
2026-03-24	23.8000	23.8000	23.8000	23.8000	-4.800%	1	364	+26.513%
2026-03-23	24.8900	25.0000	24.8900	25.0000	-2.267%	6	364	+20.440%
2026-03-20	25.7100	25.7100	25.5800	25.5800	-11.057%	4	363	+17.709%
2026-03-18	28.8000	28.9000	28.7600	28.7600	+4.887%	4	362	+4.694%
2026-03-16	26.7000	27.4200	26.7000	27.4200	-0.939%	3	360	+9.810%
2026-03-13	27.6800	27.6800	27.6800	27.6800	-3.722%	1	359	+8.779%
2026-03-12	28.1200	28.7500	28.1200	28.7500	+9.108%	19	358	+4.730%
2026-03-09	26.3500	26.3500	26.3500	26.3500	-2.226%	1	371	+14.269%
2026-03-06	27.2500	27.2500	26.9500	26.9500	-3.612%	3	372	+11.725%
2026-03-05	28.2300	28.2300	27.9600	27.9600	-3.586%	9	373	+7.690%
2026-03-04	29.0500	29.0700	29.0000	29.0000	+1.612%	5	369	+3.828%
2026-03-03	28.5400	28.5400	28.5400	28.5400	-9.540%	1	365	+5.501%
2026-02-27	31.5500	31.5500	31.5500	31.5500	-13.680%	19	366	-4.564%
2026-02-23	36.5500	36.5500	36.5500	36.5500	+9.530%	1	356	-17.620%
2026-02-20	33.3700	33.3700	33.3700	33.3700	+19.477%	1	357	-9.769%
2026-02-17	27.9300	27.9300	27.9300	27.9300	-16.875%	13	358	+7.805%
2026-02-11	35.6500	35.6500	33.6000	33.6000	-13.956%	10	345	-10.387%
2026-02-09	39.0500	39.0500	39.0500	39.0500	-4.756%	4	343	-22.894%
2026-02-06	39.4200	41.0000	39.4200	41.0000	+3.093%	2	347	-26.561%
2026-02-05	35.0000	40.3900	35.0000	39.7700	-15.329%	15	348	-24.290%
2026-02-04	51.1500	51.1500	46.9700	46.9700	-10.054%	8	354	-35.895%
2026-02-03	52.2200	52.2200	52.2200	52.2200	+0.481%	2	354	-42.340%
2026-02-02	51.3500	51.9700	51.3500	51.9700	+8.091%	3	356	-42.063%
2026-01-30	48.6000	48.6000	48.0500	48.0800	+3.065%	4	354	-37.375%
2026-01-29	44.4000	46.6500	44.4000	46.6500	+0.431%	4	350	-35.456%
2026-01-28	46.4500	46.4500	46.4500	46.4500	-2.416%	1	346	-35.178%
2026-01-27	48.3900	48.3900	47.6000	47.6000	+3.613%	181	346	-36.744%
2026-01-26	45.9400	45.9400	45.9400	45.9400	+2.316%	20	226	-34.458%
2026-01-22	44.9000	44.9000	44.9000	44.9000	+5.226%	1	219	-32.940%
2026-01-20	42.4700	42.6700	42.0000	42.6700	-8.138%	17	219	-29.435%
2026-01-15	45.9500	46.6500	45.9000	46.4500	-4.385%	35	215	-35.178%
2026-01-14	46.6300	48.5800	46.6300	48.5800	+0.893%	3	187	-38.020%
2026-01-13	50.0000	50.0000	48.1500	48.1500	+5.754%	6	186	-37.466%
2026-01-12	45.3400	45.6500	45.3400	45.5300	+2.085%	11	184	-33.868%
2026-01-09	44.9000	44.9000	44.6000	44.6000	+3.576%	2	182	-32.489%
2026-01-08	42.1800	43.0600	42.1800	43.0600	+13.735%	2	181	-30.074%
2026-01-06	37.8600	37.8600	37.8600	37.8600	+2.880%	1	181	-20.470%
2026-01-02	38.8300	38.8300	36.8000	36.8000	-0.325%	31	181	-18.179%
2025-12-30	37.0500	37.2500	36.9000	36.9200	+0.599%	4	181	-18.445%
2025-12-29	37.5900	37.5900	36.7000	36.7000	-3.675%	21	178	-17.956%
2025-12-26	38.2500	38.2500	38.1000	38.1000	+0.661%	3	177	-20.971%
2025-12-24	37.8500	37.8500	37.8500	37.8500	+6.770%	22	163	-20.449%
2025-12-16	35.4500	35.4500	35.4500	35.4500	-2.877%	1	163	-15.063%
2025-12-15	36.7500	36.7500	36.5000	36.5000	-4.575%	5	162	-17.507%
2025-12-12	38.5000	38.5300	38.2500	38.2500	-1.188%	4	160	-21.281%
2025-12-11	38.7100	38.7100	38.7100	38.7100	-10.435%	1	158	-22.216%
2025-12-10	43.2200	43.2200	43.2200	43.2200	+2.490%	1	158	-30.333%
2025-12-09	42.1000	42.1700	42.1000	42.1700	+5.031%	2	158	-28.599%
2025-12-08	43.5300	43.5300	40.1300	40.1500	-9.816%	15	157	-25.006%
2025-12-05	44.5000	44.5200	44.5000	44.5200	+2.699%	2	146	-32.367%
2025-12-04	43.2000	43.4500	42.7500	43.3500	-4.093%	14	146	-30.542%
2025-12-03	45.2000	45.2000	45.2000	45.2000	+5.979%	1	153	-33.385%
2025-12-02	42.8000	42.8000	42.6500	42.6500	-4.586%	18	153	-29.402%
2025-12-01	45.4000	45.4000	44.7000	44.7000	-6.485%	6	157	-32.640%
2025-11-26	46.6700	47.8000	46.5000	47.8000	-0.417%	3	152	-37.008%
2025-11-25	48.0000	48.0000	48.0000	48.0000	+6.548%	1	152	-37.271%
2025-11-24	45.4500	46.1000	45.0500	45.0500	+19.655%	21	152	-33.163%
2025-11-21	37.8000	37.8000	36.8500	37.6500	+9.767%	141	144	-20.027%
2025-11-20	38.6000	38.6000	34.3000	34.3000	-1.860%	2	233	-12.216%
2025-11-19	36.1500	36.1500	34.9500	34.9500	+11.661%	48	231	-13.848%
2025-11-18	31.3000	31.3000	31.3000	31.3000	+11.190%	1	186	-3.802%
2025-11-13	28.1500	28.1500	28.1500	28.1500	-10.777%	4	185	+6.963%
2025-11-12	31.5500	31.5500	31.5500	31.5500	-1.897%	1	186	-4.564%
2025-11-11	31.4800	32.1600	31.4800	32.1600	+16.311%	4	186	-6.374%
2025-11-07	27.1500	27.6500	27.1500	27.6500	-2.641%	4	185	+8.897%
2025-11-05	28.4000	28.4000	28.4000	28.4000	0.000%	1	183	+6.021%
2025-11-03	28.4200	28.4500	28.4000	28.4000	+1.248%	4	183	+6.021%
2025-10-31	27.2000	28.0500	26.4500	28.0500	-0.178%	8	183	+7.344%
2025-10-30	29.7000	30.3000	27.8200	28.1000	+10.196%	13	185	+7.153%
2025-10-29	22.8300	25.5000	22.8300	25.5000	+15.646%	7	182	+18.078%
2025-10-28	21.3000	22.0500	21.3000	22.0500	+2.083%	6	182	+36.553%
2025-10-27	19.4500	21.6400	19.4500	21.6000	+16.442%	19	172	+39.398%
2025-10-24	17.8000	18.5500	17.5500	18.5500	+12.085%	12	172	+62.318%
2025-10-23	16.5500	16.5500	16.5500	16.5500	-1.194%	1	168	+81.934%
2025-10-22	16.7500	16.7500	16.7500	16.7500	+9.980%	2	167	+79.761%
2025-10-21	15.6800	15.7500	14.6200	15.2300	-5.404%	27	167	+97.702%
2025-10-20	16.4000	16.4000	16.1000	16.1000	+0.625%	2	158	+87.019%
2025-10-17	16.0000	16.0000	16.0000	16.0000	+1.266%	1	157	+88.188%
2025-10-16	17.0000	17.0000	15.8000	15.8000	+4.636%	11	156	+90.570%
2025-10-15	13.7000	15.1000	13.7000	15.1000	+22.764%	7	145	+99.404%
2025-10-14	12.5000	12.5000	12.3000	12.3000	+2.671%	3	148	+144.797%
2025-10-13	11.7500	11.9800	11.7500	11.9800	+8.909%	2	146	+151.336%
2025-10-10	11.3000	11.3000	11.0000	11.0000	-8.714%	6	146	+173.727%
2025-10-09	12.2500	12.2500	12.0500	12.0500	-8.015%	110	145	+149.876%
2025-10-07	13.1000	13.1000	13.1000	13.1000	-6.295%	1	35	+129.847%
2025-10-06	12.5900	13.9800	12.5900	13.9800	+14.967%	11	35	+115.379%
2025-10-03	11.6500	12.1600	11.6500	12.1600	+10.145%	5	27	+147.615%
2025-09-30	11.0700	11.0700	11.0400	11.0400	-13.412%	21	23	+172.736%
2025-09-29	12.7500	12.7500	12.7500	12.7500	+0.078%	1	3	+136.157%
2025-09-26	12.8000	12.8000	12.5800	12.7400	+1.514%	3	2	+136.342%
2025-09-25	12.5500	12.5500	12.5500	12.5500	0.000%	1	1	+139.920%