Dark

GOOG20271217C420
GOOG Dec 17 2027 420.00 Call (GOOG271217C00420000)
option OPRA

EOD

Sep 17, 2026

34.80+2.353%(+0.80)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	34.0000	34.8000	34.0000	34.8000	+2.353%	5	538	0.000%
2026-09-16	34.0000	34.0000	34.0000	34.0000	+0.890%	2	535	+2.353%
2026-09-15	33.7000	33.7000	33.7000	33.7000	-6.128%	1	535	+3.264%
2026-09-14	36.0000	36.0000	35.9000	35.9000	+8.459%	2	534	-3.064%
2026-09-11	33.1000	33.1000	33.1000	33.1000	+7.224%	20	532	+5.136%
2026-09-10	29.4800	30.8700	29.4800	30.8700	+2.797%	16	512	+12.731%
2026-09-09	30.0000	30.0300	30.0000	30.0300	-6.449%	3	511	+15.884%
2026-09-08	32.1000	32.1000	32.1000	32.1000	-3.138%	1	510	+8.411%
2026-09-03	33.4500	33.4500	32.7000	33.1400	+5.040%	19	510	+5.009%
2026-09-02	31.5500	31.5500	31.5500	31.5500	+1.774%	1	500	+10.301%
2026-09-01	31.4500	31.5000	31.0000	31.0000	-10.560%	3	500	+12.258%
2026-08-28	34.6700	34.6700	34.6600	34.6600	-2.366%	33	499	+0.404%
2026-08-26	35.5000	35.5000	35.5000	35.5000	-1.934%	1	466	-1.972%
2026-08-25	36.5000	36.6000	36.2000	36.2000	-6.605%	8	467	-3.867%
2026-08-24	38.5500	38.7600	38.5500	38.7600	+11.060%	4	462	-10.217%
2026-08-20	34.5000	34.9000	34.2500	34.9000	-2.241%	23	461	-0.287%
2026-08-19	35.7000	35.7000	35.7000	35.7000	-1.190%	2	461	-2.521%
2026-08-18	36.2500	36.2500	36.1300	36.1300	-0.742%	4	461	-3.681%
2026-08-17	36.4000	36.4000	36.2500	36.4000	-3.320%	12	458	-4.396%
2026-08-14	38.3500	38.3500	37.4500	37.6500	-0.921%	14	466	-7.570%
2026-08-13	38.0000	38.0000	38.0000	38.0000	+2.564%	5	461	-8.421%
2026-08-12	36.7500	37.0500	36.7500	37.0500	-14.631%	5	456	-6.073%
2026-08-10	43.4000	43.4000	43.4000	43.4000	-4.468%	21	453	-19.816%
2026-08-07	45.4300	45.4300	45.4300	45.4300	-7.324%	1	453	-23.399%
2026-08-05	49.0200	49.0200	49.0200	49.0200	-14.866%	1	453	-29.009%
2026-08-04	55.9000	57.5800	55.7500	57.5800	+4.330%	33	452	-39.562%
2026-08-03	53.1000	55.1900	53.1000	55.1900	+28.588%	31	449	-36.945%
2026-07-31	42.9200	42.9200	42.9200	42.9200	+23.333%	1	464	-18.919%
2026-07-30	35.6500	35.6500	34.7000	34.8000	+1.903%	12	464	0.000%
2026-07-29	34.1500	34.1500	34.1500	34.1500	-2.540%	3	458	+1.903%
2026-07-28	35.0000	35.0400	35.0000	35.0400	+8.786%	10	457	-0.685%
2026-07-27	32.3100	32.3100	32.2100	32.2100	+5.989%	60	451	+8.041%
2026-07-24	31.9000	31.9000	30.2500	30.3900	-1.299%	17	401	+14.511%
2026-07-23	31.8500	31.8900	29.6600	30.7900	-31.180%	188	408	+13.024%
2026-07-21	44.7400	44.7400	44.7400	44.7400	+4.655%	7	515	-22.217%
2026-07-17	43.5000	43.6000	42.7500	42.7500	-23.756%	7	522	-18.596%
2026-07-16	55.4500	56.1800	55.4400	56.0700	+1.429%	37	520	-37.935%
2026-07-15	53.6500	55.2800	53.6000	55.2800	+18.550%	5	495	-37.048%
2026-07-13	46.6300	46.6300	46.6300	46.6300	-2.874%	2	498	-25.370%
2026-07-09	48.0900	48.0900	48.0100	48.0100	-4.095%	2	498	-27.515%
2026-07-08	50.4300	50.4300	50.0600	50.0600	-4.100%	6	498	-30.483%
2026-07-06	50.0000	52.2500	50.0000	52.2000	+9.664%	4	498	-33.333%
2026-06-29	46.5000	47.6000	46.5000	47.6000	+13.903%	165	501	-26.891%
2026-06-26	41.7900	41.7900	41.7900	41.7900	-1.439%	1	480	-16.726%
2026-06-25	42.4000	42.4000	42.4000	42.4000	-8.915%	5	480	-17.925%
2026-06-24	46.5500	46.5500	46.5500	46.5500	+0.540%	10	485	-25.242%
2026-06-23	46.4500	46.4500	46.3000	46.3000	-1.719%	6	476	-24.838%
2026-06-22	49.2000	49.2000	46.4200	47.1100	-18.070%	12	471	-26.130%
2026-06-16	57.3000	57.5000	57.2000	57.5000	+10.365%	8	467	-39.478%
2026-06-12	52.2000	52.2500	52.1000	52.1000	+14.254%	49	464	-33.205%
2026-06-11	46.5000	46.5000	45.6000	45.6000	-8.800%	2	457	-23.684%
2026-06-10	50.0000	50.0000	50.0000	50.0000	-1.961%	1	457	-30.400%
2026-06-09	57.3100	57.3100	51.0000	51.0000	-3.592%	3	456	-31.765%
2026-06-08	52.7500	53.0000	52.3900	52.9000	-6.372%	171	455	-34.216%
2026-06-05	56.5000	56.5000	56.5000	56.5000	-2.888%	1	529	-38.407%
2026-06-04	58.1500	58.2000	57.8500	58.1800	+13.788%	157	529	-40.186%
2026-06-03	51.7800	53.0000	51.1300	51.1300	-3.401%	16	411	-31.938%
2026-06-02	54.8800	55.3600	52.9300	52.9300	-8.315%	89	405	-34.253%
2026-06-01	57.7300	57.7300	57.7300	57.7300	-7.037%	1	451	-39.719%
2026-05-29	62.3500	62.3500	62.1000	62.1000	-5.205%	2	450	-43.961%
2026-05-28	65.5100	65.5100	65.5100	65.5100	+0.214%	1	450	-46.878%
2026-05-27	68.9500	68.9500	65.3700	65.3700	+0.693%	20	449	-46.765%
2026-05-26	67.0000	67.0000	64.4400	64.9200	+1.883%	54	441	-46.396%
2026-05-22	66.1000	66.1000	63.7200	63.7200	-0.748%	61	475	-45.386%
2026-05-20	65.0500	65.0500	64.2000	64.2000	-4.606%	6	505	-45.794%
2026-05-19	68.0300	69.1000	67.2900	67.3000	-6.748%	167	349	-48.291%
2026-05-18	78.4800	78.4800	72.1700	72.1700	+1.648%	34	349	-51.781%
2026-05-15	71.1000	71.7000	71.0000	71.0000	-1.403%	4	349	-50.986%
2026-05-14	72.7500	72.7500	71.5000	72.0100	-3.820%	15	349	-51.673%
2026-05-13	68.2500	74.8700	68.2500	74.8700	+14.761%	5	343	-53.519%
2026-05-12	65.2500	65.2500	65.2400	65.2400	-4.759%	3	343	-46.658%
2026-05-11	70.0000	70.3500	68.5000	68.5000	-4.263%	14	343	-49.197%
2026-05-08	71.7500	71.9500	71.5500	71.5500	-0.625%	3	345	-51.363%
2026-05-07	72.0000	72.0000	72.0000	72.0000	+2.637%	5	344	-51.667%
2026-05-06	71.1100	71.1100	69.8600	70.1500	+10.734%	43	339	-50.392%
2026-05-04	63.3500	63.3500	63.3500	63.3500	+4.366%	1	299	-45.067%
2026-04-30	52.4500	62.2900	52.4500	60.7000	+33.848%	9	298	-42.669%
2026-04-28	45.3500	45.3500	45.3500	45.3500	+0.554%	2	293	-23.264%
2026-04-27	45.1000	45.1000	45.1000	45.1000	+11.358%	1	291	-22.838%
2026-04-22	40.5000	40.5000	40.5000	40.5000	+26.761%	2	290	-14.074%
2026-04-08	31.5500	31.9500	31.5500	31.9500	+59.352%	2	288	+8.920%
2026-03-31	19.7000	20.0500	19.7000	20.0500	+6.085%	4	288	+73.566%
2026-03-27	18.9500	18.9500	18.9000	18.9000	-14.788%	31	286	+84.127%
2026-03-26	22.1800	22.1800	22.1800	22.1800	-10.744%	1	266	+56.898%
2026-03-24	25.0700	25.0700	24.8500	24.8500	-13.112%	11	267	+40.040%
2026-03-23	28.6000	28.6000	28.6000	28.6000	-0.694%	1	277	+21.678%
2026-03-20	28.8000	28.8000	28.8000	28.8000	-2.703%	10	277	+20.833%
2026-03-19	28.9500	29.6000	28.9500	29.6000	-3.205%	2	267	+17.568%
2026-03-18	31.0500	31.1500	30.5800	30.5800	-2.144%	7	268	+13.800%
2026-03-17	31.2500	31.2500	31.2500	31.2500	+2.762%	1	264	+11.360%
2026-03-16	30.4100	30.4100	30.4100	30.4100	+0.662%	1	263	+14.436%
2026-03-12	30.2100	30.2100	30.2100	30.2100	-3.912%	1	262	+15.194%
2026-03-11	31.4400	31.4400	31.4400	31.4400	+1.158%	1	261	+10.687%
2026-03-09	31.0800	31.0800	31.0800	31.0800	+2.744%	2	261	+11.969%
2026-03-05	30.2500	30.2500	30.2500	30.2500	-2.419%	1	270	+15.041%
2026-03-03	31.0000	31.0000	31.0000	31.0000	+0.813%	74	269	+12.258%
2026-02-19	30.7500	30.7500	30.7500	30.7500	-8.997%	2	276	+13.171%
2026-02-12	33.7900	33.7900	33.7900	33.7900	-2.763%	10	274	+2.989%
2026-02-11	35.7200	35.7200	34.7500	34.7500	-10.021%	10	284	+0.144%
2026-02-10	38.5300	38.6200	38.5300	38.6200	-7.718%	2	276	-9.891%
2026-02-05	35.6800	41.9400	35.6800	41.8500	-9.416%	167	276	-16.846%
2026-02-04	46.6100	46.6100	46.2000	46.2000	-7.692%	3	142	-24.675%
2026-02-03	52.7800	52.7800	50.0500	50.0500	+4.097%	26	142	-30.470%
2026-01-27	47.9800	48.0800	47.9800	48.0800	+10.453%	2	120	-27.621%
2026-01-21	43.5300	43.5300	43.5300	43.5300	-2.180%	1	122	-20.055%
2026-01-16	44.9000	44.9000	44.5000	44.5000	-8.134%	2	122	-21.798%
2026-01-14	48.3000	48.4400	48.3000	48.4400	-3.679%	2	122	-28.159%
2026-01-13	48.1500	50.2900	48.1500	50.2900	+11.138%	23	122	-30.801%
2026-01-12	45.2000	45.2500	45.2000	45.2500	+5.478%	2	100	-23.094%
2026-01-08	41.9000	42.9000	41.9000	42.9000	+15.416%	2	100	-18.881%
2026-01-06	37.1700	37.1700	37.1700	37.1700	-3.329%	1	100	-6.376%
2026-01-05	38.4500	38.4500	38.4500	38.4500	+3.000%	16	82	-9.493%
2025-12-31	37.3300	37.3300	37.3300	37.3300	-0.692%	2	82	-6.777%
2025-12-30	37.5400	37.5900	37.5400	37.5900	+0.107%	2	82	-7.422%
2025-12-29	37.9200	37.9200	37.5500	37.5500	-2.972%	4	82	-7.324%
2025-12-26	38.6200	38.7000	38.6200	38.7000	+8.343%	2	83	-10.078%
2025-12-22	35.8000	35.8000	35.7200	35.7200	+10.554%	2	83	-2.576%
2025-12-17	35.1600	35.1600	32.3100	32.3100	-10.250%	4	83	+7.707%
2025-12-16	36.0000	36.0000	36.0000	36.0000	-2.386%	1	84	-3.333%
2025-12-15	36.8800	36.8800	36.8800	36.8800	-4.208%	3	83	-5.640%
2025-12-12	38.4300	38.5000	38.4300	38.5000	-7.829%	2	80	-9.610%
2025-12-11	41.7700	41.7700	41.7700	41.7700	-1.136%	1	80	-16.687%
2025-12-10	42.2500	42.2500	42.2500	42.2500	-0.518%	1	80	-17.633%
2025-12-09	42.3800	42.4700	42.3800	42.4700	+0.236%	2	80	-18.060%
2025-12-08	42.3700	42.3700	42.3700	42.3700	-3.705%	3	80	-17.866%
2025-12-05	44.6500	44.7700	44.0000	44.0000	-2.569%	14	77	-20.909%
2025-12-03	45.1000	45.1600	45.1000	45.1600	+4.828%	2	77	-22.941%
2025-12-02	44.0000	44.0000	42.9200	43.0800	-2.313%	3	77	-19.220%
2025-12-01	44.2500	44.2500	44.1000	44.1000	-4.690%	51	78	-21.088%
2025-11-28	46.7300	46.8200	46.2300	46.2700	-1.553%	26	33	-24.789%
2025-11-26	47.0600	47.2300	46.6500	47.0000	-1.674%	4	18	-25.957%
2025-11-25	47.8000	47.8000	47.8000	47.8000	+5.752%	1	18	-27.197%
2025-11-24	45.2000	45.2000	45.2000	45.2000	+29.885%	1	18	-23.009%
2025-11-20	34.9100	34.9100	34.8000	34.8000	-2.220%	2	17	0.000%
2025-11-19	35.3600	35.6500	35.3600	35.5900	+22.936%	4	16	-2.220%
2025-11-13	28.9500	28.9500	28.9500	28.9500	-9.105%	1	14	+20.207%
2025-11-10	31.8500	31.8500	31.8500	31.8500	+6.131%	12	13	+9.262%
2025-11-06	30.0100	30.0100	30.0100	30.0100	0.000%	1	1	+15.961%