Dark

GOOG20271217C500
GOOG Dec 17 2027 500.00 Call (GOOG271217C00500000)
option OPRA

EOD

Sep 17, 2026

18.05-5.249%(-1.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	18.0500	18.0500	18.0500	18.0500	-5.249%	2	1,284	0.000%
2026-09-14	18.7500	19.0500	18.4700	19.0500	+4.843%	16	1,284	-5.249%
2026-09-11	17.7400	18.2000	17.7400	18.1700	+13.634%	29	1,292	-0.660%
2026-09-10	15.9900	15.9900	15.9900	15.9900	+0.566%	1	1,305	+12.883%
2026-09-09	15.9500	16.3600	15.7000	15.9000	-2.154%	1,189	1,305	+13.522%
2026-09-08	16.2000	16.2700	16.0000	16.2500	-5.797%	15	1,085	+11.077%
2026-09-04	17.0000	17.2500	16.8000	17.2500	-3.631%	33	1,080	+4.638%
2026-09-03	17.9000	17.9000	17.9000	17.9000	+4.617%	3	1,080	+0.838%
2026-09-02	15.7500	17.1100	15.7500	17.1100	+5.748%	2	1,077	+5.494%
2026-09-01	16.5000	17.0000	15.7500	16.1800	-7.278%	23	1,076	+11.557%
2026-08-31	17.5000	17.5800	17.0100	17.4500	-12.750%	9	1,086	+3.438%
2026-08-28	19.6900	20.0000	19.6900	20.0000	+9.589%	3	1,084	-9.750%
2026-08-27	18.4000	18.4000	18.1700	18.2500	-1.351%	4	1,084	-1.096%
2026-08-26	19.4500	19.4500	18.5000	18.5000	-7.823%	2	1,087	-2.432%
2026-08-25	20.4000	20.4300	20.0700	20.0700	-5.106%	5	1,086	-10.065%
2026-08-24	21.0000	22.0000	21.0000	21.1500	+6.228%	31	1,085	-14.657%
2026-08-21	19.3000	19.9100	19.3000	19.9100	+3.429%	3	1,095	-9.342%
2026-08-20	19.7000	19.7000	19.2000	19.2500	-3.750%	4	1,096	-6.234%
2026-08-19	20.0000	20.0000	20.0000	20.0000	+1.163%	2	1,097	-9.750%
2026-08-18	19.7900	19.7900	19.7700	19.7700	-2.370%	3	1,099	-8.700%
2026-08-17	21.1100	21.1100	20.0000	20.2500	-4.706%	18	1,099	-10.864%
2026-08-14	21.4300	21.7000	21.2500	21.2500	-1.163%	55	1,089	-15.059%
2026-08-13	21.2000	21.5000	21.2000	21.5000	+2.186%	2	1,107	-16.047%
2026-08-12	21.8100	21.8100	21.0400	21.0400	-3.486%	22	1,108	-14.211%
2026-08-11	23.8500	23.8500	21.8000	21.8000	-12.097%	3	1,107	-17.202%
2026-08-10	28.2500	28.2500	24.8000	24.8000	-6.767%	3	1,109	-27.218%
2026-08-07	26.4300	26.6000	26.4300	26.6000	-1.809%	4	1,109	-32.143%
2026-08-06	29.3000	29.3000	27.0900	27.0900	-7.574%	17	1,109	-33.370%
2026-08-05	35.0000	35.0000	29.3100	29.3100	-11.262%	14	1,111	-38.417%
2026-08-04	33.5000	33.5000	33.0300	33.0300	-0.662%	2	1,111	-45.353%
2026-08-03	32.2000	33.2500	32.0000	33.2500	+26.474%	95	1,113	-45.714%
2026-07-31	21.6000	26.3300	21.6000	26.2900	+38.005%	29	1,138	-31.343%
2026-07-30	19.2500	19.2500	19.0500	19.0500	-9.286%	2	1,143	-5.249%
2026-07-29	18.9000	21.0000	18.9000	21.0000	+9.375%	3	1,144	-14.048%
2026-07-28	18.0000	20.0000	17.7500	19.2000	+5.785%	12	1,144	-5.990%
2026-07-27	18.4000	18.5500	18.1500	18.1500	+7.971%	15	1,145	-0.551%
2026-07-24	17.4400	17.4400	16.5000	16.8100	-1.118%	33	1,136	+7.377%
2026-07-23	17.8000	18.9000	16.6800	17.0000	-30.612%	34	1,125	+6.176%
2026-07-22	25.3800	25.3800	24.5000	24.5000	-9.259%	11	1,125	-26.327%
2026-07-20	30.0000	30.0000	27.0000	27.0000	+7.143%	32	1,127	-33.148%
2026-07-17	26.0000	26.0000	25.2000	25.2000	-13.103%	5	1,114	-28.373%
2026-07-16	29.0000	29.0000	29.0000	29.0000	-14.049%	3	1,115	-37.759%
2026-07-15	30.2100	33.7400	30.2100	33.7400	+21.542%	3	1,115	-46.503%
2026-07-14	27.8100	27.8100	27.7600	27.7600	+2.815%	2	1,116	-34.978%
2026-07-13	27.0000	27.0000	27.0000	27.0000	-3.087%	1	1,115	-33.148%
2026-07-10	27.8600	27.8600	27.8600	27.8600	-4.524%	5	1,114	-35.212%
2026-07-09	29.1300	29.1800	29.1300	29.1800	-2.408%	2	1,109	-38.143%
2026-07-08	29.9000	29.9000	29.9000	29.9000	-8.841%	1	1,109	-39.632%
2026-07-07	32.8000	32.8000	32.8000	32.8000	+3.405%	1	1,109	-44.970%
2026-07-06	29.6300	31.7400	29.6300	31.7200	+6.265%	18	1,109	-43.096%
2026-07-02	30.7900	30.7900	29.8500	29.8500	+1.531%	25	1,112	-39.531%
2026-07-01	29.5000	29.5000	29.4000	29.4000	+2.225%	2	1,112	-38.605%
2026-06-30	28.6000	28.7600	28.6000	28.7600	-0.347%	3	1,112	-37.239%
2026-06-29	27.6500	28.8600	27.0000	28.8600	+11.687%	37	1,112	-37.457%
2026-06-26	24.8900	26.4800	24.4800	25.8400	-2.857%	5	1,095	-30.147%
2026-06-25	25.1800	26.6000	25.1800	26.6000	-1.481%	2	1,094	-32.143%
2026-06-24	29.8000	29.8000	27.0000	27.0000	-5.263%	2	1,093	-33.148%
2026-06-23	29.2700	29.2700	28.5000	28.5000	-2.962%	5	1,091	-36.667%
2026-06-22	31.3500	31.3500	28.4500	29.3700	-16.086%	57	1,088	-38.543%
2026-06-18	31.8000	35.0000	31.8000	35.0000	+2.579%	13	1,052	-48.429%
2026-06-17	33.3600	34.1200	33.3600	34.1200	-3.887%	26	1,052	-47.098%
2026-06-16	35.4500	35.5000	35.4500	35.5000	+0.085%	2	1,052	-49.155%
2026-06-15	36.0000	36.0500	33.8000	35.4700	+8.041%	15	1,052	-49.112%
2026-06-12	32.6400	33.1000	32.6400	32.8300	+10.987%	3	1,051	-45.020%
2026-06-11	29.3400	29.6100	27.3000	29.5800	-6.095%	11	1,052	-38.979%
2026-06-10	33.8500	34.7500	31.1200	31.5000	+0.064%	49	1,043	-42.698%
2026-06-09	36.4900	36.4900	31.4800	31.4800	-10.057%	53	1,037	-42.662%
2026-06-08	33.5000	35.0000	33.5000	35.0000	+1.156%	3	1,051	-48.429%
2026-06-05	36.1000	36.1000	33.8100	34.6000	-5.205%	22	1,048	-47.832%
2026-06-04	36.2000	36.5000	36.0000	36.5000	+16.057%	53	1,052	-50.548%
2026-06-03	33.7100	33.7100	31.0000	31.4500	-2.025%	9	1,021	-42.607%
2026-06-02	32.0000	34.2300	31.4700	32.1000	-14.286%	22	1,021	-43.769%
2026-06-01	36.5000	37.4500	36.5000	37.4500	-3.752%	19	1,018	-51.802%
2026-05-29	38.9800	39.1200	38.8500	38.9100	-6.914%	10	1,010	-53.611%
2026-05-28	41.8000	41.8000	41.8000	41.8000	-0.381%	1	1,007	-56.818%
2026-05-27	39.7500	41.9600	39.7500	41.9600	+3.913%	4	1,007	-56.983%
2026-05-26	40.0000	41.0500	40.0000	40.3800	+1.970%	37	1,004	-55.300%
2026-05-22	40.5000	40.9300	39.6000	39.6000	-5.263%	8	1,003	-54.419%
2026-05-21	40.0500	41.8000	40.0500	41.8000	-2.678%	9	1,002	-56.818%
2026-05-19	45.6500	45.6500	42.9500	42.9500	-9.826%	13	1,002	-57.974%
2026-05-18	49.0000	50.6000	47.6300	47.6300	+6.794%	18	995	-62.104%
2026-05-15	45.1200	45.1200	44.6000	44.6000	-4.965%	23	995	-59.529%
2026-05-14	46.0900	47.5300	45.4800	46.9300	-2.816%	7	1,005	-61.538%
2026-05-13	42.6900	48.2900	42.6900	48.2900	+20.967%	326	1,198	-62.622%
2026-05-12	39.9200	39.9200	39.9200	39.9200	-4.952%	1	1,198	-54.785%
2026-05-11	41.9300	43.6100	41.9000	42.0000	-6.667%	24	1,198	-57.024%
2026-05-08	46.0000	47.6500	45.0000	45.0000	+4.651%	33	1,195	-59.889%
2026-05-07	45.5200	46.0000	43.0000	43.0000	-4.018%	6	1,200	-58.023%
2026-05-06	41.8000	45.3000	41.8000	44.8000	+13.475%	85	1,199	-59.710%
2026-05-05	41.7700	41.7700	39.4300	39.4800	+2.386%	5	1,131	-54.281%
2026-05-04	39.5500	39.5500	37.7500	38.5600	-2.132%	147	1,127	-53.190%
2026-05-01	38.6500	39.4000	38.6500	39.4000	+3.930%	2	1,036	-54.188%
2026-04-30	34.5000	37.9800	32.0900	37.9100	+36.122%	46	1,036	-52.387%
2026-04-29	28.0500	28.0500	27.8500	27.8500	+2.578%	2	1,020	-35.189%
2026-04-28	27.5500	27.8000	27.1000	27.1500	-3.518%	8	1,019	-33.517%
2026-04-27	25.9700	28.7000	25.9700	28.1400	+8.148%	44	1,017	-35.856%
2026-04-24	24.4500	26.0200	24.4500	26.0200	+4.289%	18	1,000	-30.630%
2026-04-23	24.7500	25.7000	23.9000	24.9500	+4.832%	85	996	-27.655%
2026-04-22	24.0600	24.2000	23.8000	23.8000	+4.985%	23	931	-24.160%
2026-04-21	23.6400	23.6400	22.6700	22.6700	-5.146%	118	820	-20.379%
2026-04-20	23.6800	24.2000	23.6800	23.9000	-3.629%	76	820	-24.477%
2026-04-17	24.1000	25.0000	24.1000	24.8000	+6.897%	4	775	-27.218%
2026-04-15	22.4200	23.2000	22.4200	23.2000	+3.571%	4	773	-22.198%
2026-04-14	21.0000	22.7100	21.0000	22.4000	+13.590%	10	772	-19.420%
2026-04-13	19.3500	19.7700	19.3500	19.7200	+4.063%	43	766	-8.469%
2026-04-10	19.3500	19.3500	18.9500	18.9500	-2.771%	2	724	-4.749%
2026-04-09	18.4500	19.6000	18.4500	19.4900	+2.579%	12	725	-7.388%
2026-04-08	20.2000	20.2000	17.7100	19.0000	+25.413%	156	723	-5.000%
2026-04-07	14.4500	15.1500	14.4500	15.1500	+12.639%	7	690	+19.142%
2026-04-02	13.1500	13.8000	13.1500	13.4500	-2.888%	6	687	+34.201%
2026-04-01	13.1500	14.4000	13.1500	13.8500	+43.523%	79	687	+30.325%
2026-03-30	10.2200	10.2200	9.6500	9.6500	-6.583%	284	677	+87.047%
2026-03-27	10.6500	10.9000	10.3300	10.3300	-14.274%	3	486	+74.734%
2026-03-26	12.4000	12.4000	12.0500	12.0500	-7.804%	30	484	+49.793%
2026-03-25	13.2200	13.2200	13.0700	13.0700	-3.328%	7	482	+38.103%
2026-03-24	14.3000	14.3000	13.5200	13.5200	-14.430%	136	479	+33.506%
2026-03-23	16.5000	16.5000	15.8000	15.8000	-10.986%	6	515	+14.241%
2026-03-18	17.7500	17.7500	17.7500	17.7500	+3.258%	1	514	+1.690%
2026-03-16	17.1900	17.1900	17.1900	17.1900	-7.081%	2	513	+5.003%
2026-03-13	18.5000	18.5000	18.5000	18.5000	+2.210%	1	511	-2.432%
2026-03-12	18.1000	18.1000	18.1000	18.1000	-3.260%	1	511	-0.276%
2026-03-11	19.0000	19.3500	18.7100	18.7100	-2.042%	13	510	-3.528%
2026-03-10	18.5500	19.1000	18.5500	19.1000	+8.154%	174	509	-5.497%
2026-03-09	17.8500	17.8500	17.6600	17.6600	-1.064%	3	335	+2.208%
2026-03-06	17.8500	17.8500	17.8500	17.8500	-5.003%	1	334	+1.120%
2026-03-03	18.8800	18.8800	18.5000	18.7900	-6.050%	137	333	-3.938%
2026-03-02	18.8500	20.0000	18.8500	20.0000	+0.756%	25	199	-9.750%
2026-02-27	19.9500	19.9500	19.8500	19.8500	-0.750%	5	179	-9.068%
2026-02-26	19.4000	20.0000	19.4000	20.0000	-5.033%	3	179	-9.750%
2026-02-24	21.0600	21.0600	21.0600	21.0600	-2.500%	2	179	-14.292%
2026-02-20	19.7000	21.6000	19.7000	21.6000	+15.818%	9	177	-16.435%
2026-02-18	18.7400	18.7400	18.6500	18.6500	-0.214%	2	169	-3.217%
2026-02-17	18.4100	18.6900	18.4100	18.6900	-5.606%	2	168	-3.424%
2026-02-13	19.5000	19.8000	19.5000	19.8000	-10.407%	10	162	-8.838%
2026-02-12	22.8000	22.8000	22.1000	22.1000	+3.030%	2	162	-18.326%
2026-02-11	24.0600	24.0600	21.4500	21.4500	-9.110%	10	160	-15.851%
2026-02-10	24.0000	24.0000	23.0000	23.6000	-8.633%	4	160	-23.517%
2026-02-09	24.9500	26.0100	24.9500	25.8300	+4.153%	92	159	-30.120%
2026-02-06	24.8000	24.8000	24.8000	24.8000	-11.429%	1	74	-27.218%
2026-02-05	22.1000	28.0000	22.1000	28.0000	-5.882%	11	73	-35.536%
2026-02-04	30.6000	30.6000	29.7500	29.7500	-7.176%	33	73	-39.328%
2026-02-03	32.6500	32.7900	32.0500	32.0500	+2.527%	44	44	-43.682%
2026-02-02	31.2600	31.2600	31.2600	31.2600	+15.011%	1	23	-42.258%
2026-01-29	27.3500	27.3500	27.1800	27.1800	-5.756%	2	23	-33.591%
2026-01-28	28.8400	28.8400	28.8400	28.8400	-1.402%	1	21	-37.413%
2026-01-27	29.5400	29.5400	29.2500	29.2500	0.000%	22	20	-38.291%