Dark

GOOG20270617C440
GOOG Jun 17 2027 440.00 Call (GOOG270617C00440000)
option OPRA

EOD

Sep 17, 2026

15.65+10.601%(+1.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	15.6500	15.6500	15.6500	15.6500	+10.601%	1	1,984	0.000%
2026-09-16	14.1500	14.1500	14.1500	14.1500	-12.112%	1	1,984	+10.601%
2026-09-14	15.9300	16.1000	15.9300	16.1000	+21.693%	10	1,985	-2.795%
2026-09-10	12.8000	13.2300	12.8000	13.2300	+1.769%	4	1,982	+18.292%
2026-09-09	12.9600	13.0300	12.9600	13.0000	-10.345%	3	1,978	+20.385%
2026-09-08	13.6700	14.5000	13.6700	14.5000	+0.555%	7	1,976	+7.931%
2026-09-04	13.9500	14.4200	13.9500	14.4200	-2.961%	6	1,973	+8.530%
2026-09-03	14.8600	14.8600	14.8600	14.8600	+12.151%	1	1,973	+5.316%
2026-09-02	13.2500	13.2500	13.2500	13.2500	-5.560%	1	1,972	+18.113%
2026-09-01	13.1000	14.0300	12.9500	14.0300	-3.241%	19	1,972	+11.547%
2026-08-31	14.9400	15.0000	14.5000	14.5000	-5.105%	16	1,972	+7.931%
2026-08-27	15.2000	15.4000	15.2000	15.2800	-4.500%	50	1,973	+2.421%
2026-08-26	16.3000	16.3000	15.9000	16.0000	-10.615%	6	1,966	-2.188%
2026-08-25	18.2400	18.2500	17.7000	17.9000	-6.184%	33	1,963	-12.570%
2026-08-24	17.3400	19.0800	17.3400	19.0800	+17.415%	25	1,963	-17.977%
2026-08-21	16.3700	16.6000	16.2500	16.2500	-3.846%	3	1,954	-3.692%
2026-08-19	16.9000	16.9000	16.9000	16.9000	-0.647%	1	1,954	-7.396%
2026-08-17	17.8400	17.8400	17.0100	17.0100	-5.762%	12	1,955	-7.995%
2026-08-14	19.2000	19.3000	18.0500	18.0500	-2.062%	17	1,952	-13.296%
2026-08-13	18.3500	18.9100	18.3500	18.4300	-0.378%	11	1,948	-15.084%
2026-08-12	18.3500	18.5000	17.8000	18.5000	-1.753%	27	1,944	-15.405%
2026-08-11	21.3000	21.5000	18.8300	18.8300	-14.603%	33	1,929	-16.888%
2026-08-10	23.1000	23.1000	22.0500	22.0500	-4.130%	13	1,923	-29.025%
2026-08-07	24.0000	24.0000	22.1500	23.0000	-8.730%	29	1,915	-31.957%
2026-08-06	26.7500	26.7500	25.2000	25.2000	-6.040%	24	1,905	-37.897%
2026-08-05	33.8000	33.8000	25.9300	26.8200	-20.651%	110	1,913	-41.648%
2026-08-04	30.5000	33.9900	30.5000	33.8000	+4.257%	14	1,837	-53.698%
2026-08-03	30.4000	32.4200	30.4000	32.4200	+39.142%	27	1,839	-51.727%
2026-07-31	21.2500	23.3000	21.2500	23.3000	+37.870%	29	1,833	-32.833%
2026-07-30	16.9000	16.9000	16.9000	16.9000	+14.576%	14	1,813	-7.396%
2026-07-28	14.7500	14.7500	14.7500	14.7500	-2.833%	15	1,827	+6.102%
2026-07-27	15.8000	15.8000	15.1800	15.1800	+12.444%	21	1,824	+3.096%
2026-07-24	13.6000	13.7500	13.4500	13.5000	-5.263%	306	1,822	+15.926%
2026-07-23	15.1900	15.2000	13.8000	14.2500	-36.242%	49	1,533	+9.825%
2026-07-22	22.3500	22.3500	22.3500	22.3500	-4.894%	50	1,559	-29.978%
2026-07-17	23.3300	23.5000	22.8500	23.5000	-27.803%	3	1,609	-33.404%
2026-07-16	33.5000	33.5000	32.0500	32.5500	+1.339%	71	1,609	-51.920%
2026-07-15	31.0000	32.5000	31.0000	32.1200	+26.457%	43	1,609	-51.276%
2026-07-13	26.0000	26.1000	25.4000	25.4000	-1.931%	60	1,631	-38.386%
2026-07-10	25.4500	26.0000	25.4500	25.9000	-0.385%	7	1,666	-39.575%
2026-07-09	27.0000	27.0000	25.1000	26.0000	-9.565%	13	1,667	-39.808%
2026-07-08	28.6000	28.7500	28.6000	28.7500	-6.958%	4	1,664	-45.565%
2026-07-07	31.8000	31.8000	30.8500	30.9000	-1.718%	62	1,663	-49.353%
2026-07-06	28.5500	31.9100	28.5500	31.4400	+17.533%	9	1,616	-50.223%
2026-07-02	28.8600	28.8600	26.7500	26.7500	-4.122%	3	1,611	-41.495%
2026-07-01	27.9000	28.1100	27.3900	27.9000	+2.011%	61	1,611	-43.907%
2026-06-30	26.2000	27.3500	26.2000	27.3500	+9.225%	2	1,574	-42.779%
2026-06-29	24.8500	25.0400	24.8500	25.0400	+15.658%	7	1,572	-37.500%
2026-06-26	24.2500	24.2500	21.6500	21.6500	-6.479%	26	1,572	-27.714%
2026-06-25	23.2100	23.2200	23.1500	23.1500	-7.732%	16	1,559	-32.397%
2026-06-23	25.6000	25.6000	25.0900	25.0900	-8.263%	9	1,544	-37.625%
2026-06-22	27.0000	27.4000	26.8000	27.3500	-20.262%	51	1,537	-42.779%
2026-06-18	31.8000	34.8500	31.8000	34.3000	-0.867%	13	1,534	-54.373%
2026-06-17	34.6000	34.6000	34.6000	34.6000	-0.173%	1	1,534	-54.769%
2026-06-16	34.7300	34.7300	34.6600	34.6600	+11.447%	3	1,534	-54.847%
2026-06-12	31.2000	31.3200	31.1000	31.1000	+17.358%	32	1,532	-49.678%
2026-06-11	27.5200	27.5200	26.5000	26.5000	-9.402%	31	1,511	-40.943%
2026-06-10	30.0000	30.0000	29.1000	29.2500	-4.505%	37	1,512	-46.496%
2026-06-09	33.8500	34.2500	30.0000	30.6300	-5.899%	21	1,494	-48.906%
2026-06-08	31.8100	32.5500	31.8100	32.5500	+0.308%	2	1,488	-51.920%
2026-06-05	34.3000	34.3000	32.4500	32.4500	-8.204%	3	1,489	-51.772%
2026-06-04	34.2000	35.7000	34.2000	35.3500	+19.144%	583	1,487	-55.728%
2026-06-03	32.0500	32.0500	29.6000	29.6700	-4.290%	10	1,183	-47.253%
2026-06-02	33.4000	34.9500	31.0000	31.0000	-14.008%	57	1,184	-49.516%
2026-06-01	36.4000	36.4000	36.0500	36.0500	-4.956%	2	1,159	-56.588%
2026-05-29	38.8900	39.3500	37.8300	37.9300	-10.479%	4	1,157	-58.740%
2026-05-28	41.8000	42.3700	41.7100	42.3700	-1.694%	4	1,155	-63.063%
2026-05-27	41.6200	43.1000	41.6200	43.1000	+4.409%	2	1,152	-63.689%
2026-05-26	40.0000	41.2800	40.0000	41.2800	+0.683%	6	1,152	-62.088%
2026-05-22	41.1500	42.4700	41.0000	41.0000	-2.844%	3	1,152	-61.829%
2026-05-21	41.9000	43.6000	41.9000	42.2000	+0.476%	7	1,152	-62.915%
2026-05-20	41.9800	42.0000	41.9800	42.0000	-4.219%	2	1,152	-62.738%
2026-05-19	44.0000	45.5000	43.8500	43.8500	-7.313%	3	1,148	-64.310%
2026-05-18	52.7000	54.0000	47.3100	47.3100	-1.683%	8	1,148	-66.920%
2026-05-15	47.2500	48.5000	47.2500	48.1200	-4.372%	9	1,148	-67.477%
2026-05-14	48.4000	51.0000	48.3000	50.3200	+0.439%	65	1,150	-68.899%
2026-05-13	47.5000	50.1000	47.5000	50.1000	+17.966%	17	1,154	-68.762%
2026-05-12	42.4700	42.4700	42.4700	42.4700	-7.169%	1	1,154	-63.150%
2026-05-11	45.7500	46.9600	45.2200	45.7500	-3.481%	108	1,154	-65.792%
2026-05-08	48.2700	48.8200	47.4000	47.4000	+1.651%	58	1,077	-66.983%
2026-05-07	51.1000	51.1000	46.6300	46.6300	-2.854%	19	1,066	-66.438%
2026-05-06	44.7200	48.0000	44.7200	48.0000	+16.307%	38	1,052	-67.396%
2026-05-05	42.6800	43.5700	40.2000	41.2700	+1.901%	24	1,032	-62.079%
2026-05-01	39.8800	40.5000	39.3000	40.5000	+2.870%	34	993	-61.358%
2026-04-30	33.5000	40.6000	32.7100	39.3700	+45.223%	111	993	-60.249%
2026-04-29	28.0000	28.0000	27.1100	27.1100	-4.340%	87	911	-42.272%
2026-04-27	28.3400	28.3400	28.3400	28.3400	+13.224%	1	846	-44.778%
2026-04-24	25.5000	25.5000	25.0300	25.0300	+6.375%	2	847	-37.475%
2026-04-23	23.4200	23.5300	23.4200	23.5300	+9.442%	101	846	-33.489%
2026-04-21	22.9500	22.9500	21.5000	21.5000	-5.867%	2	846	-27.209%
2026-04-20	22.8400	22.8400	22.8400	22.8400	+2.976%	1	846	-31.480%
2026-04-16	22.5200	22.5200	22.1500	22.1800	+11.178%	13	845	-29.441%
2026-04-14	19.8200	19.9500	19.8200	19.9500	+9.615%	2	836	-21.554%
2026-04-13	17.8000	18.2000	17.8000	18.2000	+1.961%	3	835	-14.011%
2026-04-09	17.8500	17.8500	17.8500	17.8500	+10.185%	5	835	-12.325%
2026-04-08	16.2000	16.2000	16.2000	16.2000	+20.896%	1	835	-3.395%
2026-04-07	13.0700	13.4000	13.0700	13.4000	+8.414%	2	835	+16.791%
2026-04-01	11.9000	12.3600	11.9000	12.3600	+29.832%	6	835	+26.618%
2026-03-31	9.5200	9.5200	9.5200	9.5200	+6.846%	1	831	+64.391%
2026-03-27	9.4000	9.4000	8.8200	8.9100	-21.429%	39	831	+75.645%
2026-03-25	11.3400	11.3400	11.3400	11.3400	-4.384%	1	833	+38.007%
2026-03-24	12.2500	12.2500	11.8600	11.8600	-18.488%	3	833	+31.956%
2026-03-23	14.5500	14.5500	14.5500	14.5500	-5.026%	1	830	+7.560%
2026-03-19	15.3200	15.3200	15.3200	15.3200	-1.795%	1	831	+2.154%
2026-03-17	15.7000	15.7000	15.6000	15.6000	-4.294%	11	830	+0.321%
2026-03-13	16.3000	16.3000	16.3000	16.3000	+5.707%	1	830	-3.988%
2026-03-09	15.3500	15.4200	15.3500	15.4200	-3.925%	3	830	+1.492%
2026-03-06	16.0500	16.0500	16.0500	16.0500	-4.179%	1	830	-2.492%
2026-03-05	16.4900	16.7500	16.4900	16.7500	-1.760%	30	831	-6.567%
2026-03-03	17.3800	17.3800	16.9600	17.0500	-8.136%	151	831	-8.211%
2026-02-27	18.5600	18.5600	18.5600	18.5600	-0.749%	1	863	-15.679%
2026-02-26	18.7000	18.7000	18.7000	18.7000	-4.738%	1	862	-16.310%
2026-02-25	19.6300	19.6300	19.6300	19.6300	-1.653%	1	860	-20.275%
2026-02-24	19.2400	19.9600	19.2400	19.9600	-4.952%	21	860	-21.593%
2026-02-23	21.3300	21.3600	20.8500	21.0000	+13.575%	52	860	-25.476%
2026-02-20	19.1700	19.1700	18.4900	18.4900	+10.719%	2	810	-15.360%
2026-02-19	16.7000	16.7000	16.7000	16.7000	+1.458%	1	808	-6.287%
2026-02-17	16.6400	16.6500	16.4300	16.4600	-17.905%	4	808	-4.921%
2026-02-12	20.0500	20.0500	20.0500	20.0500	+1.008%	1	809	-21.945%
2026-02-11	20.4000	20.4100	19.8500	19.8500	-22.279%	92	809	-21.159%
2026-02-06	25.5300	25.5400	25.5300	25.5400	-8.721%	16	731	-38.724%
2026-02-05	27.9900	27.9900	27.9800	27.9800	-14.695%	48	731	-44.067%
2026-02-03	34.1100	34.2500	32.8000	32.8000	-0.546%	57	683	-52.287%
2026-02-02	31.0500	33.0500	30.3500	32.9800	+8.131%	163	638	-52.547%
2026-01-30	30.5000	30.5000	30.5000	30.5000	+11.517%	2	502	-48.689%
2026-01-29	28.1500	28.1500	27.3500	27.3500	-5.527%	58	502	-42.779%
2026-01-28	28.9500	28.9500	28.9500	28.9500	-2.852%	1	487	-45.941%
2026-01-27	29.8000	29.8000	29.8000	29.8000	+8.364%	2	487	-47.483%
2026-01-23	28.3500	28.3500	27.5000	27.5000	-2.066%	2	487	-43.091%
2026-01-22	28.0800	28.0800	28.0800	28.0800	+2.857%	1	487	-44.266%
2026-01-20	26.7500	27.3000	26.7500	27.3000	-17.473%	6	487	-42.674%
2026-01-13	32.0000	33.0800	32.0000	33.0800	+14.069%	7	487	-52.690%
2026-01-12	28.2200	29.0000	28.2200	29.0000	+11.282%	3	488	-46.034%
2026-01-08	26.1300	26.1300	26.0600	26.0600	+2.801%	2	485	-39.946%
2026-01-07	25.3500	25.3500	25.3500	25.3500	+7.279%	1	485	-38.264%
2026-01-06	23.6300	23.6300	23.6300	23.6300	+3.686%	1	485	-33.771%
2025-12-31	22.8100	22.8100	22.7900	22.7900	-0.913%	2	483	-31.330%
2025-12-30	23.4000	23.5000	22.9500	23.0000	-4.406%	15	483	-31.957%
2025-12-26	23.6500	24.0600	23.6500	24.0600	-0.784%	12	478	-34.954%
2025-12-24	24.1000	24.2500	24.1000	24.2500	+12.791%	10	458	-35.464%
2025-12-19	21.5000	21.5000	21.5000	21.5000	-2.803%	8	458	-27.209%
2025-12-16	21.6900	22.1200	21.6800	22.1200	-10.373%	8	466	-29.250%
2025-12-12	24.6900	24.6900	24.6800	24.6800	-4.674%	2	458	-36.588%
2025-12-11	25.8300	25.8900	25.8300	25.8900	-7.004%	2	458	-39.552%
2025-12-10	27.7500	27.8600	27.7500	27.8400	+6.708%	3	458	-43.786%
2025-12-08	26.0500	26.0900	26.0500	26.0900	-8.776%	2	458	-40.015%
2025-12-05	28.6000	28.6000	28.6000	28.6000	-4.188%	1	458	-45.280%
2025-12-03	28.0000	29.8500	28.0000	29.8500	+4.007%	2	457	-47.571%
2025-12-02	28.7000	28.7000	28.7000	28.7000	-4.045%	12	456	-45.470%
2025-12-01	29.9100	29.9100	29.9100	29.9100	-2.763%	1	444	-47.676%
2025-11-28	30.7600	30.7600	30.7600	30.7600	-5.412%	1	443	-49.122%
2025-11-26	32.5200	32.5200	32.5200	32.5200	-2.342%	1	441	-51.876%
2025-11-25	35.2900	35.2900	32.6000	33.3000	+7.074%	180	441	-53.003%
2025-11-24	30.3600	31.3000	29.9500	31.1000	0.000%	266	262	-49.678%