Dark

GOOG20270617C400
GOOG Jun 17 2027 400.00 Call (GOOG270617C00400000)
option OPRA

EOD

Sep 17, 2026

24.85+5.880%(+1.38)144

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	25.2100	25.8000	23.6500	24.8500	+5.880%	144	6,893	0.000%
2026-09-16	24.7500	24.8000	22.4000	23.4700	-2.614%	95	6,861	+5.880%
2026-09-15	24.7500	25.1300	23.4500	24.1000	-7.486%	129	6,856	+3.112%
2026-09-14	23.8500	26.2000	23.5000	26.0500	+15.368%	391	6,774	-4.607%
2026-09-11	22.1400	24.3000	22.1400	22.5800	+6.409%	230	6,907	+10.053%
2026-09-10	20.5000	21.2500	19.7500	21.2200	+3.512%	212	6,889	+17.107%
2026-09-09	20.7000	21.0500	19.8000	20.5000	-9.771%	824	6,877	+21.220%
2026-09-08	21.9000	23.0000	20.7500	22.7200	+0.978%	281	6,409	+9.375%
2026-09-04	23.5500	23.5500	21.6500	22.5000	-4.459%	206	6,147	+10.444%
2026-09-03	22.7000	24.2600	22.7000	23.5500	+8.276%	191	6,147	+5.520%
2026-09-02	20.5600	22.5800	20.5600	21.7500	+3.571%	315	6,131	+14.253%
2026-09-01	21.2000	22.0500	20.5500	21.0000	-7.489%	156	5,835	+18.333%
2026-08-31	24.7800	24.7800	22.0000	22.7000	-14.015%	674	5,743	+9.471%
2026-08-28	24.3500	27.0500	24.3000	26.4000	+11.392%	159	5,367	-5.871%
2026-08-27	23.7000	24.2500	23.3000	23.7000	-4.819%	90	5,394	+4.852%
2026-08-26	25.2000	25.5500	23.8600	24.9000	-4.231%	158	5,338	-0.201%
2026-08-25	28.2000	28.2000	26.0000	26.0000	-7.143%	123	5,303	-4.423%
2026-08-24	27.2300	29.0000	26.7500	28.0000	+5.263%	176	5,276	-11.250%
2026-08-21	25.0000	26.8500	24.8200	26.6000	+8.130%	170	5,310	-6.579%
2026-08-20	25.8100	26.2500	23.9800	24.6000	-6.107%	404	5,214	+1.016%
2026-08-19	25.5000	27.1500	25.0000	26.2000	+0.268%	136	5,006	-5.153%
2026-08-18	25.0000	26.6500	25.0000	26.1300	-1.396%	55	4,935	-4.899%
2026-08-17	27.3000	27.5000	25.7000	26.5000	-2.930%	199	4,924	-6.226%
2026-08-14	28.4500	29.5000	27.2000	27.3000	-4.042%	267	4,874	-8.974%
2026-08-13	28.1500	29.4500	27.4500	28.4500	+1.607%	405	4,801	-12.654%
2026-08-12	28.1100	28.3000	26.6300	28.0000	-0.356%	236	4,550	-11.250%
2026-08-11	32.5000	32.5000	28.1000	28.1000	-17.716%	305	4,606	-11.566%
2026-08-10	33.8000	34.5000	32.5200	34.1500	+0.678%	37	4,560	-27.233%
2026-08-07	35.5800	36.5000	33.7000	33.9200	-6.013%	127	4,547	-26.739%
2026-08-06	39.4900	39.5000	36.0900	36.0900	-7.200%	35	4,518	-31.144%
2026-08-05	49.0000	49.4500	36.5000	38.8900	-17.255%	219	4,514	-36.102%
2026-08-04	43.5500	48.0000	43.5500	47.0000	+3.867%	226	4,530	-47.128%
2026-08-03	40.0000	46.5000	40.0000	45.2500	+23.973%	864	4,481	-45.083%
2026-07-31	28.5000	37.1000	27.9900	36.5000	+44.554%	370	4,912	-31.918%
2026-07-30	25.0000	25.8000	23.8500	25.2500	-0.980%	126	5,008	-1.584%
2026-07-29	25.5000	28.6500	24.0000	25.5000	+2.000%	86	4,972	-2.549%
2026-07-28	23.0000	25.5000	21.9500	25.0000	+9.457%	117	4,982	-0.600%
2026-07-27	23.0000	24.0000	22.1600	22.8400	+11.415%	171	4,901	+8.800%
2026-07-24	21.4500	22.5000	19.8200	20.5000	-4.206%	261	4,870	+21.220%
2026-07-23	22.6500	23.5600	20.2500	21.4000	-30.968%	1,084	4,817	+16.121%
2026-07-22	34.0000	34.0000	31.0000	31.0000	-6.907%	43	4,283	-19.839%
2026-07-21	35.1000	35.1000	33.3000	33.3000	-10.843%	48	4,275	-25.375%
2026-07-20	38.0000	39.5000	37.3500	37.3500	+9.853%	19	4,257	-33.467%
2026-07-17	33.0000	34.2000	31.7500	34.0000	-9.934%	62	4,261	-26.912%
2026-07-16	46.5000	46.8500	36.8500	37.7500	-15.073%	280	4,217	-34.172%
2026-07-15	40.1000	46.0000	39.8000	44.4500	+15.455%	249	4,260	-44.094%
2026-07-14	35.3500	38.5000	35.3500	38.5000	+8.911%	43	4,215	-35.455%
2026-07-13	37.1700	37.5000	35.3500	35.3500	-6.974%	34	4,192	-29.703%
2026-07-10	38.1000	38.3000	35.8900	38.0000	-1.350%	62	4,166	-34.605%
2026-07-09	37.0000	38.6100	35.3700	38.5200	+0.574%	42	4,153	-35.488%
2026-07-08	42.0000	42.0000	37.5000	38.3000	-10.409%	31	4,132	-35.117%
2026-07-07	44.0000	47.0000	42.7500	42.7500	-1.724%	83	4,135	-41.871%
2026-07-06	40.0000	43.5000	37.7500	43.5000	+9.572%	732	4,111	-42.874%
2026-07-02	40.8100	41.1500	36.9300	39.7000	-1.975%	45	3,732	-37.406%
2026-07-01	39.9600	41.2000	38.6200	40.5000	+5.195%	30	3,732	-38.642%
2026-06-30	36.7200	39.1500	36.7200	38.5000	+2.530%	135	3,736	-35.455%
2026-06-29	35.0000	37.6000	34.4800	37.5500	+21.129%	120	3,731	-33.822%
2026-06-26	31.1200	34.0000	31.0000	31.0000	-6.373%	94	3,678	-19.839%
2026-06-25	32.9700	33.9000	31.5100	33.1100	-4.029%	129	3,595	-24.947%
2026-06-24	36.9800	38.6300	34.3000	34.5000	-3.766%	77	3,600	-27.971%
2026-06-23	34.7100	38.3000	34.7100	35.8500	-6.641%	481	3,606	-30.683%
2026-06-22	41.4100	41.5500	35.5000	38.4000	-19.209%	403	3,784	-35.286%
2026-06-18	43.5000	47.5300	41.5000	47.5300	+5.552%	285	3,651	-47.717%
2026-06-17	47.3300	47.3300	43.1500	45.0300	-6.828%	33	3,651	-44.815%
2026-06-16	46.4000	50.0000	46.4000	48.3300	+5.065%	76	3,651	-48.583%
2026-06-15	47.0000	48.2000	44.1500	46.0000	+8.824%	702	3,604	-45.978%
2026-06-12	43.9000	45.8000	41.8000	42.2700	-1.030%	64	3,303	-41.211%
2026-06-11	39.4000	42.7100	36.2000	42.7100	+4.656%	117	3,286	-41.817%
2026-06-10	44.3700	44.7500	40.5000	40.8100	-9.311%	55	3,229	-39.108%
2026-06-09	48.0500	48.0500	41.4500	45.0000	+1.124%	64	3,220	-44.778%
2026-06-08	44.4900	44.6000	42.7000	44.5000	-0.559%	23	3,189	-44.157%
2026-06-05	46.0000	48.5500	44.6500	44.7500	-7.541%	51	3,181	-44.469%
2026-06-04	40.0000	48.5000	40.0000	48.4000	+19.802%	83	3,155	-48.657%
2026-06-03	44.3500	45.0500	40.4000	40.4000	-5.231%	377	3,103	-38.490%
2026-06-02	45.4000	48.8200	41.5500	42.6300	-16.901%	176	3,014	-41.708%
2026-06-01	49.8300	51.3000	48.5000	51.3000	-0.965%	257	2,933	-51.559%
2026-05-29	54.1300	54.4500	51.0000	51.8000	-9.123%	101	2,886	-52.027%
2026-05-28	55.0000	58.0000	55.0000	57.0000	-1.384%	20	2,808	-56.404%
2026-05-27	55.9500	59.0000	55.9500	57.8000	+1.546%	71	2,797	-57.007%
2026-05-26	56.1500	57.1500	54.6900	56.9200	+6.592%	115	2,793	-56.342%
2026-05-22	56.3300	56.7500	53.4000	53.4000	-8.905%	12	2,735	-53.464%
2026-05-21	56.2000	60.1000	56.2000	58.6200	+4.343%	13	2,724	-57.608%
2026-05-20	58.3900	58.7000	56.0000	56.1800	-4.941%	66	2,724	-55.767%
2026-05-19	62.0000	62.0000	58.5300	59.1000	-7.656%	34	2,462	-57.953%
2026-05-18	62.8500	70.3400	62.8500	64.0000	+0.946%	290	2,462	-61.172%
2026-05-15	64.3500	65.0000	62.9000	63.4000	-4.143%	20	2,462	-60.804%
2026-05-14	64.5500	67.0000	64.1000	66.1400	-0.691%	34	2,456	-62.428%
2026-05-13	60.6500	66.6300	60.6500	66.6000	+15.725%	63	2,455	-62.688%
2026-05-12	58.1300	58.1300	55.5000	57.5500	-2.458%	35	2,455	-56.820%
2026-05-11	61.9300	62.9000	59.0000	59.0000	-10.129%	338	2,455	-57.881%
2026-05-08	64.3400	65.6500	63.2000	65.6500	+3.860%	105	2,190	-62.148%
2026-05-07	63.4500	64.7500	61.4600	63.2100	+0.653%	243	2,104	-60.687%
2026-05-06	59.6000	65.4000	58.9900	62.8000	+12.808%	748	1,914	-60.430%
2026-05-05	56.0000	59.5500	55.4000	55.6700	+3.093%	52	1,428	-55.362%
2026-05-04	56.0500	56.0500	53.2000	54.0000	-4.051%	15	1,449	-53.981%
2026-05-01	52.0000	56.2800	51.5000	56.2800	+6.189%	110	1,408	-55.846%
2026-04-30	49.5000	55.5000	44.7000	53.0000	+41.333%	172	1,408	-53.113%
2026-04-29	35.3800	38.3500	35.3800	37.5000	+0.267%	124	1,371	-33.733%
2026-04-28	37.0500	37.4000	37.0500	37.4000	-2.604%	5	1,282	-33.556%
2026-04-27	35.8200	39.6200	35.8200	38.4000	+8.322%	203	1,280	-35.286%
2026-04-24	31.8000	35.6000	31.5500	35.4500	+5.695%	141	1,174	-29.901%
2026-04-23	33.5500	34.0000	33.1500	33.5400	+3.455%	89	1,114	-25.909%
2026-04-22	31.5600	32.4200	31.5600	32.4200	+7.708%	4	1,152	-23.350%
2026-04-21	33.0000	33.0000	30.1000	30.1000	-7.385%	17	1,146	-17.442%
2026-04-20	33.2700	33.2700	32.5000	32.5000	-3.704%	55	1,146	-23.538%
2026-04-17	31.9500	33.7500	31.9500	33.7500	+6.804%	32	1,135	-26.370%
2026-04-16	33.5000	33.5000	31.6000	31.6000	+0.926%	329	1,119	-21.361%
2026-04-15	31.3100	31.3100	31.3100	31.3100	+1.689%	4	1,195	-20.632%
2026-04-14	28.0500	30.8500	28.0500	30.7900	+17.519%	25	1,191	-19.292%
2026-04-13	24.3500	26.2000	24.3500	26.2000	+4.800%	9	1,193	-5.153%
2026-04-10	24.7200	25.0000	24.7200	25.0000	+6.610%	21	1,190	-0.600%
2026-04-09	23.4500	23.4500	23.4500	23.4500	-9.214%	1	1,170	+5.970%
2026-04-08	24.0500	25.8300	24.0500	25.8300	+26.123%	8	1,170	-3.794%
2026-04-07	20.4300	20.5000	20.3500	20.4800	+7.789%	290	1,176	+21.338%
2026-04-06	18.1500	19.0000	18.1500	19.0000	+2.981%	2	968	+30.789%
2026-04-02	16.9000	18.4500	16.9000	18.4500	+0.820%	13	960	+34.688%
2026-04-01	17.4000	18.7500	17.4000	18.3000	+19.608%	18	960	+35.792%
2026-03-31	14.2000	15.7500	14.2000	15.3000	+26.446%	41	967	+62.418%
2026-03-30	12.8500	12.8500	12.1000	12.1000	-10.037%	337	959	+105.372%
2026-03-27	14.0000	14.0000	13.1200	13.4500	-9.122%	27	841	+84.758%
2026-03-26	16.0000	16.0000	14.8000	14.8000	-10.466%	6	841	+67.905%
2026-03-25	17.8000	17.8000	16.5300	16.5300	-5.272%	12	840	+50.333%
2026-03-24	17.8000	17.8000	17.4500	17.4500	-12.750%	2	839	+42.407%
2026-03-23	21.5500	21.5500	20.0000	20.0000	-4.762%	18	839	+24.250%
2026-03-20	21.8400	21.8400	21.0000	21.0000	-6.750%	3	834	+18.333%
2026-03-19	22.2000	22.5200	22.2000	22.5200	-3.098%	2	834	+10.346%
2026-03-18	23.9500	23.9500	23.2400	23.2400	+0.216%	2	833	+6.928%
2026-03-17	22.9900	23.2000	22.9900	23.1900	+3.067%	104	833	+7.158%
2026-03-16	22.2500	22.5000	22.2500	22.5000	-11.765%	8	790	+10.444%
2026-03-11	25.4000	25.5000	25.3500	25.5000	+4.938%	41	790	-2.549%
2026-03-10	25.2000	25.2000	24.3000	24.3000	+5.882%	7	756	+2.263%
2026-03-09	22.9500	22.9500	22.9500	22.9500	+2.000%	10	758	+8.279%
2026-03-06	23.1500	23.1500	22.5000	22.5000	-3.640%	16	782	+10.444%
2026-03-05	23.6000	23.6000	23.3500	23.3500	-4.303%	3	782	+6.424%
2026-03-04	24.4000	24.4000	24.4000	24.4000	+1.077%	2	782	+1.844%
2026-03-03	23.8800	24.1400	23.5500	24.1400	-3.710%	41	781	+2.941%
2026-03-02	25.1000	25.1000	25.0700	25.0700	-7.148%	2	754	-0.878%
2026-02-27	27.0000	27.0000	27.0000	27.0000	+2.157%	1	754	-7.963%
2026-02-26	25.9200	26.4300	25.9200	26.4300	-2.724%	4	755	-5.978%
2026-02-25	27.1700	27.1700	27.1700	27.1700	-5.660%	2	755	-8.539%
2026-02-23	28.5300	28.8000	28.5300	28.8000	-2.041%	11	755	-13.715%
2026-02-20	29.0500	29.4000	29.0200	29.4000	+21.992%	6	749	-15.476%
2026-02-19	24.1000	24.1000	24.1000	24.1000	0.000%	1	749	+3.112%
2026-02-18	24.1000	24.1000	24.1000	24.1000	+0.125%	1	748	+3.112%
2026-02-17	23.5000	24.3400	23.0000	24.0700	-6.705%	339	748	+3.241%
2026-02-13	25.9000	26.1000	25.7500	25.8000	-6.522%	12	718	-3.682%
2026-02-12	27.6000	27.6000	27.6000	27.6000	-1.182%	4	718	-9.964%
2026-02-11	30.6500	30.6500	27.9300	27.9300	-11.051%	10	722	-11.028%
2026-02-10	32.8500	32.8500	30.8000	31.4000	-9.353%	20	715	-20.860%
2026-02-09	33.0000	35.2500	33.0000	34.6400	+3.249%	4	708	-28.262%
2026-02-06	35.0000	35.6000	33.2400	33.5500	-13.083%	17	709	-25.931%
2026-02-05	33.4200	38.6000	33.4200	38.6000	-4.526%	161	700	-35.622%
2026-02-04	44.0000	44.0000	39.8100	40.4300	-10.751%	122	695	-38.536%
2026-02-03	45.3000	45.3000	45.3000	45.3000	+1.433%	5	577	-45.143%
2026-02-02	44.6200	44.6600	44.6200	44.6600	+8.609%	3	572	-44.357%
2026-01-30	41.8400	41.8400	41.1200	41.1200	+1.281%	10	570	-39.567%
2026-01-29	38.8800	40.6000	38.8800	40.6000	-0.123%	11	567	-38.793%
2026-01-26	40.6500	40.6500	40.6500	40.6500	+5.175%	1	557	-38.868%
2026-01-22	38.5600	38.7500	38.5600	38.6500	+2.384%	4	556	-35.705%
2026-01-21	37.7500	37.7500	37.7500	37.7500	+6.039%	11	554	-34.172%
2026-01-20	36.3500	36.5700	35.4500	35.6000	-8.129%	33	554	-30.197%
2026-01-16	38.6500	38.8500	38.6500	38.7500	-3.294%	3	531	-35.871%
2026-01-15	40.1300	40.3500	39.6000	40.0700	-0.841%	9	531	-37.984%
2026-01-14	40.4100	40.4100	40.4100	40.4100	-6.889%	1	522	-38.505%
2026-01-13	42.7500	43.8000	42.3000	43.4000	+9.985%	16	521	-42.742%
2026-01-12	37.7200	39.6500	37.7200	39.4600	+2.627%	8	512	-37.025%
2026-01-09	38.2000	38.4500	38.2000	38.4500	+5.400%	4	507	-35.371%
2026-01-08	35.4800	36.4800	35.4800	36.4800	+5.800%	3	507	-31.880%
2026-01-07	34.0000	35.6200	34.0000	34.4800	+6.683%	13	507	-27.929%
2026-01-06	32.3200	32.3200	32.3200	32.3200	+0.217%	1	505	-23.113%
2026-01-05	32.3500	32.3500	31.7800	32.2500	+2.381%	6	503	-22.946%
2025-12-30	31.6500	31.6500	31.5000	31.5000	-0.285%	5	503	-21.111%
2025-12-29	31.4500	31.5900	31.4500	31.5900	-3.098%	2	498	-21.336%
2025-12-26	32.8000	32.8000	32.6000	32.6000	-0.972%	3	496	-23.773%
2025-12-24	32.9200	32.9200	32.9200	32.9200	+2.078%	1	493	-24.514%
2025-12-23	32.7400	32.7400	32.2500	32.2500	+5.049%	5	493	-22.946%
2025-12-22	30.7000	30.7000	30.7000	30.7000	+8.099%	1	494	-19.055%
2025-12-18	28.4000	28.5200	28.3700	28.4000	-4.538%	91	494	-12.500%
2025-12-16	29.7500	29.7500	29.7500	29.7500	-5.255%	1	413	-16.471%
2025-12-15	31.9000	31.9000	30.4900	31.4000	-4.848%	41	413	-20.860%
2025-12-12	34.2000	34.2000	31.7000	33.0000	-4.899%	5	401	-24.697%
2025-12-11	35.2600	35.2600	32.8500	34.7000	-5.243%	9	400	-28.386%
2025-12-10	36.6900	36.9500	36.6200	36.6200	+5.019%	4	394	-32.141%
2025-12-09	34.8700	34.8700	34.8700	34.8700	-0.371%	2	392	-28.735%
2025-12-08	36.6000	36.6000	35.0000	35.0000	-9.910%	5	393	-29.000%
2025-12-05	38.8500	38.8500	38.8500	38.8500	+3.324%	1	389	-36.036%
2025-12-04	37.7000	37.7000	37.6000	37.6000	-4.569%	2	390	-33.910%
2025-12-03	38.4500	39.7500	38.4500	39.4000	+6.343%	15	389	-36.929%
2025-12-02	37.6300	37.8600	36.6200	37.0500	-3.010%	8	387	-32.928%
2025-12-01	39.5300	39.5300	38.2000	38.2000	-7.169%	4	383	-34.948%
2025-11-26	42.0000	43.2000	40.5000	41.1500	-4.102%	300	287	-39.611%
2025-11-25	43.6900	43.6900	42.3500	42.9100	+8.031%	52	287	-42.088%
2025-11-24	40.5500	40.5500	38.4900	39.7200	+22.028%	43	278	-37.437%
2025-11-21	32.3800	33.5000	32.3800	32.5500	+10.526%	16	278	-23.656%
2025-11-20	33.7400	34.3600	29.4500	29.4500	-1.997%	10	278	-15.620%
2025-11-19	33.0500	34.0300	30.0000	30.0500	+24.534%	38	274	-17.304%
2025-11-18	25.2500	25.2500	24.1300	24.1300	-8.076%	55	243	+2.984%
2025-11-17	27.5500	27.7100	26.2500	26.2500	+12.132%	53	192	-5.333%
2025-11-14	23.4100	23.4100	23.4100	23.4100	-11.225%	1	141	+6.151%
2025-11-12	25.7500	26.3700	25.7500	26.3700	-4.457%	6	141	-5.764%
2025-11-11	27.6000	27.6000	27.6000	27.6000	+1.284%	1	135	-9.964%
2025-11-10	26.7500	27.2500	26.7500	27.2500	+17.711%	3	135	-8.807%
2025-11-07	23.6500	24.0500	23.1000	23.1500	-9.747%	8	134	+7.343%
2025-11-06	25.3200	25.6500	25.2000	25.6500	+2.600%	47	133	-3.119%
2025-11-05	24.1600	25.0000	24.1600	25.0000	+11.359%	65	93	-0.600%
2025-11-04	23.4500	23.4500	22.4500	22.4500	-10.020%	21	28	+10.690%
2025-11-03	24.3000	24.9500	24.3000	24.9500	+3.099%	5	13	-0.401%
2025-10-31	22.5000	24.2000	22.5000	24.2000	+0.917%	9	13	+2.686%
2025-10-30	24.8800	24.8800	23.7000	23.9800	+9.548%	12	14	+3.628%
2025-10-29	18.7700	21.8900	18.7700	21.8900	0.000%	12	0	+13.522%