Dark

GOOG20270617C420
GOOG Jun 17 2027 420.00 Call (GOOG270617C00420000)
option OPRA

EOD

Sep 17, 2026

19.67+7.663%(+1.40)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	19.1800	19.6800	19.1500	19.6700	+7.663%	27	1,416	0.000%
2026-09-16	19.1100	19.1100	17.9600	18.2700	-3.077%	20	1,430	+7.663%
2026-09-15	17.9500	19.1000	17.9500	18.8500	-6.219%	5	1,422	+4.350%
2026-09-14	18.0000	20.2500	18.0000	20.1000	+10.683%	25	1,421	-2.139%
2026-09-11	18.0000	19.3200	18.0000	18.1600	+7.774%	37	1,402	+8.315%
2026-09-10	16.6000	16.8500	16.4500	16.8500	+4.658%	35	1,402	+16.736%
2026-09-09	16.4300	16.8000	16.0000	16.1000	-11.538%	347	1,399	+22.174%
2026-09-08	16.5500	18.2000	16.5000	18.2000	+4.899%	131	1,367	+8.077%
2026-09-04	17.7500	17.7500	17.2500	17.3500	-7.467%	14	1,386	+13.372%
2026-09-03	19.0000	19.1000	18.6100	18.7500	+8.069%	15	1,386	+4.907%
2026-09-02	16.4000	17.5500	16.4000	17.3500	+5.471%	61	1,386	+13.372%
2026-09-01	17.1500	17.5000	16.3800	16.4500	-10.743%	39	1,365	+19.574%
2026-08-31	19.7400	19.7400	17.6600	18.4300	-15.845%	63	1,369	+6.728%
2026-08-28	21.2700	21.9000	21.2700	21.9000	+15.385%	3	1,357	-10.183%
2026-08-27	18.7300	19.3500	18.7300	18.9800	-1.197%	77	1,357	+3.635%
2026-08-26	20.4100	20.4100	19.2100	19.2100	-12.880%	20	1,409	+2.395%
2026-08-25	22.0500	22.0500	22.0500	22.0500	-5.930%	5	1,417	-10.794%
2026-08-24	22.0500	23.4500	22.0000	23.4400	+4.178%	42	1,419	-16.084%
2026-08-21	20.6000	22.5000	20.6000	22.5000	+11.940%	15	1,428	-12.578%
2026-08-20	19.9500	20.1000	19.6000	20.1000	-5.634%	94	1,426	-2.139%
2026-08-19	20.0000	21.4000	20.0000	21.3000	+0.996%	53	1,386	-7.653%
2026-08-18	20.8000	21.4000	20.8000	21.0900	-1.218%	8	1,403	-6.733%
2026-08-17	22.0000	22.0000	20.8000	21.3500	-3.959%	23	1,403	-7.869%
2026-08-14	25.4000	25.4000	22.2300	22.2300	-5.243%	31	1,392	-11.516%
2026-08-13	23.6000	24.4000	22.2000	23.4600	+3.805%	31	1,379	-16.155%
2026-08-12	23.0000	23.0000	21.6700	22.6000	-1.739%	88	1,372	-12.965%
2026-08-11	26.0000	26.1000	23.0000	23.0000	-14.815%	82	1,394	-14.478%
2026-08-10	27.0000	28.9500	26.9500	27.0000	-4.051%	42	1,371	-27.148%
2026-08-07	29.5300	30.2500	27.8400	28.1400	-6.512%	41	1,356	-30.100%
2026-08-06	32.7000	32.7000	30.0500	30.1000	-5.938%	41	1,333	-34.651%
2026-08-05	42.0000	42.0000	31.2000	32.0000	-21.434%	61	1,357	-38.531%
2026-08-04	36.0000	40.7300	36.0000	40.7300	+6.623%	35	1,349	-51.706%
2026-08-03	35.2000	39.3700	34.9300	38.2000	+27.121%	63	1,335	-48.508%
2026-07-31	22.9500	30.0500	22.9500	30.0500	+48.762%	73	1,334	-34.542%
2026-07-30	20.2000	20.2000	20.2000	20.2000	-5.164%	2	1,344	-2.624%
2026-07-29	20.2500	22.9500	20.2500	21.3000	+5.970%	17	1,344	-7.653%
2026-07-28	18.4200	20.1000	18.3100	20.1000	+10.622%	97	1,335	-2.139%
2026-07-27	17.9500	19.0500	17.9500	18.1700	+8.090%	87	1,281	+8.255%
2026-07-24	16.5000	17.0500	16.0100	16.8100	-1.983%	42	1,279	+17.014%
2026-07-23	21.7000	21.7000	16.5000	17.1500	-34.038%	64	1,286	+14.694%
2026-07-22	27.3000	27.5000	26.0000	26.0000	-7.965%	10	1,278	-24.346%
2026-07-21	28.8000	28.8000	28.2500	28.2500	-12.267%	6	1,281	-30.372%
2026-07-20	30.8900	32.5000	30.8900	32.2000	+18.122%	3	1,275	-38.913%
2026-07-17	28.8000	28.8000	26.5000	27.2600	-14.813%	13	1,274	-27.843%
2026-07-16	38.3000	40.0800	31.9800	32.0000	-15.789%	199	1,265	-38.531%
2026-07-15	33.0000	38.0000	33.0000	38.0000	+18.750%	70	1,268	-48.237%
2026-07-14	30.4000	32.0000	30.1500	32.0000	+4.918%	29	1,281	-38.531%
2026-07-13	30.9500	30.9500	30.4500	30.5000	-0.327%	24	1,267	-35.508%
2026-07-10	31.5500	31.5500	30.1100	30.6000	-4.105%	22	1,265	-35.719%
2026-07-09	30.5100	31.9100	29.9000	31.9100	-3.303%	38	1,257	-38.358%
2026-07-08	33.7000	33.7000	33.0000	33.0000	-9.836%	5	1,220	-40.394%
2026-07-07	38.1700	39.0000	36.6000	36.6000	-1.081%	16	1,220	-46.257%
2026-07-06	33.8500	37.5500	33.8000	37.0000	+16.170%	32	1,212	-46.838%
2026-07-02	31.6000	31.8500	31.6000	31.8500	-6.871%	6	1,194	-38.242%
2026-07-01	34.3000	34.3000	33.2000	34.2000	+4.908%	57	1,194	-42.485%
2026-06-30	32.8000	32.8000	32.6000	32.6000	+3.426%	12	1,176	-39.663%
2026-06-29	29.5500	31.8000	29.0000	31.5200	+12.371%	15	1,165	-37.595%
2026-06-26	26.0000	28.1000	26.0000	28.0500	+3.697%	15	1,166	-29.875%
2026-06-25	26.6000	29.0000	26.6000	27.0500	-6.724%	87	1,159	-27.283%
2026-06-24	32.0000	32.0000	29.0000	29.0000	-3.814%	21	1,146	-32.172%
2026-06-23	30.0000	31.8200	30.0000	30.1500	-6.337%	11	1,131	-34.760%
2026-06-22	34.5000	34.5000	30.5000	32.1900	-21.064%	268	1,128	-38.894%
2026-06-18	36.5000	40.8000	36.0000	40.7800	+9.860%	28	1,118	-51.766%
2026-06-17	40.0000	40.0000	37.0000	37.1200	-10.662%	87	1,118	-47.010%
2026-06-16	41.2000	42.3500	40.8700	41.5500	+6.538%	253	1,118	-52.659%
2026-06-15	40.1200	40.6200	39.0000	39.0000	+8.033%	11	871	-49.564%
2026-06-12	37.2800	39.2000	35.9100	36.1000	+8.246%	24	871	-45.512%
2026-06-11	33.0000	33.3500	30.7000	33.3500	-4.441%	39	854	-41.019%
2026-06-10	37.9700	38.2500	34.9000	34.9000	-9.351%	5	839	-43.639%
2026-06-09	39.6900	39.6900	34.6000	38.5000	+0.548%	16	838	-48.909%
2026-06-08	36.5000	38.2900	36.4000	38.2900	+0.896%	65	839	-48.629%
2026-06-05	41.0000	41.2800	37.9500	37.9500	-7.349%	90	835	-48.169%
2026-06-04	39.3000	41.5000	39.1000	40.9600	+13.149%	33	791	-51.978%
2026-06-03	36.9800	38.2000	35.0000	36.2000	-3.079%	10	791	-45.663%
2026-06-02	37.0000	41.7700	35.6000	37.3500	-14.138%	70	788	-47.336%
2026-06-01	41.7400	43.5000	41.7400	43.5000	-3.226%	18	815	-54.782%
2026-05-29	45.5000	46.3600	44.9500	44.9500	-9.938%	17	805	-56.240%
2026-05-28	46.8600	49.9100	46.8600	49.9100	+0.120%	6	796	-60.589%
2026-05-27	48.4700	50.5500	48.4700	49.8500	+3.316%	8	796	-60.542%
2026-05-26	46.9500	48.5300	46.9500	48.2500	+5.189%	8	795	-59.233%
2026-05-22	48.0000	48.0700	45.8700	45.8700	-7.333%	6	793	-57.118%
2026-05-21	48.6800	50.2000	48.5500	49.5000	+0.406%	5	792	-60.263%
2026-05-20	48.9000	49.4500	48.0500	49.3000	-6.981%	60	792	-60.101%
2026-05-19	50.5300	53.0000	49.9000	53.0000	-8.114%	5	793	-62.887%
2026-05-18	56.8000	60.9000	56.8000	57.6800	+4.873%	27	793	-65.898%
2026-05-15	56.0000	56.0000	55.0000	55.0000	-3.947%	8	793	-64.236%
2026-05-14	55.9000	57.4500	55.7000	57.2600	-1.020%	220	791	-65.648%
2026-05-13	50.0000	57.8500	50.0000	57.8500	+21.789%	6	784	-65.998%
2026-05-12	50.3500	50.3500	46.7800	47.5000	-9.265%	35	784	-58.589%
2026-05-11	53.2900	53.2900	52.2800	52.3500	-8.238%	17	784	-62.426%
2026-05-08	56.4000	57.0500	56.1700	57.0500	+3.483%	4	772	-65.521%
2026-05-07	56.0000	56.0000	53.9500	55.1300	+0.731%	25	770	-64.321%
2026-05-06	50.0500	55.6000	50.0500	54.7300	+13.125%	53	769	-64.060%
2026-05-05	50.0500	51.5000	46.8500	48.3800	-1.265%	70	763	-59.343%
2026-05-04	48.2000	49.0000	45.2500	49.0000	+3.049%	20	708	-59.857%
2026-05-01	43.8800	47.5500	43.8800	47.5500	+3.934%	26	684	-58.633%
2026-04-30	41.0000	47.5100	36.1100	45.7500	+44.049%	43	684	-57.005%
2026-04-29	33.2800	33.2800	31.6300	31.7600	+0.284%	11	658	-38.067%
2026-04-28	31.2000	31.7000	31.2000	31.6700	-2.404%	3	651	-37.891%
2026-04-27	32.6300	32.6300	32.4500	32.4500	+11.283%	16	650	-39.384%
2026-04-24	29.3600	29.3600	29.1600	29.1600	+4.892%	6	644	-32.545%
2026-04-23	28.2600	28.2600	27.8000	27.8000	+6.923%	51	644	-29.245%
2026-04-21	26.4700	26.8200	25.6500	26.0000	-7.143%	7	644	-24.346%
2026-04-17	28.0000	28.0000	28.0000	28.0000	+3.742%	20	647	-29.750%
2026-04-16	26.9900	26.9900	26.9900	26.9900	+4.612%	2	647	-27.121%
2026-04-15	26.1200	26.1200	25.8000	25.8000	+0.506%	5	647	-23.760%
2026-04-14	25.4300	25.6800	25.4300	25.6700	+21.948%	6	644	-23.374%
2026-04-13	21.0500	21.0500	21.0500	21.0500	-5.436%	2	644	-6.556%
2026-04-10	22.2600	22.2600	22.2600	22.2600	+34.096%	2	644	-11.635%
2026-04-07	16.9000	17.2000	16.6000	16.6000	+12.542%	36	644	+18.494%
2026-04-06	14.7500	14.7500	14.7500	14.7500	-3.595%	2	616	+33.356%
2026-04-01	13.4000	15.5000	13.4000	15.3000	+20.472%	37	616	+28.562%
2026-03-31	12.7000	12.7000	12.7000	12.7000	+27.638%	2	614	+54.882%
2026-03-30	10.2500	10.2500	9.9500	9.9500	-6.748%	20	614	+97.688%
2026-03-27	10.6700	10.6700	10.6700	10.6700	-11.964%	10	613	+84.349%
2026-03-26	12.4000	12.4000	12.1200	12.1200	-15.658%	7	613	+62.294%
2026-03-24	14.3700	14.3700	14.3700	14.3700	-19.405%	10	613	+36.882%
2026-03-20	17.8300	17.8300	17.8300	17.8300	-3.569%	10	613	+10.320%
2026-03-19	18.4900	18.4900	18.4900	18.4900	-3.698%	15	613	+6.382%
2026-03-12	19.2000	19.2000	19.2000	19.2000	-8.266%	100	598	+2.448%
2026-03-11	20.9000	20.9300	20.9000	20.9300	+2.598%	10	573	-6.020%
2026-03-09	20.4000	20.4000	20.4000	20.4000	+7.482%	18	567	-3.578%
2026-03-06	19.0000	19.0000	18.9800	18.9800	-3.360%	2	649	+3.635%
2026-03-05	19.6400	19.6400	19.6400	19.6400	-3.204%	10	649	+0.153%
2026-03-04	20.5600	20.5600	20.2900	20.2900	+0.247%	12	659	-3.056%
2026-03-03	20.0500	20.2400	19.9000	20.2400	-4.753%	134	650	-2.816%
2026-03-02	21.2500	21.2500	21.2500	21.2500	-4.063%	36	529	-7.435%
2026-02-26	22.1300	22.2400	22.1300	22.1500	-3.360%	9	495	-11.196%
2026-02-24	22.9200	22.9200	22.9200	22.9200	-7.581%	1	489	-14.180%
2026-02-23	24.8000	24.8000	24.8000	24.8000	0.000%	1	488	-20.685%
2026-02-20	22.7600	24.8000	22.7600	24.8000	+19.633%	6	487	-20.685%
2026-02-19	20.7300	20.7300	20.7300	20.7300	+2.624%	23	486	-5.113%
2026-02-18	20.5500	20.5700	20.0800	20.2000	-1.222%	186	463	-2.624%
2026-02-17	20.4500	20.4500	20.4500	20.4500	-17.374%	5	433	-3.814%
2026-02-12	23.0900	24.7500	23.0900	24.7500	+2.357%	55	428	-20.525%
2026-02-11	24.8000	24.8000	24.1800	24.1800	-9.370%	55	483	-18.652%
2026-02-10	26.6800	26.6800	26.6800	26.6800	-6.811%	3	452	-26.274%
2026-02-06	28.6300	28.6300	28.6300	28.6300	-9.969%	10	452	-31.296%
2026-02-05	28.8500	32.1500	28.8500	31.8000	-16.645%	157	460	-38.145%
2026-02-03	38.1500	38.1500	38.1500	38.1500	-0.261%	1	572	-48.440%
2026-02-02	38.2500	38.2500	38.2500	38.2500	+9.286%	1	572	-48.575%
2026-01-29	35.0000	35.0000	35.0000	35.0000	+1.567%	1	572	-43.800%
2026-01-26	34.3000	34.4600	34.2700	34.4600	+4.901%	150	573	-42.919%
2026-01-22	32.8500	32.8500	32.8500	32.8500	+6.002%	1	423	-40.122%
2026-01-20	30.2200	30.9900	30.2200	30.9900	-8.719%	6	424	-36.528%
2026-01-15	33.9500	33.9500	33.9500	33.9500	-2.750%	75	420	-42.062%
2026-01-14	34.9100	34.9100	34.9100	34.9100	+3.591%	5	348	-43.655%
2026-01-12	31.6500	33.7000	31.6500	33.7000	+1.967%	35	348	-41.632%
2026-01-09	33.0500	33.0500	33.0500	33.0500	+5.929%	1	314	-40.484%
2026-01-08	31.0500	31.2000	31.0500	31.2000	+5.834%	8	314	-36.955%
2026-01-07	29.4500	29.4800	29.4500	29.4800	+13.822%	10	306	-33.277%
2026-01-06	28.9900	28.9900	25.9000	25.9000	-5.647%	11	296	-24.054%
2026-01-05	27.4500	27.4500	27.4500	27.4500	+2.540%	6	294	-28.342%
2025-12-31	26.7000	26.7700	26.7000	26.7700	-0.925%	2	294	-26.522%
2025-12-30	27.0200	27.0200	27.0200	27.0200	+10.286%	3	294	-27.202%
2025-12-18	24.5000	24.5000	24.5000	24.5000	+3.376%	3	295	-19.714%
2025-12-17	24.2000	24.2000	23.7000	23.7000	-9.300%	2	298	-17.004%
2025-12-16	26.1300	26.1300	26.1300	26.1300	-2.536%	4	297	-24.723%
2025-12-15	26.0000	26.8500	26.0000	26.8100	-6.193%	14	297	-26.632%
2025-12-12	28.6000	28.6000	28.5800	28.5800	-4.574%	2	285	-31.176%
2025-12-11	30.7100	30.8000	29.9500	29.9500	-6.552%	10	285	-34.324%
2025-12-10	32.0200	32.0500	31.9500	32.0500	+4.979%	7	284	-38.627%
2025-12-08	30.5300	30.5300	30.5300	30.5300	-5.186%	1	279	-35.572%
2025-12-02	32.2000	32.2000	32.2000	32.2000	-4.309%	11	280	-38.913%
2025-12-01	33.6500	33.6500	33.6500	33.6500	-7.934%	1	280	-41.545%
2025-11-26	36.3100	36.5500	35.9500	36.5500	-3.638%	14	271	-46.183%
2025-11-25	37.8300	37.9300	37.8300	37.9300	+9.435%	2	271	-48.141%
2025-11-24	36.0000	36.0000	33.3900	34.6600	+21.614%	26	270	-43.249%
2025-11-21	27.4500	28.5000	27.4500	28.5000	+6.423%	45	259	-30.982%
2025-11-20	28.4400	29.4800	26.7800	26.7800	+1.632%	64	214	-26.550%
2025-11-19	27.9500	29.5000	26.0000	26.3500	+17.372%	126	155	-25.351%
2025-11-10	22.2500	22.4500	22.2500	22.4500	+13.556%	54	54	-12.383%
2025-11-04	19.7800	19.7800	19.7700	19.7700	0.000%	3	3	-0.506%