Dark

GOOG20271217C380
GOOG Dec 17 2027 380.00 Call (GOOG271217C00380000)
option OPRA

EOD

Sep 17, 2026

47.20+2.142%(+0.99)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	47.2100	47.5000	47.2000	47.2000	+2.142%	19	778	0.000%
2026-09-16	46.2100	46.2100	46.2100	46.2100	-1.681%	1	778	+2.142%
2026-09-14	47.0000	47.0000	47.0000	47.0000	+4.444%	1	778	+0.426%
2026-09-11	45.0000	45.0000	45.0000	45.0000	+10.294%	1	779	+4.889%
2026-09-09	39.7500	40.8400	39.7500	40.8000	-10.566%	216	779	+15.686%
2026-09-03	45.6200	45.6200	45.6200	45.6200	+6.217%	1	590	+3.463%
2026-09-02	43.0000	43.0000	42.9500	42.9500	-3.157%	2	590	+9.895%
2026-08-31	43.8100	44.3600	43.8100	44.3500	-11.300%	26	590	+6.426%
2026-08-28	50.0000	50.0000	50.0000	50.0000	+9.890%	9	567	-5.600%
2026-08-27	45.9000	45.9000	45.5000	45.5000	-1.087%	3	567	+3.736%
2026-08-26	46.5000	46.5000	45.8500	46.0000	-6.218%	8	564	+2.609%
2026-08-25	49.0500	49.0500	49.0500	49.0500	-3.063%	1	566	-3.772%
2026-08-24	51.2500	51.2500	50.2000	50.6000	+7.614%	3	566	-6.719%
2026-08-20	47.0600	47.0600	47.0200	47.0200	-2.245%	2	566	+0.383%
2026-08-18	48.1000	48.1000	48.1000	48.1000	-3.800%	1	566	-1.871%
2026-08-17	48.5000	50.0000	48.5000	50.0000	-0.695%	5	566	-5.600%
2026-08-14	50.0000	50.3500	50.0000	50.3500	-0.729%	3	564	-6.256%
2026-08-13	51.1000	51.1000	50.7200	50.7200	+1.238%	2	564	-6.940%
2026-08-12	49.6400	50.1000	49.6400	50.1000	-9.485%	8	564	-5.788%
2026-08-11	55.1000	55.3500	55.1000	55.3500	-2.809%	5	556	-14.724%
2026-08-10	57.0000	57.0000	56.9100	56.9500	-2.232%	7	551	-17.120%
2026-08-07	58.0100	58.2500	58.0100	58.2500	-20.781%	7	545	-18.970%
2026-08-05	73.5300	73.5300	73.5300	73.5300	+1.828%	1	546	-35.809%
2026-08-04	72.2100	72.2100	72.2100	72.2100	+1.891%	1	546	-34.635%
2026-08-03	67.1000	71.0500	67.1000	70.8700	+17.822%	7	546	-33.399%
2026-07-31	52.9500	60.1500	52.9500	60.1500	+28.801%	7	542	-21.530%
2026-07-30	46.2100	46.7000	46.2100	46.7000	+15.938%	3	539	+1.071%
2026-07-24	40.4000	40.4000	40.2800	40.2800	-1.756%	3	538	+17.180%
2026-07-23	41.8100	42.4700	41.0000	41.0000	-29.310%	32	540	+15.122%
2026-07-21	58.0000	58.0000	58.0000	58.0000	-8.661%	1	508	-18.621%
2026-07-20	63.5000	63.5000	63.5000	63.5000	+12.689%	1	507	-25.669%
2026-07-17	56.8000	56.8000	56.3500	56.3500	-20.857%	21	508	-16.238%
2026-07-16	72.7300	72.7300	71.2000	71.2000	+19.604%	6	488	-33.708%
2026-07-14	59.5300	59.5300	59.5300	59.5300	-1.603%	1	487	-20.712%
2026-07-13	60.5000	60.5000	60.5000	60.5000	-1.402%	1	487	-21.983%
2026-07-10	60.8700	61.3600	60.0700	61.3600	+3.561%	5	487	-23.077%
2026-07-09	59.2500	59.2500	59.2500	59.2500	-12.533%	1	488	-20.338%
2026-07-07	68.1500	68.6800	67.7300	67.7400	+5.811%	8	487	-30.322%
2026-07-06	64.0200	64.0200	64.0200	64.0200	+1.249%	4	484	-26.273%
2026-07-02	60.7600	63.2300	60.7600	63.2300	+9.470%	4	486	-25.352%
2026-06-29	57.7600	57.7600	57.7600	57.7600	-4.450%	1	486	-18.283%
2026-06-22	60.5500	60.5500	60.4500	60.4500	-19.486%	10	486	-21.919%
2026-06-16	75.0800	75.0800	75.0800	75.0800	+11.461%	1	482	-37.134%
2026-06-12	68.0000	68.0000	67.3000	67.3600	+10.789%	3	482	-29.929%
2026-06-11	60.0000	61.1700	58.4500	60.8000	-16.138%	13	484	-22.368%
2026-06-09	70.0000	72.5000	70.0000	72.5000	+6.932%	2	473	-34.897%
2026-06-08	66.6000	67.8300	66.6000	67.8000	-5.095%	4	475	-30.383%
2026-06-05	71.4400	71.4400	71.4400	71.4400	-0.805%	1	475	-33.931%
2026-06-04	72.2500	72.2500	72.0200	72.0200	+10.055%	2	475	-34.463%
2026-06-03	65.4400	65.4400	65.4400	65.4400	-5.692%	5	476	-27.873%
2026-06-02	71.6000	71.6000	69.0000	69.3900	-6.230%	6	471	-31.979%
2026-06-01	73.8000	74.0000	73.5000	74.0000	-5.792%	16	467	-36.216%
2026-05-29	78.7200	79.4000	78.2500	78.5500	-5.532%	66	467	-39.911%
2026-05-28	81.1300	83.1500	81.1300	83.1500	-0.894%	6	455	-43.235%
2026-05-27	85.2600	85.2600	83.8500	83.9000	+3.211%	8	450	-43.743%
2026-05-26	81.3600	81.6500	79.1500	81.2900	+1.271%	179	451	-41.936%
2026-05-22	82.0800	82.1000	80.2700	80.2700	-4.440%	29	360	-41.198%
2026-05-21	84.0000	84.0000	84.0000	84.0000	+1.388%	4	335	-43.810%
2026-05-20	80.8200	82.8500	80.8000	82.8500	-1.110%	22	335	-43.030%
2026-05-19	86.7500	86.7900	83.7800	83.7800	-8.287%	31	324	-43.662%
2026-05-14	91.3500	91.3500	91.3500	91.3500	-2.048%	1	324	-48.331%
2026-05-13	93.2600	93.2600	93.2600	93.2600	+15.535%	1	322	-49.389%
2026-05-12	80.7200	80.7200	80.7200	80.7200	-7.208%	1	322	-41.526%
2026-05-11	86.7900	86.9900	86.7900	86.9900	-4.407%	36	322	-45.741%
2026-05-08	91.0000	91.0000	91.0000	91.0000	+2.489%	1	340	-48.132%
2026-05-07	88.0000	88.7900	88.0000	88.7900	+1.059%	4	339	-46.841%
2026-05-06	85.0000	87.8600	85.0000	87.8600	+11.047%	42	341	-46.278%
2026-05-05	84.0000	84.0000	79.1200	79.1200	+1.009%	4	343	-40.344%
2026-05-04	77.0000	78.3300	77.0000	78.3300	+0.192%	2	343	-39.742%
2026-05-01	79.6500	79.6500	77.8000	78.1800	+0.877%	20	339	-39.627%
2026-04-30	69.9700	79.2100	69.9700	77.5000	+27.237%	24	339	-39.097%
2026-04-27	55.7400	60.9100	55.7400	60.9100	+17.135%	2	325	-22.509%
2026-04-21	52.0000	52.0000	52.0000	52.0000	+0.096%	2	324	-9.231%
2026-04-20	53.2500	53.2500	51.9500	51.9500	-2.258%	14	324	-9.143%
2026-04-17	52.3000	53.1500	52.3000	53.1500	+4.073%	4	315	-11.195%
2026-04-15	51.0700	51.0700	51.0700	51.0700	+3.928%	1	313	-7.578%
2026-04-14	47.9200	49.1400	47.9200	49.1400	+11.936%	11	312	-3.948%
2026-04-13	43.9000	43.9000	43.9000	43.9000	+4.078%	1	312	+7.517%
2026-04-08	42.1800	42.1800	42.1800	42.1800	+27.240%	1	312	+11.901%
2026-04-01	33.1500	33.1500	33.1500	33.1500	+33.400%	3	311	+42.383%
2026-03-30	24.8500	24.8500	24.8500	24.8500	-4.276%	2	311	+89.940%
2026-03-27	27.6900	27.6900	25.9600	25.9600	-18.621%	3	313	+81.818%
2026-03-25	31.9000	31.9000	31.9000	31.9000	-9.426%	1	314	+47.962%
2026-03-24	35.2200	35.2200	35.2200	35.2200	-8.329%	1	314	+34.015%
2026-03-13	38.4200	38.4200	38.4200	38.4200	-8.020%	1	315	+22.853%
2026-03-11	41.8000	41.8000	41.7700	41.7700	+7.933%	12	316	+13.000%
2026-03-06	38.7000	38.7000	38.7000	38.7000	-3.707%	3	330	+21.964%
2026-03-03	39.1200	40.1900	39.0000	40.1900	-6.404%	6	333	+17.442%
2026-03-02	42.9100	42.9400	42.9100	42.9400	+2.727%	12	333	+9.921%
2026-02-26	41.5100	42.7500	41.5100	41.8000	-6.383%	4	321	+12.919%
2026-02-25	44.6500	44.6500	44.6500	44.6500	-0.179%	1	323	+5.711%
2026-02-24	44.8500	44.8500	44.7300	44.7300	-1.584%	2	323	+5.522%
2026-02-23	45.7500	45.7500	45.4500	45.4500	+12.029%	41	324	+3.850%
2026-02-18	40.9000	40.9000	40.5700	40.5700	-0.685%	2	329	+16.342%
2026-02-17	40.0100	40.8500	38.5300	40.8500	-17.724%	11	330	+15.545%
2026-02-10	49.8000	49.8000	49.6500	49.6500	-4.298%	3	327	-4.935%
2026-02-09	51.8800	51.8800	51.8800	51.8800	-2.298%	15	328	-9.021%
2026-02-06	51.3700	53.1000	51.3700	53.1000	-3.891%	15	343	-11.111%
2026-02-05	53.4000	55.2500	50.8700	55.2500	-5.556%	48	353	-14.570%
2026-02-04	59.1500	59.1500	58.5000	58.5000	-7.656%	3	350	-19.316%
2026-02-03	64.8000	64.8000	63.3500	63.3500	-1.630%	5	349	-25.493%
2026-02-02	63.1400	64.4000	63.1400	64.4000	+6.113%	10	350	-26.708%
2026-01-30	60.9000	60.9000	60.6000	60.6900	+2.864%	25	349	-22.228%
2026-01-28	59.0000	59.0000	59.0000	59.0000	-0.673%	20	354	-20.000%
2026-01-27	60.7200	60.7200	59.4000	59.4000	+1.573%	6	374	-20.539%
2026-01-26	59.0800	59.7300	58.4800	58.4800	+3.176%	98	374	-19.289%
2026-01-23	57.3300	57.3300	56.6800	56.6800	+4.614%	16	293	-16.725%
2026-01-20	54.1800	54.1800	54.1800	54.1800	-4.947%	1	278	-12.883%
2026-01-16	57.4700	57.4700	57.0000	57.0000	-1.876%	4	280	-17.193%
2026-01-15	58.0900	58.0900	58.0900	58.0900	-2.697%	35	280	-18.747%
2026-01-14	59.7000	59.7000	59.7000	59.7000	+3.808%	2	245	-20.938%
2026-01-12	56.6400	57.5100	56.6400	57.5100	+2.696%	20	243	-17.927%
2026-01-09	56.0000	56.0000	56.0000	56.0000	+6.646%	1	242	-15.714%
2026-01-07	53.8600	54.0200	52.4900	52.5100	+10.664%	7	242	-10.112%
2026-01-06	47.4500	47.4500	47.4500	47.4500	-3.380%	10	242	-0.527%
2026-01-05	49.1100	49.1100	49.1100	49.1100	+1.803%	18	224	-3.889%
2026-01-02	49.7500	49.7500	48.2400	48.2400	-0.207%	6	224	-2.156%
2025-12-30	48.2700	48.3400	48.2700	48.3400	+0.624%	2	220	-2.358%
2025-12-29	48.0400	48.0400	48.0400	48.0400	-2.753%	3	219	-1.749%
2025-12-26	49.3900	49.4600	49.3900	49.4000	+5.420%	6	219	-4.453%
2025-12-22	45.6700	46.8600	45.6700	46.8600	+5.020%	4	218	+0.726%
2025-12-19	44.6200	44.6200	44.6200	44.6200	+1.640%	1	216	+5.782%
2025-12-18	43.9000	43.9000	43.9000	43.9000	+1.386%	10	217	+7.517%
2025-12-17	42.7700	43.3000	42.7700	43.3000	-9.224%	2	217	+9.007%
2025-12-16	48.1300	48.1300	47.7000	47.7000	+0.294%	27	216	-1.048%
2025-12-15	47.5000	47.5600	47.5000	47.5600	-3.569%	2	192	-0.757%
2025-12-12	49.2400	49.3200	49.2400	49.3200	-3.427%	2	191	-4.298%
2025-12-11	50.9800	51.0700	50.9800	51.0700	-6.104%	2	190	-7.578%
2025-12-10	54.1900	54.3900	54.1900	54.3900	+6.563%	2	189	-13.219%
2025-12-08	51.0000	51.0400	51.0000	51.0400	-8.857%	2	188	-7.524%
2025-12-05	56.3600	56.4600	56.0000	56.0000	+1.929%	3	188	-15.714%
2025-12-04	54.9400	54.9400	54.9400	54.9400	-3.121%	1	187	-14.088%
2025-12-03	56.5700	56.7100	56.5700	56.7100	+4.941%	2	187	-16.770%
2025-12-02	54.0000	54.0400	53.6000	54.0400	-2.243%	7	186	-12.657%
2025-12-01	55.1300	55.2800	55.1300	55.2800	-3.861%	2	185	-14.616%
2025-11-28	57.5000	57.5000	57.5000	57.5000	-1.033%	1	184	-17.913%
2025-11-26	58.8200	58.8300	58.1000	58.1000	+6.080%	68	148	-18.761%
2025-11-24	54.7700	54.7700	54.7700	54.7700	+15.793%	1	148	-13.821%
2025-11-21	47.3000	47.3000	47.3000	47.3000	+9.872%	1	148	-0.211%
2025-11-20	48.6500	49.0000	42.9500	43.0500	-10.406%	50	148	+9.640%
2025-11-19	48.0000	48.4000	48.0000	48.0500	+18.642%	14	150	-1.769%
2025-11-18	40.5000	40.5000	40.5000	40.5000	-2.761%	2	152	+16.543%
2025-11-17	41.8200	41.8200	41.6500	41.6500	+11.662%	6	151	+13.325%
2025-11-13	37.3000	37.3000	37.3000	37.3000	-8.241%	1	146	+26.542%
2025-11-10	40.0000	41.0200	39.9500	40.6500	+4.231%	45	145	+16.113%
2025-11-06	39.0000	39.0000	39.0000	39.0000	+6.122%	1	127	+21.026%
2025-11-05	36.7500	36.7500	36.7500	36.7500	+6.522%	1	127	+28.435%
2025-11-04	34.5000	34.5000	34.5000	34.5000	-5.479%	1	127	+36.812%
2025-10-31	36.0700	36.5000	35.8600	36.5000	-1.484%	7	128	+29.315%
2025-10-30	37.0000	38.4500	36.7600	37.0500	+17.247%	12	131	+27.395%
2025-10-29	29.0300	32.0000	29.0300	31.6000	+9.532%	59	132	+49.367%
2025-10-28	28.4000	28.8500	28.2700	28.8500	+4.152%	62	174	+63.605%
2025-10-27	26.0000	28.3500	25.8500	27.7000	+11.874%	77	77	+70.397%
2025-10-24	23.8200	24.8500	23.8200	24.7600	+10.783%	9	77	+90.630%
2025-10-23	22.1500	22.3500	22.1500	22.3500	+4.196%	5	69	+111.186%
2025-10-21	21.5000	21.5000	19.8000	21.4500	-6.045%	5	65	+120.047%
2025-10-20	22.2300	22.9400	22.2300	22.8300	+3.773%	37	63	+106.746%
2025-10-16	22.0000	22.0000	22.0000	22.0000	+9.073%	10	42	+114.545%
2025-10-15	19.9000	20.1700	19.9000	20.1700	+7.976%	2	32	+134.011%
2025-10-14	18.8500	18.8500	18.6800	18.6800	+12.598%	4	31	+152.677%
2025-10-13	16.5300	16.5900	16.3400	16.5900	+0.363%	3	31	+184.509%
2025-10-09	16.2500	16.5300	16.2500	16.5300	-4.726%	5	31	+185.541%
2025-10-08	17.1500	17.3600	17.1500	17.3500	-6.165%	3	28	+172.046%
2025-10-07	18.2400	18.4900	18.2400	18.4900	-4.346%	4	27	+155.273%
2025-10-06	17.7500	19.3300	17.7500	19.3300	+12.580%	2	26	+144.180%
2025-10-03	17.1700	17.1700	17.1700	17.1700	-0.464%	1	25	+174.898%
2025-10-02	17.2500	17.2500	17.2500	17.2500	+8.218%	1	24	+173.623%
2025-10-01	15.7700	15.9400	15.7700	15.9400	+2.839%	2	24	+196.110%
2025-09-30	15.5000	15.5000	15.5000	15.5000	-14.317%	1	24	+204.516%
2025-09-29	17.9000	18.0900	17.9000	18.0900	+0.500%	2	23	+160.918%
2025-09-26	18.2600	18.2600	18.0000	18.0000	+3.152%	22	23	+162.222%
2025-09-25	17.4500	17.4500	17.4500	17.4500	0.000%	1	1	+170.487%