Dark

GOOG20271217C400
GOOG Dec 17 2027 400.00 Call (GOOG271217C00400000)
option OPRA

EOD

Sep 17, 2026

40.57+6.763%(+2.57)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	41.9500	41.9500	39.6700	40.5700	+6.763%	14	1,445	0.000%
2026-09-16	39.4200	40.2200	38.0000	38.0000	-3.259%	5	1,447	+6.763%
2026-09-15	38.9000	39.2800	38.9000	39.2800	-5.690%	2	1,448	+3.284%
2026-09-14	40.5000	41.6500	39.8000	41.6500	+16.830%	15	1,448	-2.593%
2026-09-10	34.1200	35.6500	33.9400	35.6500	+1.828%	14	1,453	+13.801%
2026-09-09	34.0000	35.5000	34.0000	35.0100	-8.471%	70	1,453	+15.881%
2026-09-08	35.8000	38.2500	35.4900	38.2500	+1.729%	84	1,398	+6.065%
2026-09-04	37.9100	38.4500	36.7900	37.6000	-3.590%	61	1,362	+7.899%
2026-09-03	39.7000	39.7000	38.6000	39.0000	+6.441%	16	1,362	+4.026%
2026-09-02	36.9000	37.7000	36.5600	36.6400	+2.835%	47	1,356	+10.726%
2026-09-01	36.0000	37.2000	35.1500	35.6300	-5.741%	114	1,369	+13.865%
2026-08-31	40.0000	40.0000	37.1900	37.8000	-11.059%	176	1,344	+7.328%
2026-08-28	39.5000	42.7000	39.5000	42.5000	+7.595%	7	1,454	-4.541%
2026-08-27	39.3500	39.5000	38.7500	39.5000	-1.250%	8	1,453	+2.709%
2026-08-26	40.8500	40.8500	40.0000	40.0000	-7.193%	3	1,448	+1.425%
2026-08-25	42.7800	43.1000	42.7800	43.1000	-2.045%	101	1,447	-5.870%
2026-08-24	45.1000	45.2300	44.0000	44.0000	+2.924%	10	1,382	-7.795%
2026-08-21	40.4000	42.7500	40.4000	42.7500	+6.875%	82	1,385	-5.099%
2026-08-20	40.8000	40.8000	39.5600	40.0000	-4.077%	233	1,432	+1.425%
2026-08-19	40.5000	42.0000	40.5000	41.7000	-0.714%	37	1,369	-2.710%
2026-08-18	41.7500	42.1700	41.5600	42.0000	-0.380%	54	1,372	-3.405%
2026-08-17	43.3000	43.3000	42.1600	42.1600	-3.080%	44	1,369	-3.771%
2026-08-14	45.1500	45.1500	43.4000	43.5000	-2.313%	15	1,343	-6.736%
2026-08-13	44.2500	44.5300	43.1500	44.5300	+1.806%	6	1,332	-8.893%
2026-08-12	44.8000	44.8000	42.4100	43.7400	-1.264%	21	1,329	-7.247%
2026-08-11	47.9500	47.9500	44.3000	44.3000	-11.044%	162	1,325	-8.420%
2026-08-10	51.3800	51.3800	49.3500	49.8000	-1.484%	25	1,216	-18.534%
2026-08-07	51.5000	51.5000	50.5000	50.5500	-2.788%	22	1,208	-19.743%
2026-08-06	56.6000	56.6000	52.0000	52.0000	-6.222%	28	1,203	-21.981%
2026-08-05	66.3500	66.3500	52.4500	55.4500	-14.297%	11	1,185	-26.835%
2026-08-04	63.3000	65.0300	63.2000	64.7000	+3.239%	13	1,184	-37.295%
2026-08-03	59.4700	63.5800	58.5000	62.6700	+18.245%	45	1,181	-35.264%
2026-07-31	43.5000	53.0000	43.5000	53.0000	+31.841%	52	1,203	-23.453%
2026-07-30	39.6000	40.2000	39.4000	40.2000	-3.365%	19	1,230	+0.920%
2026-07-29	40.9900	43.0000	40.9900	41.6000	+4.261%	8	1,214	-2.476%
2026-07-28	37.5500	40.9500	37.3500	39.9000	+8.218%	171	1,209	+1.679%
2026-07-27	38.0000	38.7500	36.8700	36.8700	+4.596%	25	1,102	+10.035%
2026-07-24	35.5000	36.8300	34.6000	35.2500	-2.624%	13	1,094	+15.092%
2026-07-23	37.5000	37.5000	34.4000	36.2000	-28.103%	103	1,094	+12.072%
2026-07-22	50.0000	50.3500	48.8500	50.3500	+0.700%	13	1,081	-19.424%
2026-07-21	51.2500	51.9500	50.0000	50.0000	-5.660%	111	1,083	-18.860%
2026-07-20	56.6200	56.6200	53.0000	53.0000	+7.071%	12	978	-23.453%
2026-07-17	50.3000	50.3000	48.2500	49.5000	-9.174%	51	976	-18.040%
2026-07-16	64.8900	64.8900	54.2700	54.5000	-12.884%	140	938	-25.560%
2026-07-15	59.5000	63.5000	59.5000	62.5600	+14.161%	8	840	-35.150%
2026-07-14	54.8000	54.8000	54.8000	54.8000	+3.611%	1	842	-25.967%
2026-07-13	53.0100	53.0100	52.8900	52.8900	+0.076%	2	843	-23.294%
2026-07-10	52.8500	52.8500	52.8500	52.8500	-1.030%	1	842	-23.236%
2026-07-09	54.0100	54.2200	52.1500	53.4000	-6.151%	12	842	-24.026%
2026-07-08	56.9000	56.9000	56.9000	56.9000	-9.467%	1	841	-28.699%
2026-07-07	62.8500	62.8500	62.8500	62.8500	+3.799%	1	840	-35.449%
2026-07-06	55.1000	60.5500	55.1000	60.5500	+12.966%	20	840	-32.998%
2026-07-02	58.5000	58.5000	53.6000	53.6000	-2.899%	5	844	-24.310%
2026-07-01	56.1000	56.1000	55.2000	55.2000	+0.730%	2	844	-26.504%
2026-06-30	54.0000	54.8000	54.0000	54.8000	+0.977%	3	844	-25.967%
2026-06-29	50.5200	54.2700	50.5200	54.2700	+10.755%	6	843	-25.244%
2026-06-26	47.5700	49.8700	47.5700	49.0000	0.000%	76	844	-17.204%
2026-06-25	47.5000	49.5000	47.5000	49.0000	-2.970%	81	839	-17.204%
2026-06-24	52.1500	52.1500	49.0000	50.5000	-2.885%	19	801	-19.663%
2026-06-23	50.4000	53.2700	50.4000	52.0000	-5.455%	30	799	-21.981%
2026-06-22	58.0000	58.0000	51.6500	55.0000	-9.836%	265	795	-26.236%
2026-06-17	61.7500	62.1700	60.6000	61.0000	-7.576%	9	880	-33.492%
2026-06-16	65.5000	66.0000	64.2500	66.0000	+4.430%	11	880	-38.530%
2026-06-15	65.0000	65.0000	63.2000	63.2000	+7.119%	8	875	-35.807%
2026-06-12	60.3400	60.7200	59.0000	59.0000	+3.965%	7	876	-31.237%
2026-06-11	56.1000	56.7500	51.7700	56.7500	+0.053%	56	877	-28.511%
2026-06-10	63.1800	63.1800	56.7200	56.7200	-4.027%	6	893	-28.473%
2026-06-09	63.5000	63.5000	59.1000	59.1000	-0.988%	18	889	-31.354%
2026-06-08	61.3800	61.3800	59.6900	59.6900	-4.035%	20	886	-32.032%
2026-06-05	62.0000	64.0500	62.0000	62.2000	-3.566%	10	870	-34.775%
2026-06-04	56.5000	64.9300	56.5000	64.5000	+11.708%	177	869	-37.101%
2026-06-03	58.6900	58.6900	56.6100	57.7400	-0.620%	49	727	-29.737%
2026-06-02	57.5500	64.7100	56.8000	58.1000	-12.894%	229	716	-30.172%
2026-06-01	66.0000	66.9000	63.7500	66.7000	-5.067%	32	781	-39.175%
2026-05-29	68.5900	71.2500	67.5500	70.2600	-5.780%	22	761	-42.257%
2026-05-28	74.5700	74.5700	74.5700	74.5700	-0.969%	1	747	-45.595%
2026-05-27	72.3700	75.4000	72.3700	75.3000	+2.379%	6	747	-46.122%
2026-05-26	72.3500	73.9000	72.3500	73.5500	+4.578%	21	745	-44.840%
2026-05-22	73.0500	73.3000	70.3300	70.3300	-5.597%	28	745	-42.315%
2026-05-21	72.5000	74.8600	72.5000	74.5000	+1.017%	3	731	-45.544%
2026-05-20	71.7300	73.8500	71.7300	73.7500	-1.941%	22	731	-44.990%
2026-05-19	79.7200	79.7300	75.1000	75.2100	-6.339%	161	597	-46.058%
2026-05-18	85.0000	87.0700	80.3000	80.3000	-3.404%	11	597	-49.477%
2026-05-14	80.0000	83.1300	79.2700	83.1300	+0.120%	94	597	-51.197%
2026-05-13	78.0000	83.0300	78.0000	83.0300	+15.818%	7	532	-51.138%
2026-05-12	73.7500	73.7500	71.3000	71.6900	-5.072%	79	532	-43.409%
2026-05-11	75.0000	77.5000	75.0000	75.5200	-5.304%	7	532	-46.279%
2026-05-08	79.0000	81.2800	79.0000	79.7500	-0.375%	52	533	-49.129%
2026-05-07	81.0000	81.0000	78.4000	80.0500	-1.295%	12	553	-49.319%
2026-05-06	76.5000	81.1000	75.5100	81.1000	+14.225%	24	550	-49.975%
2026-05-05	71.2200	71.2200	70.7300	71.0000	+4.258%	28	548	-42.859%
2026-05-04	71.0000	71.0000	68.1000	68.1000	-3.854%	11	537	-40.426%
2026-05-01	69.4600	70.8300	69.1000	70.8300	+3.401%	62	545	-42.722%
2026-04-30	63.9200	70.9200	58.4500	68.5000	+31.731%	234	545	-40.774%
2026-04-29	50.7500	52.0000	50.7500	52.0000	+0.971%	5	465	-21.981%
2026-04-28	53.0200	53.0200	51.5000	51.5000	-3.630%	2	468	-21.223%
2026-04-27	52.6000	53.7900	52.6000	53.4400	+9.396%	25	469	-24.083%
2026-04-24	46.5900	48.8500	45.6000	48.8500	+4.313%	13	474	-16.950%
2026-04-23	47.5000	48.7000	46.8300	46.8300	+2.428%	12	471	-13.367%
2026-04-22	46.2000	46.2000	45.7200	45.7200	-0.066%	3	470	-11.264%
2026-04-20	45.7500	45.7500	45.7500	45.7500	-1.294%	4	468	-11.322%
2026-04-17	45.7700	46.3500	45.7500	46.3500	+0.368%	7	472	-12.470%
2026-04-16	45.7000	46.1800	45.7000	46.1800	+0.087%	3	474	-12.148%
2026-04-15	44.8600	46.1400	44.8600	46.1400	+10.383%	3	472	-12.072%
2026-04-14	41.4900	41.8000	41.1500	41.8000	+9.711%	24	471	-2.943%
2026-04-13	38.1000	38.1000	38.1000	38.1000	+2.008%	1	455	+6.483%
2026-04-10	38.4000	38.4000	37.3500	37.3500	+1.220%	4	454	+8.621%
2026-04-09	36.1200	36.9000	36.1200	36.9000	-1.363%	18	457	+9.946%
2026-04-08	36.4500	38.1500	35.8500	37.4100	+23.915%	25	452	+8.447%
2026-04-07	30.2000	30.2000	30.1900	30.1900	+2.862%	5	461	+34.382%
2026-04-06	29.3500	29.3500	29.3500	29.3500	+0.342%	4	460	+38.228%
2026-04-01	27.8000	29.6600	27.8000	29.2500	+16.118%	32	460	+38.701%
2026-03-31	22.5000	25.1900	21.9500	25.1900	+20.700%	112	451	+61.056%
2026-03-30	21.7900	21.7900	20.8700	20.8700	-4.703%	104	540	+94.394%
2026-03-27	22.4200	22.4200	21.9000	21.9000	-15.017%	41	565	+85.251%
2026-03-26	25.6000	25.7900	25.6000	25.7700	-3.519%	15	565	+57.431%
2026-03-25	27.4400	27.4400	26.7100	26.7100	-3.014%	18	555	+51.891%
2026-03-24	30.1000	30.1000	27.5400	27.5400	-15.131%	17	538	+47.313%
2026-03-23	32.4500	32.4500	32.4500	32.4500	+1.406%	1	544	+25.023%
2026-03-20	32.0000	32.0000	32.0000	32.0000	-5.744%	1	544	+26.781%
2026-03-19	33.9500	33.9500	33.9500	33.9500	-3.000%	10	543	+19.499%
2026-03-18	35.0000	35.0000	35.0000	35.0000	0.000%	2	543	+15.914%
2026-03-17	35.0000	35.0000	35.0000	35.0000	+3.581%	1	543	+15.914%
2026-03-13	33.7900	33.7900	33.7900	33.7900	-1.458%	1	543	+20.065%
2026-03-12	35.2500	35.2500	34.2900	34.2900	-8.536%	3	542	+18.314%
2026-03-11	37.4900	37.4900	37.4900	37.4900	+4.139%	1	539	+8.216%
2026-03-10	36.5200	36.9000	36.0000	36.0000	-0.963%	7	539	+12.694%
2026-03-09	32.3000	36.3500	32.2200	36.3500	+2.975%	14	537	+11.609%
2026-03-04	35.4200	35.4200	35.3000	35.3000	-1.259%	2	533	+14.929%
2026-03-03	35.0000	35.8300	34.3500	35.7500	-1.243%	9	532	+13.483%
2026-02-26	36.2000	36.2000	36.2000	36.2000	-10.396%	1	534	+12.072%
2026-02-23	40.4000	40.4500	40.4000	40.4000	-1.751%	20	534	+0.421%
2026-02-20	38.6000	41.1200	38.6000	41.1200	+14.222%	28	529	-1.338%
2026-02-19	36.0000	36.0000	36.0000	36.0000	+1.124%	5	515	+12.694%
2026-02-18	35.7400	35.7400	35.3000	35.6000	+1.831%	9	515	+13.961%
2026-02-17	34.7300	35.6900	34.3100	34.9600	-5.514%	15	515	+16.047%
2026-02-13	37.0000	37.0000	37.0000	37.0000	-4.145%	1	507	+9.649%
2026-02-12	41.1500	41.1500	38.6000	38.6000	-3.015%	3	507	+5.104%
2026-02-11	39.7800	39.8000	39.7800	39.8000	-9.029%	2	507	+1.935%
2026-02-10	43.6500	43.7500	42.6000	43.7500	-6.776%	10	506	-7.269%
2026-02-09	44.9700	47.7700	44.9700	46.9300	+0.795%	4	506	-13.552%
2026-02-06	45.0700	46.5600	45.0000	46.5600	+1.350%	15	505	-12.865%
2026-02-05	45.9400	45.9400	45.9400	45.9400	-13.647%	3	500	-11.689%
2026-02-04	57.9100	57.9100	53.2000	53.2000	-5.707%	5	501	-23.741%
2026-02-03	58.1000	58.1000	55.2700	56.4200	-0.878%	8	505	-28.093%
2026-02-02	56.0000	56.9200	56.0000	56.9200	+4.632%	6	504	-28.725%
2026-01-30	54.4000	54.4000	54.4000	54.4000	+2.836%	10	504	-25.423%
2026-01-29	52.9000	52.9000	52.9000	52.9000	+2.420%	1	512	-23.308%
2026-01-28	51.7700	51.7700	51.2500	51.6500	-1.525%	3	512	-21.452%
2026-01-26	51.6400	52.4500	51.6400	52.4500	+3.903%	2	511	-22.650%
2026-01-21	50.4800	50.4800	50.4800	50.4800	+3.676%	1	510	-19.632%
2026-01-20	48.6900	48.6900	48.6900	48.6900	-3.737%	3	510	-16.677%
2026-01-16	51.0000	51.0000	50.5800	50.5800	-3.011%	5	504	-19.790%
2026-01-15	52.1500	52.1500	52.1500	52.1500	-4.101%	1	504	-22.205%
2026-01-14	52.0000	54.3800	52.0000	54.3800	+0.184%	2	504	-25.395%
2026-01-13	56.4500	56.4500	54.2800	54.2800	+7.485%	4	504	-25.258%
2026-01-09	49.0000	50.5000	49.0000	50.5000	+3.462%	6	503	-19.663%
2026-01-08	47.4200	49.5000	47.4200	48.8100	+3.018%	6	503	-16.882%
2026-01-07	45.5000	47.3800	45.3800	47.3800	+14.059%	6	501	-14.373%
2026-01-06	41.3000	41.6900	41.3000	41.5400	-3.418%	213	500	-2.335%
2026-01-05	43.5000	43.5000	43.0100	43.0100	+0.726%	53	322	-5.673%
2025-12-31	42.5800	42.7000	42.5800	42.7000	+0.094%	19	322	-4.988%
2025-12-30	42.5500	42.6600	42.5500	42.6600	-0.094%	2	322	-4.899%
2025-12-29	43.0000	43.0000	42.7000	42.7000	-2.199%	4	321	-4.988%
2025-12-26	43.6600	43.6600	43.6600	43.6600	+5.104%	2	317	-7.077%
2025-12-22	40.6000	41.5400	40.5500	41.5400	+4.241%	14	316	-2.335%
2025-12-19	38.9500	39.8500	38.9500	39.8500	+3.345%	9	303	+1.807%
2025-12-18	38.8000	38.8000	38.5500	38.5600	+4.442%	8	299	+5.213%
2025-12-17	38.5500	38.5500	36.9200	36.9200	-9.621%	25	299	+9.886%
2025-12-16	41.0700	41.0700	40.8500	40.8500	-1.090%	2	298	-0.685%
2025-12-15	41.3200	41.3200	41.3000	41.3000	-5.057%	6	298	-1.768%
2025-12-12	44.8000	44.8000	43.2500	43.5000	-5.084%	3	301	-6.736%
2025-12-11	47.5900	47.5900	45.2400	45.8300	-5.114%	9	299	-11.477%
2025-12-10	48.1500	48.3000	48.1500	48.3000	+1.684%	2	298	-16.004%
2025-12-09	45.4500	47.5000	45.4500	47.5000	+3.939%	187	297	-14.589%
2025-12-08	48.8800	48.8800	45.7000	45.7000	-7.302%	20	126	-11.225%
2025-12-05	50.4500	50.4500	49.2900	49.3000	+1.149%	6	121	-17.708%
2025-12-04	48.2000	48.7400	48.2000	48.7400	-4.131%	2	120	-16.762%
2025-12-03	48.5000	50.8500	48.3000	50.8400	+5.041%	13	118	-20.201%
2025-12-02	49.4400	49.8000	47.9900	48.4000	-3.084%	28	113	-16.178%
2025-12-01	49.0000	49.9400	49.0000	49.9400	-2.404%	4	109	-18.763%
2025-11-28	51.4100	51.4100	51.1700	51.1700	-2.067%	4	108	-20.715%
2025-11-26	53.5800	53.5800	51.8000	52.2500	-2.154%	40	71	-22.354%
2025-11-25	54.4000	56.4000	52.8700	53.4000	+5.534%	20	71	-24.026%
2025-11-24	49.9000	50.6000	48.4500	50.6000	+18.640%	8	61	-19.822%
2025-11-21	42.5000	42.6500	42.5000	42.6500	+8.249%	2	59	-4.877%
2025-11-20	42.9000	44.5000	39.4000	39.4000	-2.112%	33	57	+2.970%
2025-11-19	40.0000	40.2500	39.8900	40.2500	+10.183%	6	46	+0.795%
2025-11-17	37.1300	37.1300	36.5300	36.5300	+5.274%	19	45	+11.059%
2025-11-10	34.4500	34.7000	34.4500	34.7000	+13.473%	8	26	+16.916%
2025-11-04	30.5800	30.5800	30.5800	30.5800	-8.934%	6	18	+32.668%
2025-10-30	33.5800	33.5800	33.5800	33.5800	+19.078%	3	12	+20.816%
2025-10-29	25.0000	28.2000	25.0000	28.2000	0.000%	13	0	+43.865%