Dark

GOOG20271217C370
GOOG Dec 17 2027 370.00 Call (GOOG271217C00370000)
option OPRA

EOD

Sep 16, 2026

49.05-7.102%(-3.75)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	50.0000	50.0000	49.0500	49.0500	-7.102%	3	406	0.000%
2026-09-14	51.6500	52.8000	51.1300	52.8000	+7.361%	7	405	-7.102%
2026-09-11	48.5000	49.1800	48.2500	49.1800	+8.685%	5	403	-0.264%
2026-09-10	44.3000	45.2500	44.3000	45.2500	+2.584%	2	401	+8.398%
2026-09-09	44.0000	44.4000	43.0000	44.1100	-7.039%	20	401	+11.199%
2026-09-08	47.4500	47.4500	47.4500	47.4500	-0.105%	9	403	+3.372%
2026-09-04	47.5000	47.5000	47.5000	47.5000	-2.704%	1	394	+3.263%
2026-09-03	47.9000	48.9500	47.9000	48.8200	+4.205%	6	394	+0.471%
2026-09-02	46.0000	47.0000	46.0000	46.8500	+2.967%	5	394	+4.696%
2026-09-01	44.5000	46.8000	44.5000	45.5000	-6.031%	10	389	+7.802%
2026-08-31	47.2000	49.0000	46.5000	48.4200	-5.798%	16	396	+1.301%
2026-08-28	51.4000	51.4000	51.4000	51.4000	+4.663%	1	393	-4.572%
2026-08-26	50.4700	50.5100	49.1100	49.1100	-7.861%	7	392	-0.122%
2026-08-24	53.3000	53.3000	53.3000	53.3000	+1.139%	1	396	-7.974%
2026-08-21	52.3000	53.0000	52.3000	52.7000	+6.379%	5	396	-6.926%
2026-08-20	49.0000	49.5400	49.0000	49.5400	-5.041%	3	392	-0.989%
2026-08-19	52.1700	52.1700	52.1700	52.1700	-0.647%	2	394	-5.980%
2026-08-18	52.5100	52.5100	52.5100	52.5100	-0.266%	3	394	-6.589%
2026-08-17	52.2400	52.6500	51.0500	52.6500	-2.500%	11	391	-6.838%
2026-08-14	57.0000	57.0000	54.0000	54.0000	-0.735%	4	388	-9.167%
2026-08-12	54.4000	54.4000	54.4000	54.4000	-2.596%	1	387	-9.835%
2026-08-11	61.2400	61.2400	55.8500	55.8500	-9.919%	10	387	-12.175%
2026-08-10	62.0000	62.0000	62.0000	62.0000	-0.129%	1	384	-20.887%
2026-08-07	63.4000	63.4000	61.8600	62.0800	-4.668%	4	383	-20.989%
2026-08-06	65.1200	65.1200	65.1200	65.1200	-3.167%	1	384	-24.678%
2026-08-05	66.6400	67.2500	66.6400	67.2500	-13.226%	20	384	-27.063%
2026-08-04	74.7300	77.5000	74.2000	77.5000	+1.466%	4	374	-36.710%
2026-08-03	71.7000	76.3800	71.7000	76.3800	+24.722%	2	373	-35.782%
2026-07-31	53.2500	61.2400	53.2500	61.2400	+22.824%	24	374	-19.905%
2026-07-30	49.3500	49.8600	49.3500	49.8600	-4.115%	24	383	-1.625%
2026-07-29	52.0000	52.0000	52.0000	52.0000	+4.000%	1	372	-5.673%
2026-07-28	46.1000	50.0000	46.1000	50.0000	+4.384%	3	372	-1.900%
2026-07-27	48.1000	48.1000	47.5000	47.9000	+10.496%	6	370	+2.401%
2026-07-24	43.3700	43.3700	43.3500	43.3500	-2.056%	3	369	+13.149%
2026-07-23	45.3900	45.8800	42.9500	44.2600	-25.912%	19	372	+10.822%
2026-07-22	59.7400	59.7400	59.7400	59.7400	-3.098%	1	374	-17.894%
2026-07-21	61.7500	62.1000	61.6500	61.6500	-4.091%	6	374	-20.438%
2026-07-20	64.2800	64.2800	64.2800	64.2800	+6.424%	4	375	-23.693%
2026-07-17	60.4000	60.4500	60.3500	60.4000	-11.902%	8	375	-18.791%
2026-07-16	75.4900	75.4900	68.5300	68.5600	-8.269%	3	369	-28.457%
2026-07-15	74.0000	75.3200	74.0000	74.7400	+13.673%	13	369	-34.372%
2026-07-14	66.4000	66.4000	65.7500	65.7500	-1.068%	2	365	-25.399%
2026-07-09	66.3600	66.4600	66.3600	66.4600	+0.090%	2	365	-26.196%
2026-07-08	66.4000	66.4000	66.4000	66.4000	-9.290%	1	365	-26.130%
2026-07-07	74.0000	75.0000	73.2000	73.2000	+9.254%	6	365	-32.992%
2026-07-06	67.0000	67.0000	67.0000	67.0000	-0.741%	1	370	-26.791%
2026-07-02	64.3300	67.5000	64.3300	67.5000	+0.957%	7	368	-27.333%
2026-07-01	66.8600	66.8600	66.8600	66.8600	+0.360%	1	368	-26.638%
2026-06-30	63.9500	66.6200	63.9500	66.6200	+3.287%	7	368	-26.373%
2026-06-29	63.2700	64.5000	63.2700	64.5000	+9.993%	5	366	-23.953%
2026-06-25	58.6400	58.6400	58.6400	58.6400	-7.929%	1	366	-16.354%
2026-06-24	63.6900	63.6900	63.6900	63.6900	+1.660%	2	367	-22.986%
2026-06-23	62.6500	62.6500	62.6500	62.6500	-2.868%	2	369	-21.708%
2026-06-22	66.5500	66.5600	63.5900	64.5000	-11.145%	72	369	-23.953%
2026-06-18	72.5900	72.5900	72.5900	72.5900	-6.178%	1	305	-32.429%
2026-06-16	76.2500	78.3000	76.2500	77.3700	+4.188%	8	305	-36.603%
2026-06-15	76.9100	77.7500	74.2600	74.2600	+3.657%	9	302	-33.948%
2026-06-12	71.6400	71.6400	71.6400	71.6400	+12.376%	4	298	-31.533%
2026-06-11	62.6000	63.7500	62.6000	63.7500	-6.934%	24	302	-23.059%
2026-06-10	72.7000	72.7000	68.5000	68.5000	-5.361%	2	310	-28.394%
2026-06-08	71.0000	72.3800	70.0000	72.3800	-6.000%	4	311	-32.233%
2026-06-05	77.1400	77.1400	76.2000	77.0000	-0.259%	7	311	-36.299%
2026-06-04	75.6000	77.5000	75.5000	77.2000	+9.009%	54	307	-36.464%
2026-06-03	69.5000	70.8200	69.5000	70.8200	-0.254%	2	292	-30.740%
2026-06-02	72.6000	76.5000	68.7500	71.0000	-10.183%	74	293	-30.915%
2026-06-01	77.5000	80.3000	77.3500	79.0500	-8.188%	74	270	-37.951%
2026-05-26	86.0500	86.1000	85.9900	86.1000	-5.385%	24	244	-43.031%
2026-05-19	88.5000	91.0000	88.4800	91.0000	-3.191%	101	232	-46.099%
2026-05-15	94.8300	94.8300	94.0000	94.0000	-3.580%	100	250	-47.819%
2026-05-14	95.5700	97.4900	95.5700	97.4900	+11.890%	6	150	-49.687%
2026-05-12	87.1300	87.1300	87.1300	87.1300	-4.031%	11	133	-43.705%
2026-05-11	90.7900	90.7900	90.7900	90.7900	-5.565%	1	133	-45.974%
2026-05-08	97.0000	97.0000	96.1400	96.1400	+4.523%	2	133	-48.981%
2026-05-06	91.2000	91.9800	91.2000	91.9800	+9.827%	28	133	-46.673%
2026-05-05	84.7400	84.7400	83.7500	83.7500	+0.239%	4	113	-41.433%
2026-05-04	83.2000	83.5500	81.6800	83.5500	-1.358%	3	113	-41.293%
2026-05-01	81.7800	84.7000	81.7800	84.7000	+2.667%	15	114	-42.090%
2026-04-30	73.9100	83.0400	70.8000	82.5000	+26.923%	39	114	-40.545%
2026-04-29	61.0000	65.1500	61.0000	65.0000	+4.100%	8	121	-24.538%
2026-04-28	61.9500	62.4400	61.9500	62.4400	-3.209%	6	121	-21.445%
2026-04-27	64.5100	64.5100	64.5100	64.5100	+11.899%	1	121	-23.965%
2026-04-23	57.3500	57.6500	57.3500	57.6500	+4.155%	6	121	-14.918%
2026-04-22	55.2000	55.3500	55.2000	55.3500	-2.381%	2	121	-11.382%
2026-04-17	56.7000	56.7000	56.7000	56.7000	+0.354%	2	122	-13.492%
2026-04-16	56.5000	56.5000	56.5000	56.5000	+4.824%	1	120	-13.186%
2026-04-14	50.0600	54.0000	50.0600	53.9000	+17.174%	24	121	-8.998%
2026-04-10	46.7400	46.7400	46.0000	46.0000	+17.197%	4	125	+6.630%
2026-04-07	39.2500	39.2500	39.2500	39.2500	+39.531%	5	124	+24.968%
2026-03-27	29.7300	29.7300	28.1300	28.1300	-13.446%	7	129	+74.369%
2026-03-26	32.5000	32.5000	32.5000	32.5000	-23.852%	1	128	+50.923%
2026-03-12	42.6800	42.6800	42.6800	42.6800	-4.775%	1	128	+14.925%
2026-03-10	44.8200	44.8200	44.8200	44.8200	-6.916%	1	128	+9.438%
2026-02-24	48.1500	48.1500	48.1500	48.1500	-0.517%	50	127	+1.869%
2026-02-23	48.4000	48.4000	48.4000	48.4000	-2.123%	4	97	+1.343%
2026-02-20	49.4500	49.4500	49.4500	49.4500	+13.809%	2	97	-0.809%
2026-02-18	43.4500	43.4500	43.4500	43.4500	-9.479%	1	95	+12.888%
2026-02-12	48.0000	48.0000	48.0000	48.0000	-0.826%	2	95	+2.187%
2026-02-11	48.3400	48.4000	48.3400	48.4000	-8.765%	2	95	+1.343%
2026-02-10	52.6500	53.0500	52.6500	53.0500	-2.714%	3	94	-7.540%
2026-02-05	53.9900	54.9000	53.0800	54.5300	-18.782%	24	94	-10.050%
2026-02-03	69.5000	69.5000	67.1100	67.1400	+1.866%	5	70	-26.944%
2026-02-02	66.5100	66.5100	65.9100	65.9100	+1.291%	2	70	-25.580%
2026-01-30	64.9800	65.0700	64.9800	65.0700	+6.935%	2	70	-24.620%
2026-01-29	60.8500	60.8500	60.8500	60.8500	-2.951%	1	70	-19.392%
2026-01-27	62.6500	62.7000	62.6500	62.7000	+2.134%	2	69	-21.770%
2026-01-22	61.3900	61.3900	61.3900	61.3900	+9.743%	1	69	-20.101%
2026-01-20	57.0000	57.0500	55.9400	55.9400	-13.379%	30	69	-12.317%
2026-01-14	64.6400	64.6400	64.5800	64.5800	+8.447%	2	60	-24.048%
2026-01-09	59.5500	59.5500	59.5500	59.5500	+8.668%	1	59	-17.632%
2026-01-07	54.8000	54.8000	54.8000	54.8000	+4.084%	10	59	-10.493%
2026-01-05	52.6500	52.6500	52.6500	52.6500	-4.723%	1	57	-6.838%
2026-01-02	55.2400	55.2600	55.2400	55.2600	+7.301%	2	57	-11.238%
2025-12-30	51.5000	51.5000	51.5000	51.5000	-2.091%	1	57	-4.757%
2025-12-24	52.4000	52.6000	52.4000	52.6000	-0.379%	4	53	-6.749%
2025-12-23	52.5400	52.9400	52.5400	52.8000	+8.308%	5	53	-7.102%
2025-12-22	48.7000	48.7500	48.7000	48.7500	+6.978%	2	49	+0.615%
2025-12-17	45.5700	45.5700	45.5700	45.5700	-7.566%	1	49	+7.637%
2025-12-16	49.7400	49.7400	49.3000	49.3000	-2.704%	2	48	-0.507%
2025-12-15	51.6500	51.6500	49.5500	50.6700	-3.412%	35	47	-3.197%
2025-12-12	52.3300	52.4800	52.3300	52.4600	-3.389%	3	43	-6.500%
2025-12-11	54.4700	54.4700	54.1500	54.3000	-7.179%	3	42	-9.669%
2025-12-10	58.2000	58.5000	58.2000	58.5000	+3.011%	2	41	-16.154%
2025-12-09	56.7300	56.7900	56.7300	56.7900	-5.129%	2	39	-13.629%
2025-12-05	59.9600	60.5000	59.6800	59.8600	-0.250%	6	38	-18.059%
2025-12-03	58.7000	60.0100	57.2500	60.0100	+6.269%	7	36	-18.264%
2025-12-02	56.4500	56.4700	56.4500	56.4700	-3.569%	7	36	-13.140%
2025-12-01	58.3300	58.5600	58.3300	58.5600	-4.345%	2	41	-16.240%
2025-11-28	61.2200	61.2200	61.2200	61.2200	+0.525%	2	41	-19.879%
2025-11-26	60.7100	60.9000	60.7100	60.9000	-4.215%	2	41	-19.458%
2025-11-25	64.2100	65.3500	62.0000	63.5800	+26.151%	29	41	-22.853%
2025-11-21	50.4000	50.4000	50.4000	50.4000	+0.060%	1	20	-2.679%
2025-11-20	50.3700	50.3700	50.3700	50.3700	-3.598%	2	20	-2.621%
2025-11-19	52.2500	52.2500	52.2500	52.2500	+37.863%	1	20	-6.124%
2025-11-07	38.7000	38.7000	37.9000	37.9000	-9.976%	13	19	+29.420%
2025-11-06	42.1000	42.1000	42.1000	42.1000	+36.688%	8	20	+16.508%
2025-10-28	30.8000	30.8000	30.8000	30.8000	+14.883%	1	16	+59.253%
2025-10-24	26.6600	26.8100	26.6600	26.8100	+8.192%	2	15	+82.954%
2025-10-20	24.4800	24.7800	24.4400	24.7800	+13.202%	12	15	+97.942%
2025-10-15	21.6500	21.8900	21.6500	21.8900	+7.094%	2	10	+124.075%
2025-10-14	20.4200	20.4400	20.2000	20.4400	+8.034%	6	9	+139.971%
2025-10-13	17.8000	18.9900	17.8000	18.9200	+1.231%	6	9	+159.249%
2025-10-10	18.4200	18.6900	18.4200	18.6900	+5.000%	4	6	+162.440%
2025-10-09	17.6000	17.8000	17.6000	17.8000	-6.069%	2	6	+175.562%
2025-10-08	19.1500	19.1500	18.7500	18.9500	-7.199%	8	6	+158.839%
2025-09-29	20.4200	20.4200	20.4200	20.4200	+8.733%	2	2	+140.206%
2025-09-25	18.7800	18.7800	18.7800	18.7800	0.000%	2	2	+161.182%