Dark

GOOG20270617C470
GOOG Jun 17 2027 470.00 Call (GOOG270617C00470000)
option OPRA

EOD

Sep 17, 2026

10.77-3.839%(-0.43)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	10.6500	10.7700	10.6500	10.7700	-3.839%	6	1,398	0.000%
2026-09-14	10.6000	11.3000	10.6000	11.2000	+22.538%	13	1,394	-3.839%
2026-09-10	9.1400	9.1400	9.1400	9.1400	-1.189%	1	1,393	+17.834%
2026-09-09	9.2500	9.4200	9.2500	9.2500	-10.194%	9	1,393	+16.432%
2026-09-08	10.3000	10.3000	10.3000	10.3000	-1.905%	6	1,393	+4.563%
2026-09-03	10.5000	10.5000	10.5000	10.5000	+7.143%	2	1,387	+2.571%
2026-09-02	9.8000	9.8000	9.8000	9.8000	-4.854%	2	1,387	+9.898%
2026-08-31	9.9000	10.3000	9.9000	10.3000	-14.452%	15	1,387	+4.563%
2026-08-28	12.1500	12.1500	12.0400	12.0400	+10.968%	15	1,375	-10.548%
2026-08-27	11.0000	11.0000	10.8500	10.8500	-6.061%	2	1,374	-0.737%
2026-08-26	11.5500	11.5500	11.5500	11.5500	-9.055%	9	1,374	-6.753%
2026-08-25	12.7000	12.7000	12.7000	12.7000	-5.926%	1	1,374	-15.197%
2026-08-24	13.3000	13.8700	13.2500	13.5000	+13.732%	33	1,374	-20.222%
2026-08-21	11.8700	11.8700	11.8700	11.8700	+1.540%	1	1,353	-9.267%
2026-08-20	11.6900	11.6900	11.6900	11.6900	-4.959%	1	1,353	-7.870%
2026-08-19	12.3000	12.3000	12.3000	12.3000	+0.820%	1	1,352	-12.439%
2026-08-18	12.2500	12.2500	12.2000	12.2000	-3.861%	5	1,351	-11.721%
2026-08-17	13.1000	13.1000	12.6900	12.6900	-3.864%	3	1,346	-15.130%
2026-08-14	13.4000	13.4000	13.1300	13.2000	-14.674%	1,326	1,344	-18.409%
2026-08-11	15.7000	15.7000	15.4700	15.4700	-5.092%	4	642	-30.381%
2026-08-10	16.3000	16.3000	16.3000	16.3000	-4.118%	22	642	-33.926%
2026-08-07	17.0000	17.0000	17.0000	17.0000	-34.489%	4	639	-36.647%
2026-08-05	25.9500	25.9500	25.9500	25.9500	-0.954%	4	639	-58.497%
2026-08-04	24.7000	26.2000	24.7000	26.2000	+8.489%	9	635	-58.893%
2026-08-03	23.0500	24.2000	22.2000	24.1500	+29.839%	25	629	-55.404%
2026-07-31	16.1100	18.6000	16.1100	18.6000	+54.871%	25	633	-42.097%
2026-07-30	12.0100	12.0100	12.0100	12.0100	-5.951%	1	632	-10.325%
2026-07-29	12.9100	12.9100	12.7700	12.7700	+7.946%	3	631	-15.662%
2026-07-28	11.8500	11.8500	11.8300	11.8300	+7.545%	6	631	-8.960%
2026-07-27	11.0400	11.0400	11.0000	11.0000	+12.016%	3	626	-2.091%
2026-07-24	9.8600	9.8600	9.8200	9.8200	-46.397%	4	625	+9.674%
2026-07-20	20.8700	20.8700	18.3200	18.3200	-8.170%	41	622	-41.212%
2026-07-16	19.7300	20.2900	19.7300	19.9500	-1.966%	14	617	-46.015%
2026-07-13	20.3500	20.3500	20.3500	20.3500	+4.627%	1	617	-47.076%
2026-07-10	19.4500	19.4500	19.4500	19.4500	-11.065%	1	617	-44.627%
2026-07-08	21.8700	21.8700	21.8700	21.8700	-10.111%	1	618	-50.754%
2026-07-07	25.5500	25.5500	24.3300	24.3300	+1.375%	60	617	-55.734%
2026-07-06	20.8000	24.0000	20.8000	24.0000	+14.668%	5	644	-55.125%
2026-06-30	21.0000	21.0000	20.9300	20.9300	+4.285%	2	641	-48.543%
2026-06-29	18.5200	20.0700	18.5200	20.0700	+11.562%	4	641	-46.338%
2026-06-26	17.2700	18.0500	17.2700	17.9900	+2.800%	8	644	-40.133%
2026-06-25	17.4400	18.8500	17.4400	17.5000	-14.174%	40	642	-38.457%
2026-06-24	20.3900	20.3900	20.3900	20.3900	+0.443%	1	649	-47.180%
2026-06-23	20.3000	20.3000	20.3000	20.3000	-3.654%	50	650	-46.946%
2026-06-22	22.2600	22.2600	20.2000	21.0700	-21.818%	18	650	-48.885%
2026-06-18	26.9500	26.9500	26.9500	26.9500	+9.955%	3	660	-60.037%
2026-06-17	24.5100	24.5100	24.5100	24.5100	-7.961%	6	660	-56.059%
2026-06-16	26.1000	26.6300	26.1000	26.6300	-1.734%	3	660	-59.557%
2026-06-15	26.7000	27.1000	26.3600	27.1000	+12.635%	10	662	-60.258%
2026-06-12	23.7600	25.4500	23.7600	24.0600	+12.325%	21	657	-55.237%
2026-06-11	20.3000	21.4200	20.3000	21.4200	-7.273%	6	645	-49.720%
2026-06-10	24.5700	24.6900	22.9700	23.1000	-12.731%	14	650	-53.377%
2026-06-09	26.4700	26.4700	26.4700	26.4700	+6.863%	1	645	-59.312%
2026-06-08	25.6000	25.6000	24.4000	24.7700	-10.674%	10	645	-56.520%
2026-06-05	27.7300	27.7300	27.7300	27.7300	-2.014%	6	640	-61.161%
2026-06-04	24.6000	28.3000	24.6000	28.3000	+16.894%	4	634	-61.943%
2026-06-03	25.6300	25.6300	24.2100	24.2100	-4.872%	2	634	-55.514%
2026-06-02	24.5400	27.5900	24.5400	25.4500	-13.170%	25	634	-57.682%
2026-06-01	27.9200	29.3100	27.9200	29.3100	-3.681%	10	619	-63.255%
2026-05-29	30.5000	31.5000	30.4300	30.4300	-10.631%	31	619	-64.607%
2026-05-28	34.3400	34.3400	33.9600	34.0500	-0.816%	3	618	-68.370%
2026-05-27	34.2300	34.3300	34.2300	34.3300	+5.891%	4	619	-68.628%
2026-05-26	33.4500	33.4500	32.4200	32.4200	+4.412%	12	616	-66.780%
2026-05-22	32.2200	32.2300	31.0500	31.0500	-5.191%	24	610	-65.314%
2026-05-21	32.7500	32.7500	32.7500	32.7500	-9.780%	20	596	-67.115%
2026-05-20	36.7500	36.7500	36.3000	36.3000	+6.202%	12	596	-70.331%
2026-05-19	35.0600	35.0600	34.1800	34.1800	-9.696%	11	566	-68.490%
2026-05-15	38.9000	38.9000	37.7300	37.8500	-4.876%	57	566	-71.546%
2026-05-14	39.1100	39.8500	38.7500	39.7900	-1.486%	39	513	-72.933%
2026-05-13	40.3900	40.3900	40.3900	40.3900	+10.901%	2	523	-73.335%
2026-05-11	36.4200	36.4200	36.4200	36.4200	-7.797%	1	523	-70.428%
2026-05-08	38.3000	39.5500	38.1900	39.5000	+4.525%	24	524	-72.734%
2026-05-07	36.4600	37.7900	36.4600	37.7900	-1.151%	2	513	-71.500%
2026-05-06	35.8500	38.2300	35.4500	38.2300	+19.918%	9	513	-71.828%
2026-05-05	31.8800	31.8800	31.8800	31.8800	+3.877%	22	507	-66.217%
2026-05-04	30.6900	30.6900	30.6900	30.6900	-0.292%	1	529	-64.907%
2026-05-01	31.0900	31.0900	30.7800	30.7800	-1.975%	28	516	-65.010%
2026-04-30	28.0000	31.4000	24.8000	31.4000	+52.427%	588	516	-65.701%
2026-04-29	20.0000	20.7500	20.0000	20.6000	-0.194%	316	578	-47.718%
2026-04-28	20.9100	20.9100	20.5000	20.6400	-3.731%	14	486	-47.820%
2026-04-27	19.4000	21.9000	19.1400	21.4400	+11.435%	281	490	-49.767%
2026-04-24	19.2900	19.2900	19.2400	19.2400	+9.692%	24	285	-44.023%
2026-04-17	17.5700	17.7500	17.2000	17.5400	+7.213%	80	263	-38.597%
2026-04-14	15.1300	16.3600	15.1300	16.3600	+24.885%	3	262	-34.169%
2026-04-08	12.5000	13.1000	12.5000	13.1000	+29.703%	2	261	-17.786%
2026-04-07	9.4500	10.1000	9.4500	10.1000	+13.483%	40	262	+6.634%
2026-04-02	8.8000	8.9000	8.8000	8.9000	+3.488%	3	250	+21.011%
2026-04-01	8.6000	8.6000	8.6000	8.6000	+35.433%	1	250	+25.233%
2026-03-30	6.3500	6.3500	6.3500	6.3500	-15.894%	1	250	+69.606%
2026-03-26	7.5500	7.5500	7.5500	7.5500	-9.905%	1	250	+42.649%
2026-03-25	8.3800	8.3800	8.3800	8.3800	-28.253%	1	250	+28.520%
2026-03-19	11.6000	11.6800	11.6000	11.6800	-14.745%	7	250	-7.791%
2026-03-11	13.2700	13.7000	13.2700	13.7000	+6.037%	8	250	-21.387%
2026-03-09	12.4000	13.1000	12.4000	12.9200	+4.194%	15	248	-16.641%
2026-03-06	12.4000	12.4000	12.4000	12.4000	-8.012%	50	253	-13.145%
2026-02-18	13.4800	13.4800	13.4800	13.4800	-14.249%	1	203	-20.104%
2026-02-11	15.7200	15.7200	15.7200	15.7200	-17.263%	1	204	-31.489%
2026-02-06	19.0000	19.0000	19.0000	19.0000	-22.512%	1	203	-43.316%
2026-02-04	24.9000	24.9100	24.5200	24.5200	-5.401%	11	203	-56.077%
2026-02-03	25.9200	25.9200	25.9200	25.9200	+0.778%	27	193	-58.449%
2026-02-02	24.2000	25.7200	24.2000	25.7200	+24.854%	4	220	-58.126%
2026-01-20	20.6000	20.6000	20.6000	20.6000	-10.044%	1	222	-47.718%
2026-01-16	22.9000	22.9000	22.9000	22.9000	+7.059%	1	221	-52.969%
2026-01-08	21.3900	21.3900	21.3900	21.3900	+12.225%	1	221	-49.649%
2026-01-07	19.0600	19.0600	19.0600	19.0600	-2.407%	2	222	-43.494%
2026-01-06	19.5300	19.5300	19.5300	19.5300	+7.603%	1	220	-44.854%
2025-12-31	18.0900	18.1500	18.0900	18.1500	-2.681%	2	221	-40.661%
2025-12-30	18.6500	18.6500	18.6500	18.6500	-3.618%	6	221	-42.252%
2025-12-24	19.2500	19.3500	19.2500	19.3500	+16.286%	6	209	-44.341%
2025-12-17	16.6400	16.6400	16.6400	16.6400	-14.094%	1	209	-35.276%
2025-12-12	19.3700	19.3700	19.3700	19.3700	-13.333%	1	208	-44.399%
2025-12-10	22.3500	22.3500	22.3500	22.3500	+0.585%	1	208	-51.812%
2025-12-09	22.1800	22.2200	22.1800	22.2200	-3.391%	2	209	-51.530%
2025-12-02	23.4500	23.6000	22.6500	23.0000	-3.926%	127	208	-53.174%
2025-12-01	23.9500	24.0100	23.9400	23.9400	-8.100%	49	83	-55.013%
2025-11-26	26.1000	26.1400	25.8800	26.0500	-6.798%	32	6	-58.656%
2025-11-25	28.5000	28.5000	27.6200	27.9500	0.000%	6	0	-61.467%