Dark

GOOG20271217C265
GOOG Dec 17 2027 265.00 Call (GOOG271217C00265000)
option OPRA

EOD

Sep 14, 2026

108.43+4.511%(+4.68)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	109.9200	109.9200	108.4300	108.4300	+4.511%	5	201	0.000%
2026-09-11	103.7500	103.7500	103.7500	103.7500	+7.513%	3	203	+4.511%
2026-09-10	96.5000	96.5000	96.5000	96.5000	+0.104%	1	200	+12.363%
2026-09-09	94.0500	96.4000	94.0500	96.4000	-2.705%	2	199	+12.479%
2026-09-01	97.8500	99.0800	97.8500	99.0800	-12.858%	2	198	+9.437%
2026-08-24	113.7000	113.7000	113.7000	113.7000	+7.416%	1	196	-4.635%
2026-08-19	105.8500	105.8500	105.8500	105.8500	-1.900%	1	196	+2.437%
2026-08-18	107.9000	107.9000	107.9000	107.9000	-10.337%	1	196	+0.491%
2026-08-07	120.3400	120.3400	120.3400	120.3400	-13.667%	1	195	-9.897%
2026-08-03	139.3900	139.3900	139.3900	139.3900	+33.797%	1	195	-22.211%
2026-07-28	96.0000	104.1800	96.0000	104.1800	+5.659%	2	196	+4.079%
2026-07-27	98.6000	98.6000	98.6000	98.6000	+7.127%	2	195	+9.970%
2026-07-24	91.3500	92.0400	91.3500	92.0400	-0.497%	2	193	+17.807%
2026-07-23	92.5000	92.5000	92.5000	92.5000	-21.590%	1	192	+17.222%
2026-07-21	117.9700	117.9700	117.9700	117.9700	-2.318%	1	192	-8.087%
2026-07-20	120.7700	120.7700	120.7700	120.7700	-12.371%	6	192	-10.218%
2026-07-15	137.8200	137.8200	137.8200	137.8200	+25.382%	5	198	-21.325%
2026-06-26	109.9200	109.9200	109.9200	109.9200	-5.020%	3	198	-1.356%
2026-06-24	119.3700	119.3700	115.7300	115.7300	-3.959%	4	198	-6.308%
2026-06-22	125.0000	125.0000	120.5000	120.5000	-12.121%	2	200	-10.017%
2026-06-15	137.1200	137.1200	137.1200	137.1200	+5.428%	1	202	-20.923%
2026-06-12	129.4400	130.0600	129.4400	130.0600	-1.767%	9	203	-16.631%
2026-06-04	132.0000	132.4000	132.0000	132.4000	-5.225%	2	210	-18.104%
2026-06-01	139.7000	139.7000	139.7000	139.7000	-6.630%	1	208	-22.384%
2026-05-28	149.6200	149.6200	149.6200	149.6200	-0.287%	1	207	-27.530%
2026-05-26	150.0500	150.0500	150.0500	150.0500	-1.729%	2	207	-27.737%
2026-05-21	152.6900	152.6900	152.6900	152.6900	+1.273%	1	207	-28.987%
2026-05-20	149.4800	150.7700	149.4800	150.7700	-6.725%	2	207	-28.083%
2026-05-08	161.6400	161.6400	161.6400	161.6400	+1.120%	1	208	-32.919%
2026-05-07	156.7100	159.8500	156.7100	159.8500	+0.775%	3	208	-32.168%
2026-05-06	158.6200	158.6200	158.6200	158.6200	+14.884%	1	211	-31.642%
2026-04-30	131.0400	138.0700	131.0400	138.0700	+13.713%	2	211	-21.467%
2026-04-29	121.4200	121.4200	121.4200	121.4200	+0.613%	1	211	-10.698%
2026-04-28	120.6800	120.6800	120.6800	120.6800	+9.510%	2	210	-10.151%
2026-04-23	110.2000	110.2000	110.2000	110.2000	+1.352%	1	212	-1.606%
2026-04-20	108.7300	108.7300	108.7300	108.7300	+0.240%	2	213	-0.276%
2026-04-15	108.4700	108.4700	108.4700	108.4700	+3.040%	1	213	-0.037%
2026-04-14	105.2700	105.2700	105.2700	105.2700	+9.656%	1	214	+3.002%
2026-04-13	96.0000	96.0000	96.0000	96.0000	+18.139%	2	213	+12.948%
2026-04-07	81.2600	81.2600	81.2600	81.2600	+2.783%	1	213	+33.436%
2026-04-06	79.0600	79.0600	79.0600	79.0600	-1.752%	1	213	+37.149%
2026-04-01	80.4700	80.4700	80.4700	80.4700	+1.055%	1	212	+34.746%
2026-03-24	80.5000	80.5000	79.6300	79.6300	-6.318%	3	213	+36.167%
2026-03-13	85.0000	85.0000	85.0000	85.0000	-6.046%	2	210	+27.565%
2026-03-10	90.7000	90.7000	90.4700	90.4700	+2.504%	6	208	+19.852%
2026-03-09	84.0000	88.2600	84.0000	88.2600	+4.760%	4	207	+22.853%
2026-03-06	82.0000	84.2500	82.0000	84.2500	-1.554%	4	207	+28.700%
2026-03-05	85.5800	85.5800	85.5800	85.5800	-5.038%	1	205	+26.700%
2026-02-27	90.1200	90.1200	90.1200	90.1200	-2.531%	1	204	+20.317%
2026-02-24	92.4600	92.4600	92.4600	92.4600	-4.503%	1	204	+17.272%
2026-02-23	99.1400	99.1400	96.8200	96.8200	+3.022%	2	204	+11.991%
2026-02-11	93.9800	93.9800	93.9800	93.9800	-9.242%	21	204	+15.376%
2026-02-06	103.5500	103.5500	103.5500	103.5500	+3.498%	1	183	+4.713%
2026-02-05	100.0500	100.0500	100.0500	100.0500	-12.298%	1	183	+8.376%
2026-02-04	117.0500	117.0500	114.0800	114.0800	+1.676%	3	183	-4.953%
2026-01-28	112.2000	112.2000	112.2000	112.2000	-2.034%	1	183	-3.360%
2026-01-26	114.3000	114.5300	114.3000	114.5300	+2.607%	3	183	-5.326%
2026-01-16	111.6200	111.6200	111.6200	111.6200	-3.334%	1	184	-2.858%
2026-01-14	115.4700	115.4700	115.4700	115.4700	+5.558%	2	184	-6.097%
2026-01-12	109.3900	109.3900	109.3900	109.3900	-1.192%	2	186	-0.878%
2026-01-09	110.7100	110.7100	110.7100	110.7100	+1.915%	1	186	-2.059%
2026-01-08	108.6300	108.6300	108.6300	108.6300	+13.156%	1	185	-0.184%
2026-01-02	103.0000	103.0000	96.0000	96.0000	-2.459%	2	185	+12.948%
2025-12-30	98.5600	98.8000	98.2400	98.4200	+0.142%	10	185	+10.171%
2025-12-23	98.2800	98.2800	98.2800	98.2800	+2.868%	5	184	+10.328%
2025-12-22	95.5400	95.5400	95.5400	95.5400	+5.047%	1	184	+13.492%
2025-12-18	90.9500	90.9500	90.9500	90.9500	-3.348%	1	183	+19.219%
2025-12-16	93.7300	94.1000	93.7300	94.1000	-0.444%	4	183	+15.228%
2025-12-15	94.5200	94.5200	94.5200	94.5200	-5.941%	1	184	+14.716%
2025-12-11	100.4900	100.4900	100.4900	100.4900	-0.209%	1	184	+7.901%
2025-12-09	100.7000	100.7000	100.7000	100.7000	-2.639%	1	184	+7.676%
2025-12-02	103.4300	103.4300	103.4300	103.4300	-4.018%	1	184	+4.834%
2025-11-26	107.7600	107.7600	107.7600	107.7600	+1.183%	1	185	+0.622%
2025-11-24	106.5000	106.5000	106.5000	106.5000	+18.729%	1	185	+1.812%
2025-11-19	93.9500	93.9500	89.7000	89.7000	+12.759%	2	185	+20.881%
2025-11-18	79.5500	79.5500	79.5500	79.5500	-7.111%	1	186	+36.304%
2025-11-17	85.6400	85.6400	85.6400	85.6400	+11.831%	6	186	+26.611%
2025-11-13	76.5000	76.5800	76.5000	76.5800	-6.198%	20	192	+41.590%
2025-11-12	81.6400	81.6400	81.6400	81.6400	-1.496%	6	187	+32.815%
2025-11-11	82.8800	82.8800	82.8800	82.8800	-1.157%	10	193	+30.828%
2025-11-10	81.0800	83.8500	81.0800	83.8500	+3.942%	6	193	+29.314%
2025-11-06	80.6400	80.6700	80.6400	80.6700	+2.373%	12	193	+34.412%
2025-11-05	78.8000	78.8000	78.8000	78.8000	+6.343%	5	193	+37.602%
2025-11-04	75.3100	75.3100	74.1000	74.1000	-4.202%	127	193	+46.329%
2025-11-03	77.3500	77.3500	77.3500	77.3500	+1.910%	1	293	+40.181%
2025-10-31	75.8000	75.9000	75.7200	75.9000	-2.052%	18	293	+42.859%
2025-10-30	82.1500	82.1500	76.2000	77.4900	+9.095%	55	292	+39.928%
2025-10-29	67.0800	71.0300	67.0800	71.0300	+8.808%	19	303	+52.654%
2025-10-28	65.5200	65.5200	64.5200	65.2800	+0.803%	13	306	+66.100%
2025-10-27	61.6600	65.5000	61.6600	64.7600	+8.585%	13	299	+67.434%
2025-10-24	57.8100	59.6400	57.8100	59.6400	+8.932%	9	299	+81.808%
2025-10-23	54.7500	54.7500	54.7500	54.7500	-0.091%	1	300	+98.046%
2025-10-22	54.8000	54.8000	54.8000	54.8000	+2.814%	5	299	+97.865%
2025-10-21	53.1500	53.3000	53.1500	53.3000	-5.496%	4	294	+103.433%
2025-10-20	56.4000	56.4000	56.4000	56.4000	+3.014%	1	293	+92.252%
2025-10-17	54.7500	54.7500	54.7500	54.7500	+1.351%	5	294	+98.046%
2025-10-16	55.3000	55.3000	53.9000	54.0200	+9.976%	5	289	+100.722%
2025-10-15	49.1200	49.1200	49.1200	49.1200	+0.245%	2	286	+120.745%
2025-10-14	49.0000	49.0000	49.0000	49.0000	+5.923%	1	286	+121.286%
2025-10-13	45.7600	46.2600	45.7600	46.2600	+8.643%	8	286	+134.393%
2025-10-10	46.5900	46.8700	42.5800	42.5800	-6.294%	132	286	+154.650%
2025-10-09	45.2500	45.4500	45.1600	45.4400	+2.458%	7	161	+138.622%
2025-09-30	44.5400	44.5400	44.2500	44.3500	-9.026%	28	161	+144.487%
2025-09-29	48.7500	48.7500	48.7500	48.7500	+0.495%	2	175	+122.421%
2025-09-25	48.5100	48.5100	48.5100	48.5100	-7.741%	1	175	+123.521%
2025-09-22	52.5800	52.5800	52.5800	52.5800	-2.557%	1	175	+106.219%
2025-09-19	52.5000	53.9600	52.5000	53.9600	+5.370%	6	174	+100.945%
2025-09-18	52.1000	52.4800	51.2100	51.2100	+4.489%	42	174	+111.736%
2025-09-17	48.8000	49.1000	48.3900	49.0100	-4.128%	26	154	+121.241%
2025-09-16	50.5400	51.2500	50.2000	51.1200	+3.650%	37	155	+112.109%
2025-09-15	48.6500	49.8800	48.6500	49.3200	+12.990%	21	164	+119.850%
2025-09-12	41.9500	43.6500	41.9500	43.6500	+0.576%	3	164	+148.408%
2025-09-11	41.5000	43.4700	41.0500	43.4000	+0.347%	34	164	+149.839%
2025-09-10	41.7700	43.2500	41.7700	43.2500	+2.173%	5	157	+150.705%
2025-09-09	39.8700	42.3300	39.4100	42.3300	+9.948%	25	157	+156.154%
2025-09-08	39.4000	39.6500	38.4000	38.5000	+3.079%	16	160	+181.636%
2025-09-05	37.2500	37.6000	37.2500	37.3500	+8.355%	8	160	+190.308%
2025-09-04	34.9500	34.9500	33.7900	34.4700	-4.197%	73	159	+214.563%
2025-09-03	34.4000	37.5900	33.8500	35.9800	+45.081%	199	152	+201.362%
2025-09-02	24.8000	24.8000	24.5800	24.8000	-3.087%	5	118	+337.218%
2025-08-28	25.4700	25.6200	25.4100	25.5900	+8.570%	6	118	+323.720%
2025-08-26	23.5700	23.5700	23.5700	23.5700	-3.992%	1	118	+360.034%
2025-08-25	24.4600	25.3800	24.4600	24.5500	+12.100%	9	118	+341.670%
2025-08-22	21.9000	21.9000	21.9000	21.9000	+6.466%	1	119	+395.114%
2025-08-21	20.2100	20.5700	20.2100	20.5700	+1.081%	2	118	+427.127%
2025-08-20	19.8400	20.3500	19.4600	20.3500	-11.981%	7	118	+432.826%
2025-08-15	23.5000	23.5000	23.1200	23.1200	+2.756%	2	120	+368.988%
2025-08-12	22.5000	22.5000	22.5000	22.5000	+4.846%	1	121	+381.911%
2025-08-11	21.4600	21.4600	21.4600	21.4600	+0.187%	1	121	+405.266%
2025-08-08	21.4200	21.4200	21.4200	21.4200	+7.909%	1	120	+406.209%
2025-08-07	19.9500	20.0000	19.8500	19.8500	+4.309%	7	120	+446.247%
2025-08-04	19.0300	19.0300	19.0300	19.0300	-5.792%	2	115	+469.785%
2025-07-29	20.2500	20.2500	20.2000	20.2000	+5.926%	3	115	+436.782%
2025-07-28	19.0500	19.0700	19.0500	19.0700	-3.687%	11	115	+468.589%
2025-07-24	19.8000	19.8000	19.8000	19.8000	+1.124%	1	125	+447.626%
2025-07-22	19.5800	19.5800	19.5800	19.5800	+3.053%	1	125	+453.779%
2025-07-21	19.0000	19.0000	19.0000	19.0000	+9.510%	1	125	+470.684%
2025-07-18	17.3500	17.3500	17.3500	17.3500	+6.769%	2	125	+524.957%
2025-07-11	16.2500	16.2500	16.2500	16.2500	+12.457%	1	123	+567.262%
2025-07-09	14.4500	14.4500	14.4500	14.4500	+1.546%	3	123	+650.381%
2025-07-08	14.2300	14.2300	14.2300	14.2300	-4.304%	1	123	+661.982%
2025-07-01	14.7800	14.8700	14.7800	14.8700	+12.226%	3	124	+629.186%
2025-06-25	13.2500	13.2500	13.2500	13.2500	+12.766%	1	122	+718.340%
2025-06-23	11.7500	11.7500	11.7500	11.7500	-27.559%	2	122	+822.809%
2025-06-12	16.0800	16.2200	16.0800	16.2200	-4.588%	2	120	+568.496%
2025-06-10	17.0000	17.0000	17.0000	17.0000	+11.842%	2	121	+537.824%
2025-06-06	15.2000	15.2000	15.2000	15.2000	+8.649%	6	121	+613.355%
2025-06-05	13.9900	13.9900	13.9900	13.9900	+7.203%	1	121	+675.054%
2025-06-04	13.0000	13.0500	13.0000	13.0500	+0.928%	2	120	+730.881%
2025-06-03	12.3500	12.9300	12.3500	12.9300	-7.245%	4	120	+738.592%
2025-06-02	14.0500	14.0500	13.7000	13.9400	+0.868%	12	117	+677.834%
2025-05-30	14.5500	14.6500	13.8200	13.8200	-6.622%	34	118	+684.588%
2025-05-29	14.7500	14.8500	14.5000	14.8000	-1.333%	36	111	+632.635%
2025-05-28	15.0000	15.2000	14.9000	15.0000	-0.990%	40	99	+622.867%
2025-05-27	14.8000	15.2000	14.6500	15.1500	+3.767%	10	83	+615.710%
2025-05-23	14.2500	14.6000	14.2500	14.6000	-2.341%	42	81	+642.671%
2025-05-22	16.0500	16.5000	14.9500	14.9500	+3.819%	20	81	+625.284%
2025-05-21	12.6500	15.1500	12.6500	14.4000	+18.033%	16	76	+652.986%
2025-05-20	13.2000	13.4000	12.0000	12.2000	-6.870%	138	76	+788.770%
2025-05-19	12.0000	13.1000	12.0000	13.1000	+3.886%	46	34	+727.710%
2025-05-16	12.5400	12.6200	12.5000	12.6100	+6.414%	20	25	+759.873%
2025-05-14	11.8500	11.8500	11.8500	11.8500	+15.497%	1	17	+815.021%
2025-05-12	10.2000	10.2600	10.2000	10.2600	+14.000%	4	17	+956.823%
2025-05-07	9.0000	9.0000	9.0000	9.0000	-17.883%	1	13	+1,104.778%
2025-05-01	10.4700	11.0500	10.4700	10.9600	+2.048%	4	13	+889.325%
2025-04-24	10.7000	10.7400	10.7000	10.7400	+1.994%	6	13	+909.590%
2025-04-11	10.5300	10.5300	10.5300	10.5300	+5.829%	2	7	+929.725%
2025-04-09	9.9500	9.9500	9.9500	9.9500	+14.106%	1	6	+989.749%
2025-04-07	8.7200	8.7200	8.7200	8.7200	-16.555%	1	6	+1,143.463%
2025-04-03	10.4500	10.4500	10.4500	10.4500	-1.415%	1	6	+937.608%
2025-03-31	10.6000	10.6000	10.6000	10.6000	-25.926%	4	5	+922.925%
2025-03-17	14.3100	14.3100	14.3100	14.3100	-13.273%	1	2	+657.722%
2025-02-27	16.5000	16.5000	16.5000	16.5000	0.000%	1	1	+557.152%