Dark

GOOG20271217C305
GOOG Dec 17 2027 305.00 Call (GOOG271217C00305000)
option OPRA

EOD

Sep 17, 2026

82.57+1.938%(+1.57)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	82.5700	82.5700	82.5700	82.5700	+1.938%	1	92	0.000%
2026-09-15	81.0000	81.0000	81.0000	81.0000	-1.075%	1	93	+1.938%
2026-09-14	81.8800	81.8800	81.8800	81.8800	+14.326%	2	93	+0.843%
2026-09-10	72.0000	72.0000	71.6200	71.6200	-0.292%	2	93	+15.289%
2026-09-09	71.8300	71.8300	71.8300	71.8300	-6.775%	1	93	+14.952%
2026-09-08	74.0000	77.0500	74.0000	77.0500	+2.215%	4	94	+7.164%
2026-09-02	75.3800	75.3800	75.3800	75.3800	-6.731%	1	95	+9.538%
2026-08-26	80.0700	80.8200	80.0700	80.8200	-2.650%	2	95	+2.165%
2026-08-18	83.0200	83.0200	83.0200	83.0200	-1.249%	1	93	-0.542%
2026-08-14	84.0700	84.0700	84.0700	84.0700	+1.192%	1	92	-1.784%
2026-08-12	83.8800	83.8800	83.0800	83.0800	-2.921%	3	91	-0.614%
2026-08-11	86.0000	86.0000	85.5800	85.5800	-9.916%	4	88	-3.517%
2026-08-10	95.0000	95.0000	95.0000	95.0000	-15.705%	1	84	-13.084%
2026-08-04	109.2500	112.7000	109.2500	112.7000	+1.532%	3	83	-26.735%
2026-08-03	111.0000	111.0000	111.0000	111.0000	+17.460%	10	85	-25.613%
2026-07-31	94.5000	94.5000	94.5000	94.5000	+34.309%	2	86	-12.624%
2026-07-23	71.1800	71.5000	70.3600	70.3600	-25.419%	14	84	+17.354%
2026-07-09	94.3400	94.3400	94.3400	94.3400	+1.223%	2	83	-12.476%
2026-06-11	92.5500	93.2000	92.5500	93.2000	-9.073%	4	82	-11.406%
2026-06-09	102.5000	102.5000	102.5000	102.5000	-6.521%	2	83	-19.444%
2026-06-05	109.6100	109.6500	109.5600	109.6500	+5.993%	4	85	-24.697%
2026-06-02	104.9800	104.9800	103.4500	103.4500	-15.316%	2	85	-20.184%
2026-05-21	124.1500	124.2000	122.1500	122.1600	-12.430%	32	83	-32.408%
2026-05-18	139.5000	139.5000	139.5000	139.5000	+4.291%	1	83	-40.810%
2026-05-08	133.2100	133.7600	133.2100	133.7600	+10.564%	6	82	-38.270%
2026-05-01	120.9800	120.9800	120.9800	120.9800	+12.644%	2	82	-31.749%
2026-04-30	106.7700	107.4000	106.7700	107.4000	+13.053%	32	82	-23.119%
2026-04-29	95.0000	95.0000	95.0000	95.0000	+9.700%	10	81	-13.084%
2026-04-23	86.6000	86.6000	86.6000	86.6000	+0.406%	1	71	-4.654%
2026-04-17	86.2500	86.2500	86.2500	86.2500	+0.877%	1	72	-4.267%
2026-04-16	85.5000	85.5000	85.5000	85.5000	+0.152%	2	73	-3.427%
2026-04-15	80.1000	85.3700	80.1000	85.3700	+43.600%	5	75	-3.280%
2026-04-06	60.2000	60.2000	59.4500	59.4500	+0.677%	2	76	+38.890%
2026-04-01	58.2000	59.0500	58.2000	59.0500	+28.370%	2	75	+39.831%
2026-03-30	46.1700	46.5200	46.0000	46.0000	-6.599%	7	77	+79.500%
2026-03-27	49.2500	49.2500	49.2500	49.2500	-6.119%	1	72	+67.655%
2026-03-26	52.4600	52.4600	52.4600	52.4600	-8.463%	2	71	+57.396%
2026-03-24	57.3000	57.3100	57.3000	57.3100	-11.353%	2	69	+44.076%
2026-03-23	65.0900	65.0900	64.6500	64.6500	+2.230%	22	71	+27.718%
2026-03-20	63.9400	63.9400	63.2400	63.2400	-8.666%	12	49	+30.566%
2026-03-18	69.2400	69.2400	69.2400	69.2400	+0.058%	1	49	+19.252%
2026-03-17	66.6100	69.2000	66.6100	69.2000	+2.519%	3	49	+19.321%
2026-03-16	67.5000	67.5000	67.5000	67.5000	-1.026%	1	48	+22.326%
2026-03-12	67.7500	68.2000	67.7500	68.2000	-2.138%	2	48	+21.070%
2026-03-11	69.6200	69.7700	69.6200	69.6900	+6.316%	3	48	+18.482%
2026-03-05	65.5500	65.5500	65.5500	65.5500	-1.636%	1	50	+25.965%
2026-03-03	66.5000	66.6400	66.5000	66.6400	-2.715%	14	50	+23.905%
2026-03-02	68.5000	68.5000	68.5000	68.5000	+0.058%	1	50	+20.540%
2026-02-26	68.4600	68.4600	68.4600	68.4600	-9.838%	1	51	+20.611%
2026-02-20	71.8500	76.3400	71.8500	75.9300	+11.269%	14	50	+8.745%
2026-02-18	68.2400	68.2400	68.2400	68.2400	+0.206%	1	49	+20.999%
2026-02-17	68.1000	68.1000	68.1000	68.1000	-3.678%	2	49	+21.248%
2026-02-13	70.3500	70.7000	70.3500	70.7000	-4.524%	2	49	+16.789%
2026-02-11	74.0500	74.0500	74.0500	74.0500	-10.199%	1	49	+11.506%
2026-02-06	82.8900	82.8900	82.4600	82.4600	+2.933%	4	50	+0.133%
2026-02-05	76.9100	84.8500	76.9100	80.1100	-18.670%	5	46	+3.071%
2026-02-02	98.5000	98.5000	98.5000	98.5000	+7.182%	1	47	-16.173%
2026-01-30	91.9000	91.9000	91.9000	91.9000	+2.923%	1	48	-10.152%
2026-01-29	90.3000	90.3000	88.0000	89.2900	-0.734%	32	49	-7.526%
2026-01-28	92.2000	92.2000	89.9500	89.9500	-2.440%	2	79	-8.205%
2026-01-26	92.2000	92.2000	92.2000	92.2000	+7.023%	2	81	-10.445%
2026-01-21	82.1600	86.1500	82.1600	86.1500	-0.174%	3	79	-4.156%
2026-01-20	86.2400	86.3000	86.2400	86.3000	-3.208%	2	79	-4.322%
2026-01-16	89.1600	89.1600	89.1600	89.1600	-1.633%	1	77	-7.391%
2026-01-14	90.6400	90.6400	90.6400	90.6400	-5.238%	2	77	-8.903%
2026-01-13	95.6500	95.6500	95.6500	95.6500	+7.472%	2	77	-13.675%
2026-01-12	89.0000	89.0000	89.0000	89.0000	+5.889%	1	77	-7.225%
2026-01-08	84.5500	84.5500	83.2000	84.0500	+3.256%	5	77	-1.761%
2026-01-06	81.4000	81.4000	81.4000	81.4000	+5.591%	2	77	+1.437%
2025-12-31	77.0900	77.0900	77.0900	77.0900	-0.734%	2	77	+7.109%
2025-12-29	77.6600	77.6600	77.6600	77.6600	-1.497%	1	77	+6.322%
2025-12-24	78.8400	78.8400	78.8400	78.8400	-0.768%	1	77	+4.731%
2025-12-23	79.4500	79.4500	79.4500	79.4500	+5.792%	1	77	+3.927%
2025-12-22	75.5500	75.5500	75.1000	75.1000	+4.378%	3	77	+9.947%
2025-12-19	72.5200	72.5200	71.9500	71.9500	+1.238%	2	74	+14.760%
2025-12-18	71.0700	71.0700	71.0700	71.0700	+3.135%	1	74	+16.181%
2025-12-17	70.8900	70.8900	68.9100	68.9100	-7.342%	2	73	+19.823%
2025-12-16	74.3700	74.3700	74.3700	74.3700	-10.181%	1	72	+11.026%
2025-12-09	82.8000	82.8000	82.8000	82.8000	+3.113%	1	72	-0.278%
2025-12-08	82.1300	82.1300	80.3000	80.3000	-2.678%	2	71	+2.827%
2025-12-02	85.0000	85.0000	82.3100	82.5100	-5.411%	7	72	+0.073%
2025-11-26	87.2300	87.2300	87.2300	87.2300	-2.612%	1	66	-5.342%
2025-11-25	89.5700	89.5700	89.5700	89.5700	+5.376%	5	66	-7.815%
2025-11-24	82.0300	85.0200	82.0300	85.0000	+16.838%	7	71	-2.859%
2025-11-21	72.7500	72.7500	72.7500	72.7500	+2.537%	2	75	+13.498%
2025-11-20	74.8700	74.8700	70.9500	70.9500	-5.802%	6	75	+16.378%
2025-11-19	74.8800	75.3200	74.8800	75.3200	+35.712%	2	75	+9.626%
2025-11-14	55.5000	55.5000	55.5000	55.5000	-7.346%	1	75	+48.775%
2025-11-13	60.6000	60.6000	59.9000	59.9000	-7.103%	34	75	+37.846%
2025-11-11	64.4800	64.4800	64.4800	64.4800	-0.325%	5	51	+28.055%
2025-11-10	63.8800	64.6900	63.8800	64.6900	+6.573%	3	51	+27.640%
2025-11-05	60.7000	60.7000	60.7000	60.7000	+4.331%	6	48	+36.030%
2025-11-04	58.5000	58.5000	58.1800	58.1800	-0.377%	2	54	+41.922%
2025-10-31	57.8000	58.4000	57.8000	58.4000	-4.419%	2	52	+41.387%
2025-10-30	63.6500	63.6500	61.1000	61.1000	+24.011%	26	52	+35.139%
2025-10-28	48.6000	49.2700	48.6000	49.2700	+11.496%	4	26	+67.587%
2025-10-24	43.9900	44.3000	43.9700	44.1900	+9.192%	6	23	+86.852%
2025-10-23	40.3100	40.4700	40.3100	40.4700	-1.051%	2	20	+104.028%
2025-10-22	41.8500	41.8500	40.9000	40.9000	+5.006%	22	20	+101.883%
2025-10-21	38.8700	38.9500	38.8700	38.9500	+9.043%	2	14	+111.990%
2025-10-15	35.5300	35.7200	35.5300	35.7200	+1.679%	2	14	+131.159%
2025-10-14	35.3900	35.5700	34.9700	35.1300	+7.234%	16	14	+135.041%
2025-10-13	32.2900	32.8400	32.2900	32.7600	+0.214%	10	14	+152.045%
2025-10-10	32.3900	32.6900	32.3900	32.6900	+2.928%	2	14	+152.585%
2025-10-09	31.4000	31.7600	31.2900	31.7600	-5.251%	8	14	+159.981%
2025-10-08	33.3000	33.5400	33.2700	33.5200	-3.678%	8	15	+146.331%
2025-10-07	34.8000	34.8000	34.8000	34.8000	-0.143%	100	15	+137.270%
2025-10-06	34.5000	34.8500	34.5000	34.8500	+5.895%	2	108	+136.930%
2025-10-01	30.5200	32.9100	30.5200	32.9100	-4.829%	103	108	+150.896%
2025-09-29	34.4900	34.5800	34.4900	34.5800	+1.111%	2	15	+138.780%
2025-09-25	34.2000	34.2000	34.2000	34.2000	-4.788%	2	15	+141.433%
2025-09-24	35.9200	35.9200	35.9200	35.9200	-5.349%	1	15	+129.872%
2025-09-19	37.6900	37.9500	37.6900	37.9500	+2.568%	2	14	+117.576%
2025-09-18	36.1100	37.0000	36.1100	37.0000	+6.536%	3	14	+123.162%
2025-09-17	34.7300	34.7300	34.7300	34.7300	-5.187%	2	13	+137.748%
2025-09-16	36.0200	36.6300	36.0200	36.6300	+6.359%	23	12	+125.416%
2025-09-15	34.2200	34.4400	34.2200	34.4400	+19.916%	2	8	+139.750%
2025-09-11	28.4000	28.7200	28.2000	28.7200	-1.068%	7	8	+187.500%
2025-09-09	27.2200	29.0300	27.2200	29.0300	+5.372%	6	1	+184.430%
2025-09-08	27.3600	27.5500	27.3600	27.5500	+13.843%	2	1	+199.710%
2025-09-04	22.6400	24.2000	22.6200	24.2000	0.000%	10	1	+241.198%