Dark

GOOG20270617C390
GOOG Jun 17 2027 390.00 Call (GOOG270617C00390000)
option OPRA

EOD

Sep 17, 2026

27.04+0.633%(+0.17)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	27.1800	27.1800	27.0400	27.0400	+0.633%	13	604	0.000%
2026-09-16	27.5900	27.7000	26.8700	26.8700	+2.167%	4	601	+0.633%
2026-09-15	26.4500	27.0000	26.2500	26.3000	-9.808%	32	598	+2.814%
2026-09-14	28.2000	29.1600	27.6500	29.1600	+11.553%	23	597	-7.270%
2026-09-11	25.8600	26.1400	25.8600	26.1400	+9.832%	2	607	+3.443%
2026-09-10	22.3500	23.8000	22.3500	23.8000	+4.386%	40	607	+13.613%
2026-09-09	23.1000	23.1000	22.7500	22.8000	-10.059%	14	588	+18.596%
2026-09-08	23.3100	25.8000	23.3100	25.3500	+0.039%	5	582	+6.667%
2026-09-04	24.7500	25.4000	24.7500	25.3400	-5.271%	13	576	+6.709%
2026-09-03	27.1500	27.1500	26.0000	26.7500	+15.801%	4	576	+1.084%
2026-09-01	24.3100	24.3100	23.1000	23.1000	-9.412%	7	576	+17.056%
2026-08-31	26.0000	26.0000	24.9000	25.5000	-12.069%	23	571	+6.039%
2026-08-28	27.6500	29.6500	27.6500	29.0000	+7.607%	17	570	-6.759%
2026-08-27	26.5500	26.9500	26.5500	26.9500	0.000%	3	571	+0.334%
2026-08-26	26.9500	26.9500	26.9000	26.9500	-8.020%	11	568	+0.334%
2026-08-25	29.9000	29.9000	29.2500	29.3000	-8.893%	154	559	-7.713%
2026-08-24	32.1600	32.1600	32.1600	32.1600	+9.276%	1	548	-15.920%
2026-08-21	29.4300	29.4300	29.4300	29.4300	+7.213%	1	547	-8.121%
2026-08-20	27.4000	27.4500	27.4000	27.4500	-4.853%	10	547	-1.494%
2026-08-19	28.8500	28.8500	28.8500	28.8500	+0.874%	2	547	-6.274%
2026-08-18	28.7700	28.7700	28.6000	28.6000	-2.389%	5	545	-5.455%
2026-08-17	29.4500	29.4500	29.2500	29.3000	-4.092%	8	545	-7.713%
2026-08-14	31.9000	31.9000	30.5500	30.5500	-2.396%	5	540	-11.489%
2026-08-13	31.3000	31.3000	31.3000	31.3000	+4.858%	5	535	-13.610%
2026-08-12	30.9000	30.9000	29.8500	29.8500	-11.947%	28	534	-9.414%
2026-08-11	34.8500	34.9500	33.9000	33.9000	-7.503%	8	521	-20.236%
2026-08-10	37.5500	37.5500	36.1500	36.6500	-1.133%	18	519	-26.221%
2026-08-07	38.9900	39.0500	37.0700	37.0700	-9.805%	10	505	-27.057%
2026-08-06	40.9000	41.9700	40.9000	41.1000	-3.634%	4	497	-34.209%
2026-08-05	52.0000	52.0000	41.9500	42.6500	-17.265%	9	494	-36.600%
2026-08-04	50.0000	51.5500	50.0000	51.5500	+4.670%	2	491	-47.546%
2026-08-03	48.9300	50.0500	45.4800	49.2500	+29.982%	18	490	-45.096%
2026-07-31	32.5400	38.2400	32.5400	37.8900	+37.034%	24	491	-28.636%
2026-07-30	27.6500	27.6500	27.6500	27.6500	-9.641%	3	474	-2.206%
2026-07-29	30.6000	30.6000	30.6000	30.6000	+22.400%	20	471	-11.634%
2026-07-28	25.0000	25.0000	25.0000	25.0000	-0.872%	6	491	+8.160%
2026-07-27	25.4000	26.0000	25.2200	25.2200	+6.864%	22	491	+7.216%
2026-07-24	23.6000	23.6000	23.6000	23.6000	+1.071%	5	489	+14.576%
2026-07-23	25.0200	25.2000	22.7500	23.3500	-33.570%	11	489	+15.803%
2026-07-22	36.9700	36.9700	35.0000	35.1500	-18.161%	12	478	-23.073%
2026-07-20	42.9500	42.9500	42.9500	42.9500	+21.740%	3	471	-37.043%
2026-07-17	37.0000	37.0000	35.2800	35.2800	-13.593%	11	468	-23.356%
2026-07-16	49.1000	49.1000	40.8300	40.8300	-15.466%	10	474	-33.774%
2026-07-15	48.4500	48.7400	48.3000	48.3000	+15.330%	7	477	-44.017%
2026-07-14	38.5000	41.8800	38.5000	41.8800	+3.921%	44	477	-35.435%
2026-07-13	40.2400	40.3100	40.0000	40.3000	-4.048%	4	497	-32.903%
2026-07-10	39.9500	42.0000	39.9500	42.0000	-1.013%	5	498	-35.619%
2026-07-09	39.1900	42.4300	39.1900	42.4300	-5.920%	4	493	-36.272%
2026-07-08	43.2700	45.1000	43.2700	45.1000	-9.619%	3	492	-40.044%
2026-07-07	50.3500	50.3500	49.9000	49.9000	+6.057%	5	490	-45.812%
2026-07-06	45.1000	47.0500	45.0700	47.0500	+13.510%	10	490	-42.529%
2026-07-02	41.4500	41.4500	41.4500	41.4500	-3.380%	1	493	-34.765%
2026-07-01	42.9000	42.9000	42.9000	42.9000	+5.044%	1	493	-36.970%
2026-06-29	40.7700	40.8400	40.6500	40.8400	+13.444%	7	493	-33.790%
2026-06-26	35.0000	36.0000	33.6500	36.0000	-0.552%	47	497	-24.889%
2026-06-25	37.3500	37.3500	35.5600	36.2000	-7.958%	9	504	-25.304%
2026-06-24	39.2000	39.5000	39.2000	39.3300	+1.079%	4	508	-31.248%
2026-06-23	38.9100	38.9100	38.9100	38.9100	-5.328%	1	508	-30.506%
2026-06-22	44.9500	44.9500	40.3000	41.1000	-20.194%	37	508	-34.209%
2026-06-18	45.6500	51.5000	45.6500	51.5000	+7.561%	6	505	-47.495%
2026-06-17	47.3500	47.8800	47.3500	47.8800	-7.923%	2	505	-43.525%
2026-06-16	51.5000	52.0000	51.5000	52.0000	+1.030%	51	505	-48.000%
2026-06-15	49.1200	52.0000	49.1200	51.4700	+11.770%	7	476	-47.465%
2026-06-12	46.0000	48.1500	46.0000	46.0500	+5.692%	28	473	-41.281%
2026-06-11	41.1000	43.5700	39.4500	43.5700	-5.774%	20	471	-37.939%
2026-06-10	46.2400	46.2400	46.2400	46.2400	-1.617%	4	467	-41.522%
2026-06-08	47.0000	47.0000	47.0000	47.0000	-6.393%	2	469	-42.468%
2026-06-05	51.0000	51.0000	50.2100	50.2100	-4.088%	2	467	-46.146%
2026-06-04	48.2000	52.3500	48.2000	52.3500	+14.376%	105	468	-48.348%
2026-06-03	47.7500	47.7500	45.7700	45.7700	-2.617%	19	367	-40.922%
2026-06-02	46.9000	52.3000	46.9000	47.0000	-14.343%	62	356	-42.468%
2026-06-01	54.8700	54.8700	54.8700	54.8700	-1.720%	1	338	-50.720%
2026-05-29	59.5000	59.5000	55.8300	55.8300	-10.024%	16	339	-51.567%
2026-05-28	62.4500	62.4500	61.9000	62.0500	-1.664%	5	330	-56.422%
2026-05-27	62.3000	63.1000	62.3000	63.1000	+4.298%	4	325	-57.147%
2026-05-26	61.1000	62.2000	60.5000	60.5000	+3.934%	6	321	-55.306%
2026-05-22	62.3000	62.3000	58.2100	58.2100	-6.385%	45	319	-53.548%
2026-05-21	63.5500	63.6000	62.1800	62.1800	+0.145%	3	289	-56.513%
2026-05-20	61.4600	62.0900	60.0000	62.0900	-0.337%	37	289	-56.450%
2026-05-19	64.0500	65.9000	62.3000	62.3000	-12.696%	19	274	-56.597%
2026-05-18	71.8000	75.7000	71.3600	71.3600	+1.508%	6	274	-62.108%
2026-05-15	67.7000	70.3000	67.6200	70.3000	+0.300%	4	274	-61.536%
2026-05-14	69.6100	71.0300	69.6100	70.0900	-2.177%	10	272	-61.421%
2026-05-13	67.4000	71.6500	67.4000	71.6500	+17.075%	5	264	-62.261%
2026-05-12	62.2500	62.2500	59.5300	61.2000	-3.774%	16	264	-55.817%
2026-05-11	68.2000	68.2000	63.4800	63.6000	-6.990%	37	264	-57.484%
2026-05-08	69.3300	69.3300	68.3800	68.3800	-0.146%	2	236	-60.456%
2026-05-07	69.3300	69.3300	66.5000	68.4800	+0.973%	40	235	-60.514%
2026-05-06	65.4700	68.9000	65.0000	67.8200	+9.919%	47	223	-60.130%
2026-05-05	62.2500	62.2900	61.5700	61.7000	+4.452%	115	205	-56.175%
2026-05-04	58.7000	59.0700	58.2700	59.0700	-1.763%	3	275	-54.224%
2026-05-01	57.5000	60.1300	57.5000	60.1300	+4.356%	26	269	-55.031%
2026-04-30	50.7000	57.7800	49.6300	57.6200	+43.691%	33	269	-53.072%
2026-04-29	40.1000	40.3500	40.1000	40.1000	-3.606%	4	272	-32.569%
2026-04-28	40.4000	41.6000	40.4000	41.6000	-0.952%	2	270	-35.000%
2026-04-27	42.0000	42.0000	42.0000	42.0000	+21.563%	70	270	-35.619%
2026-04-16	34.5500	34.5500	34.5500	34.5500	+2.827%	1	211	-21.737%
2026-04-15	33.6000	33.6000	33.6000	33.6000	+27.514%	1	211	-19.524%
2026-04-10	26.3500	26.3500	26.3500	26.3500	-1.385%	8	211	+2.619%
2026-04-08	26.7200	26.7200	26.7200	26.7200	+18.492%	1	211	+1.198%
2026-04-07	21.4000	22.5500	21.4000	22.5500	+45.109%	2	212	+19.911%
2026-03-31	15.5400	15.5400	15.5400	15.5400	+5.714%	8	211	+74.003%
2026-03-27	14.7000	14.7000	14.7000	14.7000	-13.069%	10	203	+83.946%
2026-03-26	16.9100	16.9100	16.9100	16.9100	-13.856%	15	210	+59.905%
2026-03-24	21.5500	21.5500	19.6200	19.6300	-17.347%	16	199	+37.748%
2026-03-23	23.7500	23.7500	23.7500	23.7500	-10.781%	1	183	+13.853%
2026-03-18	26.6200	26.6200	26.6200	26.6200	+8.299%	1	182	+1.578%
2026-03-13	25.2300	25.2300	24.5800	24.5800	+2.161%	9	182	+10.008%
2026-03-09	24.0700	24.0700	24.0600	24.0600	-6.126%	2	181	+12.386%
2026-03-05	25.6300	25.6300	25.6300	25.6300	-15.413%	35	182	+5.501%
2026-02-24	30.3000	30.3000	30.3000	30.3000	-7.027%	3	147	-10.759%
2026-02-23	32.5900	32.5900	32.5900	32.5900	+1.211%	1	147	-17.030%
2026-02-20	32.2000	32.2000	32.2000	32.2000	+25.929%	1	146	-16.025%
2026-02-17	25.5700	25.5700	25.5700	25.5700	-24.993%	2	145	+5.749%
2026-02-10	34.2000	34.2000	34.0900	34.0900	-7.740%	5	145	-20.681%
2026-02-05	34.3900	37.3900	34.3900	36.9500	-15.678%	14	146	-26.820%
2026-02-04	43.8200	43.8200	43.8200	43.8200	-7.999%	1	154	-38.293%
2026-02-03	48.8000	48.8000	47.6300	47.6300	+8.103%	24	155	-43.229%
2026-01-29	44.0600	44.0600	44.0600	44.0600	+3.064%	1	174	-38.629%
2026-01-28	43.0000	43.5000	42.7500	42.7500	-3.302%	3	174	-36.749%
2026-01-27	44.3500	44.3500	44.1900	44.2100	+1.515%	6	173	-38.837%
2026-01-26	42.0000	43.6000	41.9800	43.5500	+7.134%	35	172	-37.910%
2026-01-23	40.6500	40.6500	40.6500	40.6500	+7.682%	2	154	-33.481%
2026-01-20	38.4500	39.0000	37.7500	37.7500	-10.012%	7	154	-28.371%
2026-01-16	42.1000	42.1000	41.9500	41.9500	-1.664%	20	128	-35.542%
2026-01-15	42.6600	42.6600	42.6600	42.6600	-5.765%	1	128	-36.615%
2026-01-14	45.2500	45.2700	45.2500	45.2700	+6.068%	2	128	-40.269%
2026-01-12	40.4800	42.6800	40.4800	42.6800	+4.148%	3	128	-36.645%
2026-01-09	40.9800	40.9800	40.9800	40.9800	+17.153%	1	128	-34.017%
2026-01-06	34.9800	34.9800	34.9800	34.9800	+0.229%	1	127	-22.699%
2026-01-05	34.7800	34.9000	34.5700	34.9000	+1.749%	17	125	-22.521%
2026-01-02	34.0000	34.4500	34.0000	34.3000	+1.180%	65	125	-21.166%
2025-12-31	33.9000	33.9000	33.9000	33.9000	-1.022%	1	119	-20.236%
2025-12-30	34.3000	34.3000	34.2000	34.2500	+0.587%	4	119	-21.051%
2025-12-29	33.9000	34.0500	33.9000	34.0500	-3.212%	8	115	-20.587%
2025-12-26	35.2000	35.2500	35.1600	35.1800	+15.496%	7	107	-23.138%
2025-12-17	30.4600	30.4600	30.4600	30.4600	-9.882%	2	102	-11.228%
2025-12-15	33.8000	33.8500	33.8000	33.8000	-4.789%	3	100	-20.000%
2025-12-12	35.7000	35.7600	35.4500	35.5000	-6.775%	5	99	-23.831%
2025-12-11	38.0800	38.0800	38.0800	38.0800	-1.040%	2	96	-28.992%
2025-12-09	37.3900	38.4800	37.3900	38.4800	+3.025%	6	96	-29.730%
2025-12-08	38.8500	38.8500	37.3500	37.3500	-10.087%	9	91	-27.604%
2025-12-05	41.5300	41.5400	41.5300	41.5400	+2.441%	2	83	-34.906%
2025-12-04	40.5500	40.5500	40.5500	40.5500	-4.700%	1	83	-33.317%
2025-12-03	42.5000	42.5500	42.5000	42.5500	+7.044%	3	82	-36.451%
2025-12-02	40.9000	40.9000	39.7500	39.7500	-10.513%	8	80	-31.975%
2025-11-26	44.2000	44.4200	44.2000	44.4200	-1.113%	3	72	-39.127%
2025-11-25	47.7000	47.7000	44.9200	44.9200	+25.826%	2	72	-39.804%
2025-11-21	35.3000	35.7500	35.3000	35.7000	+8.313%	60	71	-24.258%
2025-11-20	35.8400	36.0700	32.9600	32.9600	+1.104%	3	17	-17.961%
2025-11-19	32.6500	32.6500	32.6000	32.6000	+11.035%	2	16	-17.055%
2025-11-17	29.3600	29.3600	29.3600	29.3600	+20.575%	10	15	-7.902%
2025-11-14	24.3700	24.3700	24.3500	24.3500	-4.957%	2	8	+11.047%
2025-10-31	25.8000	25.8000	25.4700	25.6200	-0.890%	8	8	+5.543%
2025-10-30	27.6600	27.6600	25.7000	25.8500	+15.402%	13	5	+4.603%
2025-10-29	21.0500	22.4000	21.0500	22.4000	0.000%	2	0	+20.714%