Dark

GOOG20270617C500
GOOG Jun 17 2027 500.00 Call (GOOG270617C00500000)
option OPRA

EOD

Sep 17, 2026

7.50-1.316%(-0.10)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	7.5500	8.0000	7.5000	7.5000	-1.316%	32	2,783	0.000%
2026-09-16	7.5000	7.6000	7.5000	7.6000	+2.564%	2	2,783	-1.316%
2026-09-15	7.7000	7.7000	7.4000	7.4100	-7.950%	15	2,783	+1.215%
2026-09-14	8.2000	8.4500	7.7000	8.0500	+9.227%	15	2,793	-6.832%
2026-09-11	7.8500	8.0000	7.3000	7.3700	+7.591%	31	2,796	+1.764%
2026-09-10	6.5000	6.9000	6.4500	6.8500	+5.385%	225	2,809	+9.489%
2026-09-09	6.2000	6.9100	6.2000	6.5000	-11.565%	664	2,923	+15.385%
2026-09-08	6.8000	7.6000	6.8000	7.3500	+1.379%	71	3,239	+2.041%
2026-09-04	7.4000	7.4000	6.9000	7.2500	-2.027%	7	3,209	+3.448%
2026-09-03	7.7000	7.8500	7.4000	7.4000	+7.246%	65	3,209	+1.351%
2026-09-02	7.1500	7.2500	6.7000	6.9000	+2.985%	55	3,205	+8.696%
2026-09-01	6.7800	7.1000	6.6000	6.7000	-8.844%	193	3,190	+11.940%
2026-08-31	7.1500	7.3500	7.1000	7.3500	-16.477%	13	3,166	+2.041%
2026-08-28	8.2000	8.8000	8.2000	8.8000	+14.286%	13	3,164	-14.773%
2026-08-27	7.9000	7.9000	7.7000	7.7000	-4.703%	21	3,158	-2.597%
2026-08-26	8.3500	8.3700	8.0200	8.0800	-9.922%	43	3,167	-7.178%
2026-08-25	8.8500	8.9700	8.8500	8.9700	-6.562%	2	3,138	-16.388%
2026-08-24	9.4500	10.0000	9.4200	9.6000	+8.475%	72	3,139	-21.875%
2026-08-21	8.5500	8.8500	8.5500	8.8500	+5.609%	2	3,134	-15.254%
2026-08-20	8.7000	8.7000	8.1300	8.3800	-4.229%	84	3,134	-10.501%
2026-08-19	8.9500	9.5000	8.7500	8.7500	-0.568%	54	3,076	-14.286%
2026-08-18	8.8000	9.1000	8.7200	8.8000	-2.977%	17	3,071	-14.773%
2026-08-17	9.4500	9.4500	8.9000	9.0700	-6.974%	68	3,068	-17.310%
2026-08-14	10.5000	10.5000	9.7000	9.7500	-3.370%	48	3,060	-23.077%
2026-08-13	10.0000	10.1500	9.7000	10.0900	+0.398%	100	3,072	-25.669%
2026-08-12	9.9900	10.2100	9.5000	10.0500	-1.180%	29	3,097	-25.373%
2026-08-11	12.0000	12.0000	10.0000	10.1700	-18.510%	216	3,090	-26.254%
2026-08-10	12.7000	12.7000	12.0000	12.4800	-4.000%	8	2,909	-39.904%
2026-08-07	13.5000	13.8000	12.7000	13.0000	-7.143%	38	2,910	-42.308%
2026-08-06	15.0000	15.0000	14.0000	14.0000	-7.285%	21	2,921	-46.429%
2026-08-05	20.1400	20.9500	14.8000	15.1000	-24.500%	316	2,907	-50.331%
2026-08-04	18.0000	20.0000	16.7500	20.0000	+7.181%	59	2,987	-62.500%
2026-08-03	17.0000	19.2000	16.5600	18.6600	+35.414%	175	2,987	-59.807%
2026-07-31	10.5000	14.1000	10.5000	13.7800	+54.831%	46	2,890	-45.573%
2026-07-30	8.8500	9.4100	8.5800	8.9000	-5.820%	41	2,889	-15.730%
2026-07-29	8.5500	10.3500	8.5500	9.4500	+7.386%	10	2,876	-20.635%
2026-07-28	8.0000	8.9500	7.7000	8.8000	+12.102%	37	2,875	-14.773%
2026-07-27	8.2200	8.5600	7.8500	7.8500	+4.806%	67	2,888	-4.459%
2026-07-24	8.0500	8.0500	7.2000	7.4900	-5.905%	49	2,894	+0.134%
2026-07-23	9.8500	9.8500	7.5000	7.9600	-33.667%	879	2,901	-5.779%
2026-07-22	13.1100	13.1100	12.0000	12.0000	-9.639%	12	2,535	-37.500%
2026-07-21	13.4000	13.7000	13.2500	13.2800	-6.545%	108	2,534	-43.524%
2026-07-20	15.5500	16.0800	13.9700	14.2100	+10.842%	32	2,536	-47.220%
2026-07-17	15.2500	15.2500	12.4900	12.8200	-17.290%	24	2,541	-41.498%
2026-07-16	19.8000	19.8000	15.4400	15.5000	-18.975%	48	2,540	-51.613%
2026-07-15	17.0000	19.5000	17.0000	19.1300	+28.389%	19	2,538	-60.795%
2026-07-14	15.1000	15.3700	14.9000	14.9000	+1.706%	13	2,541	-49.664%
2026-07-13	15.0000	15.3600	14.6500	14.6500	-2.916%	37	2,551	-48.805%
2026-07-10	15.1100	15.1100	15.0100	15.0900	-5.746%	5	2,545	-50.298%
2026-07-09	15.0000	16.0100	13.3500	16.0100	-5.824%	7	2,542	-53.154%
2026-07-08	16.8500	17.0000	15.9000	17.0000	-9.958%	5	2,543	-55.882%
2026-07-07	19.4200	20.0300	18.6700	18.8800	+1.560%	13	2,541	-60.275%
2026-07-06	16.9700	18.6600	16.9700	18.5900	+11.384%	45	2,546	-59.656%
2026-07-02	16.7500	17.4500	15.5000	16.6900	-3.526%	13	2,535	-55.063%
2026-07-01	16.8000	17.9500	16.7200	17.3000	+6.135%	16	2,535	-56.647%
2026-06-30	15.5000	16.5700	15.5000	16.3000	+2.323%	45	2,545	-53.988%
2026-06-29	13.2500	16.0000	13.2500	15.9300	+24.453%	44	2,522	-52.919%
2026-06-26	12.8000	14.0000	12.8000	12.8000	-4.192%	20	2,517	-41.406%
2026-06-25	13.2500	14.1500	13.2000	13.3600	-10.933%	37	2,519	-43.862%
2026-06-24	16.0000	16.2400	15.0000	15.0000	+0.067%	9	2,506	-50.000%
2026-06-23	17.0000	17.0000	14.9900	14.9900	-10.347%	21	2,504	-49.967%
2026-06-22	18.5000	18.5000	15.6800	16.7200	-23.020%	122	2,505	-55.144%
2026-06-18	18.5500	21.7200	18.5000	21.7200	+12.306%	301	2,465	-65.470%
2026-06-17	19.5000	19.8000	19.1000	19.3400	-9.031%	68	2,465	-61.220%
2026-06-16	20.7600	22.6000	20.4500	21.2600	+1.238%	24	2,465	-64.722%
2026-06-15	20.5100	21.6300	20.5100	21.0000	+11.643%	28	2,456	-64.286%
2026-06-12	20.3000	20.5000	18.8100	18.8100	+8.728%	9	2,451	-60.128%
2026-06-11	16.2300	17.3000	15.4700	17.3000	-3.889%	33	2,449	-56.647%
2026-06-10	20.0700	20.0700	17.7000	18.0000	-7.550%	63	2,447	-58.333%
2026-06-09	19.0500	19.5000	18.6500	19.4700	-2.553%	14	2,446	-61.479%
2026-06-08	20.5400	21.2800	19.0000	19.9800	-4.402%	214	2,448	-62.462%
2026-06-05	20.6000	22.1600	20.4800	20.9000	-5.215%	61	2,306	-64.115%
2026-06-04	19.4500	22.4400	19.4500	22.0500	+21.021%	74	2,296	-65.986%
2026-06-03	19.5000	20.1200	18.0000	18.2200	-3.903%	54	2,285	-58.836%
2026-06-02	20.0000	21.5000	18.5500	18.9600	-17.565%	288	2,288	-60.443%
2026-06-01	23.0000	23.3500	22.0000	23.0000	-2.003%	61	2,306	-67.391%
2026-05-29	25.5000	25.5000	23.4700	23.4700	-12.163%	27	2,263	-68.044%
2026-05-28	26.7200	26.7200	26.7200	26.7200	-0.853%	1	2,261	-71.931%
2026-05-27	27.0000	27.7100	26.5000	26.9500	+1.545%	47	2,260	-72.171%
2026-05-26	26.1100	26.5400	25.6500	26.5400	+6.160%	39	2,262	-71.741%
2026-05-22	26.0700	26.0700	25.0000	25.0000	-5.303%	34	2,270	-70.000%
2026-05-21	26.1500	27.6300	25.5000	26.4000	-0.752%	65	2,258	-71.591%
2026-05-20	28.0000	28.0000	25.9700	26.6000	-4.523%	34	2,258	-71.805%
2026-05-19	30.2000	30.2500	27.0000	27.8600	-12.252%	371	2,102	-73.080%
2026-05-18	34.0000	34.0000	31.7500	31.7500	+5.132%	16	2,102	-76.378%
2026-05-15	31.0000	31.5400	30.0000	30.2000	-8.067%	313	2,102	-75.166%
2026-05-14	30.7400	33.0000	30.7200	32.8500	+1.671%	31	2,097	-77.169%
2026-05-13	27.1000	32.7000	27.1000	32.3100	+22.852%	25	2,080	-76.787%
2026-05-12	26.9000	27.0000	25.2500	26.3000	-5.396%	27	2,080	-71.483%
2026-05-11	29.7100	29.7100	27.8000	27.8000	-8.523%	26	2,080	-73.022%
2026-05-08	31.0500	31.0500	30.3100	30.3900	+2.323%	127	2,092	-75.321%
2026-05-07	30.9500	30.9500	29.5500	29.7000	+2.062%	10	2,074	-74.747%
2026-05-06	28.5000	30.3600	28.3000	29.1000	+14.657%	93	2,070	-74.227%
2026-05-05	26.7500	27.0700	25.2500	25.3800	+0.754%	26	2,048	-70.449%
2026-05-04	25.9400	25.9400	23.4000	25.1900	-0.040%	31	2,045	-70.226%
2026-05-01	23.8500	25.2900	23.8500	25.2000	+3.236%	42	2,008	-70.238%
2026-04-30	18.9000	25.0000	18.9000	24.4100	+53.812%	1,644	2,008	-69.275%
2026-04-29	15.8500	15.9000	15.8500	15.8700	-2.338%	7	679	-52.741%
2026-04-28	16.7300	16.7300	15.6000	16.2500	-4.580%	48	675	-53.846%
2026-04-27	15.2500	17.0300	15.2500	17.0300	+13.533%	14	671	-55.960%
2026-04-24	14.1500	15.0000	13.7600	15.0000	+9.091%	36	670	-50.000%
2026-04-23	14.0600	14.0600	13.7500	13.7500	+3.774%	2	638	-45.455%
2026-04-22	13.3000	13.3000	13.2500	13.2500	+4.743%	10	638	-43.396%
2026-04-21	12.6500	12.6500	12.6500	12.6500	-6.296%	1	638	-40.711%
2026-04-20	13.5500	13.5500	13.5000	13.5000	-0.735%	27	638	-44.444%
2026-04-17	13.6500	13.6700	13.5900	13.6000	+1.493%	49	636	-44.853%
2026-04-16	14.0700	14.0700	13.4000	13.4000	-1.832%	48	637	-44.030%
2026-04-15	12.4600	13.6500	12.4600	13.6500	+8.247%	43	593	-45.055%
2026-04-14	11.6600	12.7900	11.6600	12.6100	+21.250%	5	567	-40.523%
2026-04-13	10.1000	10.4000	10.1000	10.4000	+0.678%	2	566	-27.885%
2026-04-10	10.2000	10.3300	10.2000	10.3300	-0.959%	4	565	-27.396%
2026-04-09	9.3400	10.4500	9.2200	10.4300	+3.267%	6	563	-28.092%
2026-04-08	9.7000	10.3500	9.4500	10.1000	+27.364%	17	558	-25.743%
2026-04-07	8.1000	8.1000	7.9300	7.9300	+12.482%	26	548	-5.422%
2026-04-06	6.8200	7.0500	6.7400	7.0500	+5.224%	6	548	+6.383%
2026-04-02	6.7400	6.7400	6.7000	6.7000	-1.471%	13	552	+11.940%
2026-04-01	6.3400	6.8000	6.3400	6.8000	+30.769%	2	552	+10.294%
2026-03-31	5.0500	5.8500	4.8100	5.2000	+21.495%	35	552	+44.231%
2026-03-30	4.6000	4.6000	4.2500	4.2800	-11.753%	14	574	+75.234%
2026-03-27	5.0000	5.2600	4.7500	4.8500	-14.159%	14	581	+54.639%
2026-03-26	5.7000	5.7000	5.5000	5.6500	-9.455%	7	584	+32.743%
2026-03-25	6.4500	6.4500	6.2400	6.2400	-8.905%	4	585	+20.192%
2026-03-24	7.4400	7.4400	6.7000	6.8500	-13.728%	21	585	+9.489%
2026-03-23	7.9000	8.3100	7.9000	7.9400	-3.990%	29	579	-5.542%
2026-03-20	8.7000	8.7000	8.2700	8.2700	-4.393%	6	603	-9.311%
2026-03-19	8.7700	8.7700	8.6500	8.6500	-5.978%	3	599	-13.295%
2026-03-18	9.2600	9.2600	9.2000	9.2000	+2.793%	4	599	-18.478%
2026-03-17	8.8500	8.9500	8.8500	8.9500	-4.278%	2	597	-16.201%
2026-03-13	10.0500	10.2500	9.3500	9.3500	-2.604%	50	596	-19.786%
2026-03-12	9.6000	9.7300	9.5000	9.6000	-8.397%	4	573	-21.875%
2026-03-11	10.4000	10.6500	10.4000	10.4800	+2.244%	251	571	-28.435%
2026-03-10	10.3400	10.4500	10.2500	10.2500	+2.500%	9	379	-26.829%
2026-03-09	9.5000	10.0000	9.5000	10.0000	+1.729%	6	378	-25.000%
2026-03-06	10.0500	10.1000	9.8300	9.8300	-3.910%	7	372	-23.703%
2026-03-05	10.2300	10.2300	10.2300	10.2300	-2.011%	1	367	-26.686%
2026-03-04	10.6500	10.6500	10.4400	10.4400	0.000%	4	366	-28.161%
2026-03-03	10.5000	10.5000	10.4400	10.4400	-10.000%	3	362	-28.161%
2026-03-02	11.1000	11.6000	11.0000	11.6000	+0.870%	6	361	-35.345%
2026-02-27	11.5000	11.5000	11.5000	11.5000	0.000%	1	360	-34.783%
2026-02-26	11.2500	11.7200	11.1000	11.5000	-6.807%	15	359	-34.783%
2026-02-25	12.7000	12.7000	12.3400	12.3400	-0.484%	2	345	-39.222%
2026-02-24	12.3500	12.4000	12.3500	12.4000	-7.116%	13	345	-39.516%
2026-02-23	13.4000	13.4000	13.2500	13.3500	+1.136%	4	336	-43.820%
2026-02-20	11.6500	13.2000	11.6500	13.2000	+27.413%	24	335	-43.182%
2026-02-19	10.5500	10.5500	10.3600	10.3600	+0.583%	5	333	-27.606%
2026-02-18	10.8400	10.8400	10.3000	10.3000	-2.830%	93	330	-27.184%
2026-02-17	10.2900	10.6000	10.1300	10.6000	-7.018%	254	238	-29.245%
2026-02-13	11.4200	11.5500	11.4000	11.4000	-5.000%	34	65	-34.211%
2026-02-12	12.4500	13.0000	12.0000	12.0000	-2.991%	10	65	-37.500%
2026-02-11	13.2500	13.2500	12.3700	12.3700	-11.453%	8	61	-39.369%
2026-02-10	14.5700	14.5700	13.9700	13.9700	-9.579%	4	58	-46.314%
2026-02-09	14.2500	15.4500	14.2500	15.4500	+2.318%	4	56	-51.456%
2026-02-06	15.4500	15.9600	15.1000	15.1000	-14.930%	4	54	-50.331%
2026-02-05	15.5900	17.7500	15.0000	17.7500	-11.250%	6	51	-57.746%
2026-02-04	21.4000	21.4000	20.0000	20.0000	-4.988%	4	50	-62.500%
2026-02-03	22.7000	22.7000	21.0500	21.0500	-3.661%	2	47	-64.371%
2026-02-02	20.5000	21.8500	20.5000	21.8500	+11.879%	10	46	-65.675%
2026-01-30	19.5000	19.5400	19.5000	19.5300	+1.455%	10	36	-61.598%
2026-01-26	18.8500	19.3300	18.8500	19.2500	0.000%	26	26	-61.039%