Dark

GOOG20271217C320
GOOG Dec 17 2027 320.00 Call (GOOG271217C00320000)
option OPRA

EOD

Sep 17, 2026

72.92+1.278%(+0.92)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	74.2800	74.2800	72.9200	72.9200	+1.278%	2	248	0.000%
2026-09-16	72.0000	72.0000	72.0000	72.0000	-5.437%	1	248	+1.278%
2026-09-14	75.9500	76.6300	75.9500	76.1400	+5.238%	3	247	-4.229%
2026-09-11	70.5600	72.3500	70.5600	72.3500	+11.308%	14	246	+0.788%
2026-09-10	64.4500	65.0000	64.4400	65.0000	-0.230%	13	255	+12.185%
2026-09-09	64.0100	65.1500	64.0100	65.1500	-5.098%	8	254	+11.926%
2026-09-08	65.8000	68.9100	65.8000	68.6500	+0.763%	6	252	+6.220%
2026-09-04	68.1300	68.1300	68.1300	68.1300	+3.243%	1	249	+7.031%
2026-09-01	66.1500	66.1500	65.9900	65.9900	-4.570%	6	249	+10.502%
2026-08-31	68.5000	69.1500	68.5000	69.1500	-2.606%	5	250	+5.452%
2026-08-27	71.0000	71.0000	71.0000	71.0000	-4.889%	3	250	+2.704%
2026-08-19	75.1100	75.1100	73.8000	74.6500	-2.163%	6	250	-2.317%
2026-08-17	76.3000	76.3000	76.3000	76.3000	-2.154%	1	249	-4.430%
2026-08-13	77.9800	77.9800	77.9800	77.9800	-0.026%	1	249	-6.489%
2026-08-11	81.1900	81.1900	78.0000	78.0000	-10.242%	6	249	-6.513%
2026-08-10	86.9000	86.9000	86.9000	86.9000	+1.164%	1	249	-16.087%
2026-08-07	85.9000	85.9000	85.9000	85.9000	-3.266%	1	249	-15.111%
2026-08-06	88.8000	88.8000	88.8000	88.8000	-3.583%	13	248	-17.883%
2026-08-05	88.0000	92.1000	88.0000	92.1000	-10.583%	2	249	-20.825%
2026-08-04	100.7100	103.0000	100.7100	103.0000	+5.274%	2	249	-29.204%
2026-08-03	97.8400	97.8400	97.8400	97.8400	+18.121%	1	249	-25.470%
2026-07-31	78.0000	85.0000	78.0000	82.8300	+18.753%	3	250	-11.964%
2026-07-30	69.7500	69.7500	69.7500	69.7500	-9.097%	1	251	+4.545%
2026-07-29	74.0900	76.7300	74.0900	76.7300	+6.274%	2	252	-4.965%
2026-07-28	66.0800	72.2100	66.0800	72.2000	+14.168%	9	254	+0.997%
2026-07-24	63.2400	63.2400	63.2400	63.2400	-3.303%	1	260	+15.307%
2026-07-23	65.0000	65.6000	61.8800	65.4000	-19.019%	81	260	+11.498%
2026-07-17	80.7600	80.7600	80.7600	80.7600	-19.873%	1	276	-9.708%
2026-07-16	100.7900	100.7900	100.7900	100.7900	+0.428%	5	276	-27.652%
2026-07-15	100.3600	100.3600	100.3600	100.3600	+13.465%	1	281	-27.342%
2026-07-14	88.4500	88.4500	88.4500	88.4500	+0.511%	1	282	-17.558%
2026-07-13	88.0000	88.0000	88.0000	88.0000	+0.941%	2	282	-17.136%
2026-07-10	88.2400	88.3200	87.1800	87.1800	+0.207%	103	282	-16.357%
2026-07-09	87.0900	87.0900	86.7900	87.0000	-3.333%	22	335	-16.184%
2026-06-30	90.0000	90.0000	90.0000	90.0000	+6.610%	1	354	-18.978%
2026-06-29	84.4200	84.4200	84.4200	84.4200	+3.774%	1	354	-13.622%
2026-06-26	81.3500	81.3500	81.3500	81.3500	-2.035%	1	355	-10.363%
2026-06-24	83.7000	83.7000	83.0400	83.0400	-5.411%	4	355	-12.187%
2026-06-22	87.7900	87.7900	87.7900	87.7900	-14.468%	1	354	-16.938%
2026-06-18	93.3000	102.6400	93.3000	102.6400	+4.735%	3	354	-28.956%
2026-06-17	98.0000	98.0000	98.0000	98.0000	-5.268%	1	354	-25.592%
2026-06-16	102.0000	103.8000	102.0000	103.4500	+9.367%	3	354	-29.512%
2026-06-12	94.5900	94.5900	94.5900	94.5900	+8.724%	1	355	-22.909%
2026-06-11	87.0000	87.0000	87.0000	87.0000	-4.396%	1	355	-16.184%
2026-06-10	91.6500	91.6500	91.0000	91.0000	-6.858%	4	354	-19.868%
2026-06-09	97.7000	97.7000	97.7000	97.7000	+0.277%	1	350	-25.363%
2026-06-05	100.8200	100.8200	97.4300	97.4300	+5.891%	2	350	-25.157%
2026-06-03	94.2500	94.2500	92.0100	92.0100	-0.314%	20	350	-20.748%
2026-06-02	98.0000	98.0000	92.3000	92.3000	-16.091%	5	346	-20.997%
2026-05-29	110.0000	110.0000	110.0000	110.0000	-4.098%	1	346	-33.709%
2026-05-21	114.8500	114.9500	114.6500	114.7000	+1.227%	36	345	-36.425%
2026-05-20	113.3100	113.3100	113.3100	113.3100	-2.108%	1	345	-35.646%
2026-05-19	115.7500	115.7500	115.7500	115.7500	-4.748%	1	328	-37.002%
2026-05-15	121.5200	121.5200	121.5200	121.5200	-4.240%	1	328	-39.993%
2026-05-13	116.4500	126.9000	116.4500	126.9000	+12.122%	6	329	-42.537%
2026-05-12	113.1800	113.1800	113.1800	113.1800	-3.265%	2	332	-35.572%
2026-05-11	118.8300	119.0500	117.0000	117.0000	-5.645%	5	332	-37.675%
2026-05-08	124.0000	124.0000	124.0000	124.0000	+2.378%	1	333	-41.194%
2026-05-07	121.7500	121.7500	121.1200	121.1200	-0.770%	3	333	-39.795%
2026-05-06	120.3000	122.8200	120.3000	122.0600	+9.422%	6	334	-40.259%
2026-05-01	110.0000	111.5500	110.0000	111.5500	+2.754%	5	335	-34.630%
2026-04-30	98.3700	110.9700	98.3700	108.5600	+28.140%	8	335	-32.830%
2026-04-29	89.0000	89.0000	84.6500	84.7200	-2.643%	4	336	-13.928%
2026-04-28	87.4900	87.9300	87.0200	87.0200	-0.605%	5	336	-16.203%
2026-04-27	87.3400	87.5500	87.2400	87.5500	+8.758%	3	341	-16.710%
2026-04-24	82.5000	82.5000	80.5000	80.5000	-1.829%	4	342	-9.416%
2026-04-23	82.0000	82.0000	82.0000	82.0000	+4.525%	1	344	-11.073%
2026-04-22	78.4500	78.4500	78.4500	78.4500	-0.381%	1	345	-7.049%
2026-04-21	78.7500	78.7500	78.7500	78.7500	+1.744%	1	345	-7.403%
2026-04-20	78.0200	78.0200	77.4000	77.4000	-4.444%	2	345	-5.788%
2026-04-17	76.9000	81.0000	76.9000	81.0000	+5.195%	2	345	-9.975%
2026-04-15	75.8200	77.0000	75.6700	77.0000	+5.871%	17	345	-5.299%
2026-04-14	69.6000	72.9000	69.6000	72.7300	+9.040%	29	347	+0.261%
2026-04-13	65.0000	66.7000	65.0000	66.7000	+0.301%	9	347	+9.325%
2026-04-09	66.9600	66.9600	66.5000	66.5000	+0.423%	7	339	+9.654%
2026-04-08	64.1300	66.2200	64.0100	66.2200	+19.315%	11	333	+10.118%
2026-04-07	55.5000	55.5000	55.5000	55.5000	+2.778%	1	329	+31.387%
2026-04-06	53.4700	54.1900	53.4700	54.0000	+3.349%	62	329	+35.037%
2026-04-01	50.1000	52.2500	50.0900	52.2500	+9.424%	20	346	+39.560%
2026-03-31	47.7500	47.7500	47.7500	47.7500	+11.644%	1	326	+52.712%
2026-03-27	43.8600	43.8600	42.7000	42.7700	-8.219%	8	326	+70.493%
2026-03-26	48.2000	48.2000	46.6000	46.6000	-7.905%	2	327	+56.481%
2026-03-25	51.0000	51.0000	50.2000	50.6000	-4.816%	13	329	+44.111%
2026-03-24	53.1500	53.1600	53.1500	53.1600	-7.612%	2	332	+37.171%
2026-03-23	56.7000	57.5400	56.7000	57.5400	+0.070%	4	332	+26.729%
2026-03-20	59.7500	59.7500	57.5000	57.5000	-4.167%	3	332	+26.817%
2026-03-16	59.8000	60.0000	59.8000	60.0000	-0.415%	2	331	+21.533%
2026-03-12	61.6900	61.6900	60.2500	60.2500	-4.259%	3	332	+21.029%
2026-03-10	62.9300	62.9300	62.9300	62.9300	+8.351%	1	331	+15.875%
2026-03-06	58.3500	58.3500	58.0800	58.0800	-1.275%	3	331	+25.551%
2026-03-05	58.5000	58.8300	58.5000	58.8300	-4.029%	3	334	+23.950%
2026-03-04	61.3000	61.3000	61.3000	61.3000	+1.239%	1	336	+18.956%
2026-03-03	60.5500	60.5500	60.5500	60.5500	-8.188%	2	336	+20.429%
2026-02-27	65.0700	66.1500	63.2400	65.9500	+6.629%	6	334	+10.569%
2026-02-26	66.5000	66.5000	61.5300	61.8500	-7.549%	4	335	+17.898%
2026-02-25	65.9000	66.9000	65.9000	66.9000	+0.814%	2	334	+8.999%
2026-02-24	65.7000	66.3600	64.6100	66.3600	-3.532%	4	334	+9.885%
2026-02-23	70.1000	71.9500	68.7900	68.7900	-0.492%	7	334	+6.004%
2026-02-20	65.7000	69.1500	65.7000	69.1300	+13.421%	7	333	+5.482%
2026-02-19	61.9900	61.9900	60.9500	60.9500	+1.753%	2	330	+19.639%
2026-02-17	58.4700	59.9000	58.4700	59.9000	-5.744%	11	329	+21.736%
2026-02-13	64.6500	64.6500	63.5500	63.5500	-2.531%	3	327	+14.744%
2026-02-12	66.3000	68.7000	65.2000	65.2000	-0.625%	3	327	+11.840%
2026-02-11	65.6100	65.6100	65.6100	65.6100	-8.557%	1	327	+11.142%
2026-02-10	72.0800	72.0800	71.7500	71.7500	-4.333%	2	326	+1.631%
2026-02-06	74.4700	76.3900	74.4700	75.0000	-6.565%	3	325	-2.773%
2026-02-05	67.6000	80.2700	66.0000	80.2700	-5.051%	26	325	-9.157%
2026-02-04	90.0000	90.0000	84.5400	84.5400	-5.075%	13	327	-13.745%
2026-02-02	89.4800	89.4800	89.0600	89.0600	+3.438%	42	328	-18.123%
2026-01-30	87.3000	87.3000	86.1000	86.1000	+1.833%	60	286	-15.308%
2026-01-29	83.5000	84.5500	83.5000	84.5500	+0.059%	4	248	-13.755%
2026-01-28	84.5000	84.5000	84.5000	84.5000	+3.225%	2	251	-13.704%
2026-01-23	81.8600	81.8600	81.8600	81.8600	+1.074%	1	251	-10.921%
2026-01-22	80.9900	80.9900	80.9900	80.9900	+2.338%	1	250	-9.964%
2026-01-21	79.1400	79.1400	79.1400	79.1400	+0.177%	1	250	-7.859%
2026-01-20	74.9000	79.0000	74.9000	79.0000	-10.431%	32	251	-7.696%
2026-01-13	85.4300	89.0000	85.4300	88.2000	+9.294%	26	268	-17.324%
2026-01-12	80.7000	80.7000	80.6000	80.7000	-0.652%	16	276	-9.641%
2026-01-09	80.3000	81.2300	80.3000	81.2300	+3.676%	3	268	-10.230%
2026-01-08	78.9500	78.9500	78.3500	78.3500	+2.889%	7	271	-6.930%
2026-01-07	75.1000	76.9700	75.1000	76.1500	+8.848%	31	271	-4.242%
2026-01-06	73.0000	73.0000	69.9600	69.9600	-3.503%	5	271	+4.231%
2026-01-02	72.5000	72.5000	72.5000	72.5000	+1.045%	3	271	+0.579%
2025-12-30	71.7500	71.7500	71.7500	71.7500	+1.961%	2	268	+1.631%
2025-12-29	70.4500	70.4500	70.3700	70.3700	-1.415%	2	268	+3.624%
2025-12-26	71.0000	71.3800	71.0000	71.3800	+8.447%	5	267	+2.157%
2025-12-19	65.8200	65.8200	65.8200	65.8200	+2.619%	2	268	+10.787%
2025-12-18	64.1400	64.1400	64.1400	64.1400	+4.293%	10	269	+13.689%
2025-12-17	66.0600	66.0600	61.5000	61.5000	-10.766%	31	269	+18.569%
2025-12-16	70.5000	70.5000	68.9200	68.9200	-3.662%	2	264	+5.804%
2025-12-12	71.3700	71.5400	68.9500	71.5400	-0.639%	43	263	+1.929%
2025-12-11	77.0000	77.0000	72.0000	72.0000	-5.907%	30	272	+1.278%
2025-12-10	77.0000	77.0000	76.5200	76.5200	+4.393%	25	271	-4.705%
2025-12-09	73.3000	73.3000	73.3000	73.3000	-2.267%	1	270	-0.518%
2025-12-08	78.0000	78.0000	75.0000	75.0000	-4.410%	26	269	-2.773%
2025-12-05	81.1000	81.1000	78.1600	78.4600	+1.108%	19	257	-7.061%
2025-12-04	77.0000	77.6000	76.6500	77.6000	-0.653%	22	260	-6.031%
2025-12-03	78.1100	78.1100	78.1100	78.1100	+2.776%	1	261	-6.644%
2025-12-02	77.2400	77.2400	75.6200	76.0000	-2.999%	8	261	-4.053%
2025-12-01	79.3500	79.3500	78.3500	78.3500	-2.185%	5	256	-6.930%
2025-11-28	79.3500	80.1000	79.3500	80.1000	-0.989%	11	256	-8.964%
2025-11-26	80.5000	81.9500	80.5000	80.9000	-2.318%	14	246	-9.864%
2025-11-25	83.2400	87.1000	82.0000	82.8200	+3.655%	56	246	-11.954%
2025-11-24	77.4700	79.9000	75.5300	79.9000	+15.014%	62	243	-8.736%
2025-11-21	66.3900	69.4700	66.3900	69.4700	-0.187%	2	199	+4.966%
2025-11-20	69.6000	69.6000	69.6000	69.6000	+8.496%	1	199	+4.770%
2025-11-19	68.5400	69.5800	64.1500	64.1500	+7.382%	22	199	+13.671%
2025-11-18	58.9900	60.0000	58.9900	59.7400	+11.705%	56	189	+22.062%
2025-11-14	53.4800	53.4800	53.4800	53.4800	-0.502%	1	138	+36.350%
2025-11-13	54.8900	54.8900	53.7500	53.7500	-6.684%	24	137	+35.665%
2025-11-12	57.6000	57.6000	57.6000	57.6000	-2.571%	1	117	+26.597%
2025-11-11	59.0500	59.1200	59.0500	59.1200	+11.023%	2	116	+23.342%
2025-11-07	53.2500	53.2500	53.2500	53.2500	-4.313%	5	117	+36.939%
2025-11-05	55.6500	55.6500	55.6500	55.6500	+3.343%	3	117	+31.033%
2025-10-31	53.0500	53.8500	53.0500	53.8500	-1.913%	3	117	+35.413%
2025-10-30	55.3000	57.4500	53.2500	54.9000	+24.208%	20	120	+32.823%
2025-10-28	43.5800	44.2000	43.5800	44.2000	+7.674%	8	110	+64.977%
2025-10-27	41.0500	41.0500	41.0500	41.0500	+6.347%	5	98	+77.637%
2025-10-24	35.6500	38.6000	35.6500	38.6000	+7.701%	17	98	+88.912%
2025-10-23	35.6300	35.8400	35.6300	35.8400	+0.674%	2	94	+103.460%
2025-10-22	35.6000	35.6000	35.6000	35.6000	+3.639%	2	94	+104.831%
2025-10-21	33.5500	34.6000	33.5500	34.3500	-4.769%	12	93	+112.285%
2025-10-20	36.0700	36.0700	36.0700	36.0700	+11.741%	1	83	+102.162%
2025-10-15	32.1000	33.2000	32.1000	32.2800	+4.196%	18	83	+125.898%
2025-10-14	28.7000	31.1800	28.7000	30.9800	+6.570%	9	92	+135.378%
2025-10-13	28.3300	29.1200	28.3300	29.0700	+8.470%	12	93	+150.843%
2025-10-10	28.4800	28.6400	26.6500	26.8000	-2.793%	36	94	+172.090%
2025-10-09	27.5000	27.6800	27.3900	27.5700	-6.097%	6	112	+164.490%
2025-10-08	29.1700	29.4200	29.1600	29.3600	+1.206%	6	112	+148.365%
2025-10-02	28.4900	29.0100	28.4600	29.0100	+2.872%	4	112	+151.362%
2025-09-29	30.6000	30.6000	28.2000	28.2000	-12.341%	4	110	+158.582%
2025-09-24	32.1000	32.1700	31.8900	32.1700	-3.567%	4	107	+126.671%
2025-09-23	33.2900	33.6200	33.2900	33.3600	-1.418%	3	107	+118.585%
2025-09-22	33.8400	33.8400	33.8400	33.8400	+1.105%	5	107	+115.485%
2025-09-19	33.2300	33.4700	33.2300	33.4700	+4.431%	2	102	+117.867%
2025-09-18	32.0000	32.1700	31.8500	32.0500	+4.876%	18	102	+127.520%
2025-09-17	30.7100	30.7100	29.9100	30.5600	-3.413%	32	103	+138.613%
2025-09-16	32.3000	32.3000	31.0800	31.6400	-1.156%	15	75	+130.468%
2025-09-15	29.5200	32.0100	29.5200	32.0100	+20.975%	44	80	+127.804%
2025-09-12	26.4600	26.4600	26.4600	26.4600	+4.792%	1	64	+175.586%
2025-09-11	24.3000	25.3000	24.3000	25.2500	-2.885%	14	64	+188.792%
2025-09-10	24.6100	26.0000	24.6100	26.0000	+4.125%	5	58	+180.462%
2025-09-09	23.0700	24.9700	23.0700	24.9700	+10.978%	41	60	+192.030%
2025-09-08	22.9200	23.6000	22.2600	22.5000	+4.167%	46	45	+224.089%
2025-09-05	22.5800	22.5800	21.6000	21.6000	+1.791%	7	7	+237.593%
2025-09-04	19.3600	21.2200	19.3600	21.2200	0.000%	7	0	+243.638%