Dark

GOOG20271217C390
GOOG Dec 17 2027 390.00 Call (GOOG271217C00390000)
option OPRA

EOD

Sep 15, 2026

42.25+3.049%(+1.25)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	44.5200	44.5200	42.2500	42.2500	+3.049%	7	408	0.000%
2026-09-11	41.2000	41.2000	41.0000	41.0000	+8.609%	2	404	+3.049%
2026-09-09	37.7500	37.7500	37.7500	37.7500	-7.248%	1	404	+11.921%
2026-09-04	40.0900	40.7000	40.0900	40.7000	+2.648%	18	404	+3.808%
2026-09-02	40.3500	40.3500	39.6500	39.6500	-2.580%	14	404	+6.557%
2026-08-31	41.8400	41.8400	40.7000	40.7000	-10.254%	159	392	+3.808%
2026-08-28	45.3500	45.3500	45.3500	45.3500	+7.464%	1	393	-6.836%
2026-08-27	42.2000	42.2000	42.2000	42.2000	-1.171%	10	393	+0.118%
2026-08-26	42.3000	42.7000	42.3000	42.7000	-7.134%	7	401	-1.054%
2026-08-24	45.9800	45.9800	45.9800	45.9800	+7.505%	1	401	-8.112%
2026-08-20	42.6600	42.7700	42.6600	42.7700	-3.888%	2	401	-1.216%
2026-08-18	44.0000	44.5500	44.0000	44.5000	-5.420%	7	401	-5.056%
2026-08-13	47.0000	47.0500	47.0000	47.0500	-15.195%	5	402	-10.202%
2026-08-07	55.4800	55.4800	55.4800	55.4800	-5.966%	5	397	-23.846%
2026-08-05	69.3800	69.3800	59.0000	59.0000	-15.022%	10	401	-28.390%
2026-08-04	66.8400	69.4300	66.4000	69.4300	+3.704%	11	402	-39.147%
2026-08-03	66.9500	66.9500	66.9500	66.9500	+28.011%	5	398	-36.893%
2026-07-31	52.3000	52.3000	52.3000	52.3000	+21.628%	1	393	-19.216%
2026-07-30	42.1900	43.0000	42.1900	43.0000	-9.474%	2	394	-1.744%
2026-07-29	48.0000	48.0000	47.5000	47.5000	+11.765%	3	393	-11.053%
2026-07-28	41.0500	44.1000	41.0500	42.5000	+4.938%	168	392	-0.588%
2026-07-27	41.7700	41.7700	40.5000	40.5000	+8.579%	3	300	+4.321%
2026-07-24	37.3000	37.3000	37.3000	37.3000	-2.151%	10	298	+13.271%
2026-07-23	39.1700	39.1700	37.6800	38.1200	-29.368%	22	288	+10.834%
2026-07-21	53.9700	53.9700	53.9700	53.9700	+3.430%	2	293	-21.716%
2026-07-17	52.9000	53.5000	52.1800	52.1800	-21.828%	27	291	-19.030%
2026-07-16	68.4000	68.4000	66.7500	66.7500	+1.228%	66	271	-36.704%
2026-07-15	65.9500	65.9500	65.9400	65.9400	+12.010%	2	291	-35.927%
2026-07-14	56.4100	58.8700	56.4100	58.8700	+1.186%	10	291	-28.232%
2026-07-09	57.8500	58.1800	57.5400	58.1800	-8.937%	16	291	-27.381%
2026-07-07	64.4800	64.4800	63.8900	63.8900	+3.332%	3	285	-33.871%
2026-07-06	61.8500	61.8500	61.8300	61.8300	+13.387%	4	284	-31.667%
2026-06-24	54.5300	54.5300	54.5300	54.5300	-4.165%	2	282	-22.520%
2026-06-22	57.0500	57.2000	56.8900	56.9000	-14.178%	50	280	-25.747%
2026-06-17	64.4800	66.3000	64.4800	66.3000	+10.684%	4	265	-36.275%
2026-06-10	59.9000	59.9000	59.9000	59.9000	-2.602%	1	265	-29.466%
2026-06-03	61.6900	61.6900	60.6500	61.5000	-0.806%	14	266	-31.301%
2026-06-02	65.3900	65.3900	62.0000	62.0000	-15.335%	63	254	-31.855%
2026-05-29	72.7600	73.2600	72.7600	73.2300	-7.421%	14	194	-42.305%
2026-05-28	78.1000	79.1000	78.1000	79.1000	-1.063%	7	188	-46.587%
2026-05-27	79.7500	79.9500	79.4500	79.9500	+4.305%	17	188	-47.154%
2026-05-26	76.5500	76.9200	76.4500	76.6500	-6.101%	28	187	-44.879%
2026-05-20	81.6300	81.6300	81.6300	81.6300	+3.003%	1	184	-48.242%
2026-05-19	78.5500	80.0000	78.5500	79.2500	-8.382%	169	278	-46.688%
2026-05-15	86.5000	86.5000	86.5000	86.5000	-1.559%	1	278	-51.156%
2026-05-13	87.8700	87.8700	87.8700	87.8700	+9.632%	20	277	-51.918%
2026-05-11	83.6000	83.6000	80.1500	80.1500	-6.694%	8	296	-47.286%
2026-05-08	86.0000	86.1400	85.7000	85.9000	+2.080%	172	293	-50.815%
2026-05-07	86.8000	86.8000	82.9000	84.1500	+1.118%	6	162	-49.792%
2026-05-06	83.1800	83.2900	83.0500	83.2200	+7.575%	18	159	-49.231%
2026-05-05	76.7000	77.3600	76.7000	77.3600	+3.811%	2	150	-45.385%
2026-05-04	73.7500	74.8000	73.7500	74.5200	-1.792%	82	149	-43.304%
2026-05-01	72.5800	75.8800	72.5800	75.8800	+1.039%	7	98	-44.320%
2026-04-30	64.0000	75.1000	62.9500	75.1000	+59.279%	10	98	-43.742%
2026-04-21	47.1500	47.1500	47.1500	47.1500	-5.473%	4	100	-10.392%
2026-04-17	49.5800	49.8800	49.5800	49.8800	+3.917%	31	100	-15.297%
2026-04-16	48.0000	48.0000	48.0000	48.0000	-0.601%	1	117	-11.979%
2026-04-15	47.5800	48.4000	47.5800	48.2900	+17.608%	20	118	-12.508%
2026-04-09	41.1000	41.1000	41.0600	41.0600	+37.739%	27	111	+2.898%
2026-03-24	29.8100	29.8100	29.8100	29.8100	-13.014%	3	84	+41.731%
2026-03-23	34.2700	34.2700	34.2700	34.2700	-7.528%	1	81	+23.286%
2026-03-19	37.0600	37.0600	37.0600	37.0600	-4.974%	5	81	+14.004%
2026-03-10	38.5000	39.0000	38.5000	39.0000	+6.151%	2	76	+8.333%
2026-03-05	36.7400	36.7400	36.7400	36.7400	-2.313%	1	78	+14.997%
2026-03-03	37.6100	37.6100	37.6100	37.6100	-4.785%	1	77	+12.337%
2026-03-02	39.5000	39.5000	39.5000	39.5000	-3.541%	1	77	+6.962%
2026-02-27	40.9500	40.9500	40.9500	40.9500	+2.889%	1	76	+3.175%
2026-02-26	38.5000	39.8000	38.5000	39.8000	-4.327%	2	76	+6.156%
2026-02-25	41.6000	41.6000	41.6000	41.6000	-1.887%	1	75	+1.563%
2026-02-24	42.4000	42.4000	42.4000	42.4000	-3.636%	16	75	-0.354%
2026-02-20	44.0000	44.0000	44.0000	44.0000	+6.718%	1	68	-3.977%
2026-02-12	41.3200	41.3300	41.2300	41.2300	-3.781%	22	68	+2.474%
2026-02-11	42.8500	42.8500	42.8500	42.8500	-7.691%	1	81	-1.400%
2026-02-10	45.0000	46.9000	45.0000	46.4200	-3.872%	31	80	-8.983%
2026-02-09	48.2900	48.2900	48.2900	48.2900	-0.433%	1	71	-12.508%
2026-02-06	48.0000	48.5000	48.0000	48.5000	-6.820%	7	71	-12.887%
2026-02-05	49.8800	52.0500	49.8800	52.0500	-14.109%	13	67	-18.828%
2026-02-04	60.6000	60.6000	60.6000	60.6000	+0.165%	1	69	-30.281%
2026-02-03	60.5000	60.5000	60.5000	60.5000	+0.166%	1	70	-30.165%
2026-02-02	60.4000	60.4000	60.4000	60.4000	+9.818%	9	69	-30.050%
2026-01-29	54.0000	55.0000	54.0000	55.0000	-2.222%	2	63	-23.182%
2026-01-28	56.2500	56.2500	56.2500	56.2500	+1.534%	1	63	-24.889%
2026-01-27	55.4000	55.4000	55.4000	55.4000	+3.262%	1	63	-23.736%
2026-01-26	53.6500	53.6500	53.6500	53.6500	+2.190%	1	62	-21.249%
2026-01-23	52.2500	52.7000	52.2500	52.5000	-1.316%	3	62	-19.524%
2026-01-21	51.2000	53.2000	51.2000	53.2000	+6.400%	11	62	-20.583%
2026-01-20	51.3100	51.3500	50.0000	50.0000	-7.149%	14	58	-15.500%
2026-01-16	53.5000	53.8500	53.5000	53.8500	-6.510%	2	44	-21.541%
2026-01-14	55.9000	57.6000	55.9000	57.6000	+8.556%	4	44	-26.649%
2026-01-09	52.5000	53.0600	52.5000	53.0600	+5.069%	5	45	-20.373%
2026-01-08	53.0000	53.0000	50.5000	50.5000	+3.803%	4	45	-16.337%
2026-01-07	46.0000	48.6500	46.0000	48.6500	+10.593%	2	45	-13.155%
2026-01-06	43.9900	43.9900	43.9900	43.9900	-3.994%	1	45	-3.955%
2026-01-05	45.8200	45.8200	45.8200	45.8200	+0.858%	5	39	-7.791%
2025-12-30	45.3100	45.4300	45.3100	45.4300	-2.217%	2	39	-7.000%
2025-12-26	46.4300	46.4600	46.4300	46.4600	+1.308%	2	39	-9.062%
2025-12-23	45.8800	45.8800	45.8600	45.8600	+4.943%	15	39	-7.872%
2025-12-22	43.7000	43.7000	43.7000	43.7000	+3.800%	6	60	-3.318%
2025-12-19	42.6500	42.6500	42.1000	42.1000	+2.683%	6	60	+0.356%
2025-12-18	41.0000	41.0000	41.0000	41.0000	+0.861%	1	54	+3.049%
2025-12-17	40.8500	40.8500	40.3300	40.6500	-7.614%	3	54	+3.936%
2025-12-16	43.3000	44.0000	43.3000	44.0000	-1.588%	3	54	-3.977%
2025-12-15	44.6900	44.7100	44.6900	44.7100	-3.705%	2	52	-5.502%
2025-12-12	46.2900	46.4300	46.2900	46.4300	-3.412%	2	51	-9.003%
2025-12-11	51.0000	51.0000	48.0300	48.0700	-7.021%	4	50	-12.107%
2025-12-10	51.0300	51.7000	51.0300	51.7000	+2.579%	3	48	-18.279%
2025-12-09	50.4000	50.4000	50.4000	50.4000	+2.857%	1	47	-16.171%
2025-12-08	49.0000	49.0000	49.0000	49.0000	-8.050%	1	46	-13.776%
2025-12-05	53.1900	53.2900	53.1900	53.2900	+2.976%	2	46	-20.717%
2025-12-04	51.0000	51.7500	51.0000	51.7500	-3.397%	21	45	-18.357%
2025-12-03	53.4200	53.5700	53.4200	53.5700	+4.834%	2	31	-21.131%
2025-12-02	50.3900	51.1000	50.3900	51.1000	-2.070%	4	30	-17.319%
2025-12-01	52.0200	52.1800	52.0200	52.1800	-7.236%	2	29	-19.030%
2025-11-25	57.2300	57.2300	56.2500	56.2500	+30.058%	3	28	-24.889%
2025-11-21	44.0000	44.0000	43.0000	43.2500	+2.005%	3	27	-2.312%
2025-11-20	46.0000	46.0800	42.4000	42.4000	-1.395%	23	27	-0.354%
2025-11-19	42.5000	43.0000	42.1000	43.0000	+11.255%	4	7	-1.744%
2025-11-18	38.6500	38.6500	38.6500	38.6500	+0.390%	1	7	+9.314%
2025-11-17	39.6000	39.6000	38.5000	38.5000	+10.632%	2	7	+9.740%
2025-11-13	34.8000	34.8000	34.8000	34.8000	-6.022%	1	7	+21.408%
2025-11-12	36.5000	37.0300	36.5000	37.0300	-2.808%	2	6	+14.097%
2025-11-11	37.6500	38.1000	37.6500	38.1000	+8.085%	2	4	+10.892%
2025-11-03	34.6000	35.2500	34.6000	35.2500	+3.524%	3	4	+19.858%
2025-10-31	33.9300	34.0500	33.9300	34.0500	-1.304%	3	4	+24.082%
2025-10-30	34.5000	35.0000	34.5000	34.5000	0.000%	3	2	+22.464%