Dark

GOOG20280121C270
GOOG Jan 21 2028 270.00 Call (GOOG280121C00270000)
option OPRA

EOD

Sep 17, 2026

107.35+3.660%(+3.79)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	105.4500	107.3500	105.4500	107.3500	+3.660%	53	527	0.000%
2026-09-16	107.9000	107.9000	102.5500	103.5600	-0.947%	9	502	+3.660%
2026-09-15	104.5500	104.5500	104.5500	104.5500	-0.759%	1	501	+2.678%
2026-09-14	105.1200	105.3500	104.4700	105.3500	+2.580%	4	501	+1.898%
2026-09-11	99.0000	104.0000	99.0000	102.7000	+6.315%	19	502	+4.528%
2026-09-10	96.0000	96.6000	94.7500	96.6000	+1.099%	7	492	+11.128%
2026-09-09	94.0000	95.5500	93.0000	95.5500	-5.490%	27	489	+12.350%
2026-09-08	97.7000	101.1000	97.7000	101.1000	+1.506%	17	477	+6.182%
2026-09-04	102.1000	102.1000	99.5900	99.6000	-4.000%	11	459	+7.781%
2026-09-03	102.8500	104.2900	102.6500	103.7500	+4.167%	36	459	+3.470%
2026-09-02	98.8800	99.6000	98.8800	99.6000	+2.416%	2	453	+7.781%
2026-09-01	98.0000	98.7700	97.2500	97.2500	-3.234%	29	451	+10.386%
2026-08-31	101.0000	101.0000	100.4500	100.5000	-5.925%	8	427	+6.816%
2026-08-28	108.3500	108.3500	106.8300	106.8300	+3.517%	2	420	+0.487%
2026-08-27	101.3000	103.2000	101.3000	103.2000	+0.097%	5	420	+4.021%
2026-08-26	103.7500	104.7500	103.1000	103.1000	-4.537%	3	417	+4.122%
2026-08-25	110.0600	110.0600	108.0000	108.0000	+5.366%	2	414	-0.602%
2026-08-21	102.5000	102.5000	102.5000	102.5000	-3.128%	5	414	+4.732%
2026-08-19	105.7000	108.1000	105.7000	105.8100	-0.038%	4	414	+1.455%
2026-08-18	106.4000	106.4000	105.4200	105.8500	-0.610%	4	410	+1.417%
2026-08-17	107.1000	107.1000	106.5000	106.5000	-1.553%	32	408	+0.798%
2026-08-14	111.2900	111.2900	108.1800	108.1800	-1.205%	2	382	-0.767%
2026-08-13	109.1200	109.5000	109.1200	109.5000	+1.136%	2	381	-1.963%
2026-08-12	108.5000	108.5000	107.2500	108.2700	-4.985%	6	381	-0.850%
2026-08-11	117.8500	117.8500	113.9500	113.9500	-3.309%	3	381	-5.792%
2026-08-10	117.5000	117.8500	117.5000	117.8500	-0.127%	2	380	-8.910%
2026-08-07	118.5000	118.9500	118.0000	118.0000	-5.160%	27	379	-9.025%
2026-08-06	124.4200	124.4200	124.4200	124.4200	-0.702%	1	388	-13.720%
2026-08-05	125.5000	125.5000	125.3000	125.3000	-4.095%	2	388	-14.326%
2026-08-04	130.6500	130.6500	130.6500	130.6500	-4.503%	1	388	-17.834%
2026-08-03	137.2000	137.2000	135.5000	136.8100	+14.966%	7	387	-21.534%
2026-07-31	110.0000	119.0000	110.0000	119.0000	+17.241%	4	388	-9.790%
2026-07-30	101.5000	101.5000	101.5000	101.5000	-4.900%	1	390	+5.764%
2026-07-29	103.3200	106.7300	103.3200	106.7300	+5.360%	4	389	+0.581%
2026-07-28	97.1600	102.6300	97.1600	101.3000	+4.433%	25	391	+5.972%
2026-07-27	97.0000	98.8900	97.0000	97.0000	+5.069%	27	383	+10.670%
2026-07-24	92.5000	92.5000	90.0000	92.3200	-0.517%	4	356	+16.280%
2026-07-23	95.8100	95.8100	89.7000	92.8000	-18.803%	18	354	+15.679%
2026-07-22	115.7000	115.7000	114.2900	114.2900	-0.626%	3	350	-6.072%
2026-07-21	117.0000	117.0000	115.0100	115.0100	-7.992%	2	348	-6.660%
2026-07-20	125.0000	125.0000	125.0000	125.0000	+9.142%	3	347	-14.120%
2026-07-17	114.9500	114.9500	113.5000	114.5300	-15.520%	5	344	-6.269%
2026-07-16	131.5000	135.5700	131.5000	135.5700	+12.787%	2	345	-20.816%
2026-07-14	120.2000	120.2000	120.2000	120.2000	+0.125%	1	346	-10.691%
2026-07-09	120.0500	120.0500	120.0500	120.0500	-2.675%	2	346	-10.579%
2026-07-01	121.0000	123.3500	121.0000	123.3500	+2.877%	38	348	-12.971%
2026-06-29	119.9000	119.9000	119.9000	119.9000	+13.844%	2	312	-10.467%
2026-06-26	108.8600	110.7300	105.3200	105.3200	-5.543%	18	310	+1.927%
2026-06-25	111.5000	111.5000	111.5000	111.5000	-6.184%	1	307	-3.722%
2026-06-24	118.8500	118.8500	118.8500	118.8500	+1.659%	1	308	-9.676%
2026-06-23	118.0200	118.0200	116.9100	116.9100	+1.811%	5	309	-8.177%
2026-06-22	122.7700	122.7700	114.8300	114.8300	-14.306%	4	310	-6.514%
2026-06-18	131.5000	134.0000	131.5000	134.0000	-3.179%	28	336	-19.888%
2026-06-16	138.4000	138.4000	138.4000	138.4000	+11.965%	1	336	-22.435%
2026-06-11	115.5000	123.7500	115.5000	123.6100	+0.284%	12	336	-13.154%
2026-06-10	123.2600	123.2600	123.2600	123.2600	-5.192%	3	339	-12.908%
2026-06-09	128.0000	130.0100	128.0000	130.0100	+0.752%	3	339	-17.429%
2026-06-08	129.7500	129.7500	129.0400	129.0400	-3.500%	2	337	-16.809%
2026-06-05	135.8300	135.8300	133.7200	133.7200	+0.989%	6	338	-19.720%
2026-06-04	132.4100	132.4100	132.4100	132.4100	+4.672%	1	337	-18.926%
2026-06-03	126.5000	126.5000	126.5000	126.5000	-3.509%	1	336	-15.138%
2026-06-02	123.3300	134.6100	123.3300	131.1000	-9.959%	8	336	-18.116%
2026-05-29	145.6000	145.6000	145.6000	145.6000	-3.378%	3	336	-26.271%
2026-05-28	150.0900	150.6900	150.0900	150.6900	+1.134%	2	339	-28.761%
2026-05-26	149.0000	149.0000	149.0000	149.0000	+2.335%	1	340	-27.953%
2026-05-22	145.6000	145.6000	145.6000	145.6000	-2.771%	4	340	-26.271%
2026-05-21	146.0000	149.7500	146.0000	149.7500	-1.803%	3	340	-28.314%
2026-05-19	152.5000	152.5000	152.5000	152.5000	-6.825%	3	340	-29.607%
2026-05-18	163.6700	163.6700	163.6700	163.6700	+2.255%	1	341	-34.411%
2026-05-14	160.0600	160.0600	160.0600	160.0600	-0.769%	1	341	-32.931%
2026-05-13	161.2000	161.3000	161.2000	161.3000	+5.322%	5	340	-33.447%
2026-05-11	153.1500	153.1500	153.1500	153.1500	-2.396%	1	340	-29.905%
2026-05-07	156.3800	156.9100	156.3800	156.9100	-0.311%	5	341	-31.585%
2026-05-06	157.3500	157.7500	157.3500	157.4000	+9.382%	4	343	-31.798%
2026-05-05	149.5000	149.5000	143.9000	143.9000	-1.949%	13	345	-25.400%
2026-05-04	146.7600	146.7600	146.7600	146.7600	+0.314%	1	348	-26.853%
2026-05-01	146.8500	147.4000	143.2000	146.3000	+1.078%	19	357	-26.623%
2026-04-30	136.3700	144.7400	132.0000	144.7400	+24.776%	10	357	-25.833%
2026-04-29	121.5500	121.5500	116.0000	116.0000	-2.357%	2	359	-7.457%
2026-04-28	116.0000	118.8000	116.0000	118.8000	+1.339%	3	359	-9.638%
2026-04-27	113.3700	117.2300	113.3700	117.2300	+3.973%	28	359	-8.428%
2026-04-24	113.2000	113.2000	112.7500	112.7500	+2.500%	5	382	-4.789%
2026-04-23	109.5000	110.0000	109.5000	110.0000	+0.457%	6	382	-2.409%
2026-04-22	109.5000	109.5000	109.5000	109.5000	+5.797%	5	381	-1.963%
2026-04-21	108.1600	108.1600	103.5000	103.5000	-5.410%	7	373	+3.720%
2026-04-20	109.4000	109.4200	109.4000	109.4200	-1.112%	3	373	-1.892%
2026-04-17	107.4000	110.6500	107.4000	110.6500	+2.312%	8	374	-2.982%
2026-04-16	107.2000	108.1500	106.3400	108.1500	+1.103%	33	373	-0.740%
2026-04-15	105.0200	106.9700	104.9900	106.9700	+2.570%	25	405	+0.355%
2026-04-14	100.4500	104.2900	100.4500	104.2900	+11.124%	9	406	+2.934%
2026-04-13	93.7500	93.8500	93.7000	93.8500	+1.077%	14	408	+14.385%
2026-04-10	94.1900	94.1900	92.8500	92.8500	+4.561%	11	411	+15.617%
2026-04-09	88.9500	88.9500	88.8000	88.8000	-4.649%	20	403	+20.890%
2026-04-08	91.7500	93.6000	91.5500	93.1300	+11.935%	26	403	+15.269%
2026-04-07	79.0500	83.2000	79.0500	83.2000	+6.503%	6	400	+29.026%
2026-04-06	77.5000	78.2000	77.5000	78.1200	+1.257%	5	400	+37.417%
2026-04-02	74.5000	77.2000	74.5000	77.1500	-2.895%	34	396	+39.145%
2026-04-01	76.1500	79.4500	76.1500	79.4500	+11.119%	10	396	+35.116%
2026-03-31	67.1500	71.5000	65.1000	71.5000	+15.977%	53	398	+50.140%
2026-03-30	62.0900	63.1500	61.6500	61.6500	-4.196%	34	448	+74.128%
2026-03-27	66.4000	67.0000	63.8200	64.3500	-7.036%	22	448	+66.822%
2026-03-26	71.2000	71.2000	69.2200	69.2200	-6.523%	9	447	+55.085%
2026-03-25	74.3000	74.9000	73.4000	74.0500	-1.346%	11	442	+44.970%
2026-03-24	79.8600	79.8600	75.0600	75.0600	-11.496%	15	442	+43.019%
2026-03-13	84.8500	85.0100	84.7700	84.8100	-4.922%	10	443	+26.577%
2026-03-10	89.3600	89.5000	89.1400	89.2000	+1.978%	6	444	+20.348%
2026-03-09	83.1000	87.4700	83.1000	87.4700	+5.449%	6	446	+22.728%
2026-03-06	83.4500	83.6000	82.9500	82.9500	-0.205%	12	447	+29.415%
2026-03-03	83.1200	83.1200	83.1200	83.1200	-8.367%	1	451	+29.151%
2026-02-27	90.7100	90.7100	90.7100	90.7100	+5.330%	1	451	+18.344%
2026-02-26	86.1200	86.1200	86.1200	86.1200	-4.629%	1	451	+24.652%
2026-02-24	90.5000	90.5000	90.3000	90.3000	+4.817%	2	451	+18.882%
2026-02-18	86.9000	86.9000	86.1500	86.1500	+0.174%	2	451	+24.608%
2026-02-17	86.0000	86.0000	86.0000	86.0000	-4.423%	1	450	+24.826%
2026-02-13	89.9800	89.9800	89.9800	89.9800	-4.984%	1	450	+19.304%
2026-02-12	95.5000	95.5000	94.7000	94.7000	+3.350%	4	450	+13.358%
2026-02-11	92.8100	92.8100	91.6300	91.6300	-6.927%	3	449	+17.156%
2026-02-10	99.4600	99.4600	98.4500	98.4500	-4.667%	61	446	+9.040%
2026-02-09	100.0000	103.2700	100.0000	103.2700	-6.007%	7	446	+3.951%
2026-02-05	92.0000	109.8700	92.0000	109.8700	-2.120%	8	445	-2.294%
2026-02-04	119.2500	119.2500	111.9000	112.2500	-6.575%	157	443	-4.365%
2026-02-02	118.4400	120.1500	118.4400	120.1500	+3.310%	2	376	-10.653%
2026-01-29	110.6800	116.3000	110.6800	116.3000	+1.643%	11	375	-7.696%
2026-01-28	112.8000	114.4200	110.5700	114.4200	+1.310%	4	385	-6.179%
2026-01-27	110.7500	114.8000	110.7500	112.9400	-0.283%	8	387	-4.950%
2026-01-26	113.2600	113.2600	113.2600	113.2600	+3.245%	18	386	-5.218%
2026-01-23	109.2000	109.7000	109.2000	109.7000	-0.300%	2	404	-2.142%
2026-01-22	110.0200	110.0300	110.0200	110.0300	+3.392%	4	404	-2.436%
2026-01-21	101.9000	110.9900	101.9000	106.4200	+2.425%	10	404	+0.874%
2026-01-20	104.0000	104.0000	103.7300	103.9000	-5.330%	48	406	+3.321%
2026-01-16	111.1500	111.1500	109.3400	109.7500	-2.279%	10	410	-2.187%
2026-01-15	112.4300	112.4300	112.3100	112.3100	-0.266%	2	410	-4.416%
2026-01-14	112.6100	112.6100	112.6100	112.6100	-1.899%	1	410	-4.671%
2026-01-13	116.2500	117.9700	113.9000	114.7900	+4.156%	15	409	-6.481%
2026-01-12	107.0600	110.4300	107.0600	110.2100	+0.511%	13	401	-2.595%
2026-01-09	109.6500	109.6500	109.6500	109.6500	+2.505%	1	396	-2.098%
2026-01-08	103.6500	106.9700	103.6500	106.9700	+1.876%	11	395	+0.355%
2026-01-07	104.8700	105.0000	104.8700	105.0000	+7.692%	4	390	+2.238%
2026-01-06	97.5000	97.5000	97.5000	97.5000	-1.465%	12	394	+10.103%
2026-01-05	100.0000	100.0000	98.6000	98.9500	+1.217%	15	382	+8.489%
2026-01-02	100.5000	100.5000	97.7600	97.7600	+1.411%	2	382	+9.810%
2025-12-31	97.0800	97.6000	96.4000	96.4000	-0.752%	4	380	+11.359%
2025-12-30	97.9300	97.9300	96.4000	97.1300	+0.175%	29	380	+10.522%
2025-12-29	96.7500	97.5500	96.7500	96.9600	-2.061%	8	370	+10.716%
2025-12-24	97.5300	99.0000	97.5300	99.0000	+0.477%	10	357	+8.434%
2025-12-23	98.0000	98.6500	98.0000	98.5300	+3.705%	12	357	+8.952%
2025-12-22	94.6500	95.0100	94.5500	95.0100	+4.292%	27	356	+12.988%
2025-12-19	91.6000	91.6000	91.1000	91.1000	+0.253%	12	379	+17.838%
2025-12-18	90.1000	90.8700	90.0000	90.8700	+3.261%	36	377	+18.136%
2025-12-17	88.3500	88.3500	86.4500	88.0000	-5.070%	10	345	+21.989%
2025-12-16	92.4000	92.7000	91.1400	92.7000	-0.898%	5	340	+15.804%
2025-12-15	95.2300	95.2300	93.5400	93.5400	-3.953%	2	342	+14.764%
2025-12-12	98.8500	98.8500	97.3900	97.3900	-2.610%	5	342	+10.227%
2025-12-11	102.3300	102.3300	99.1300	100.0000	-2.439%	34	344	+7.350%
2025-12-10	102.5000	102.5000	102.5000	102.5000	-0.813%	5	322	+4.732%
2025-12-09	103.2300	103.3400	103.2300	103.3400	+3.964%	4	327	+3.880%
2025-12-08	104.2100	105.1200	99.2000	99.4000	-6.877%	13	324	+7.998%
2025-12-05	106.7400	106.7400	106.7400	106.7400	+0.433%	5	327	+0.571%
2025-12-03	102.5600	106.2800	102.5600	106.2800	+2.746%	13	324	+1.007%
2025-12-02	104.9500	104.9500	103.4400	103.4400	-0.318%	7	321	+3.780%
2025-12-01	103.8800	105.1500	103.7700	103.7700	-2.792%	3	324	+3.450%
2025-11-28	105.7000	106.7500	105.7000	106.7500	-0.410%	11	323	+0.562%
2025-11-26	107.6500	108.2000	107.0700	107.1900	-2.110%	11	321	+0.149%
2025-11-25	113.6000	113.6000	108.7500	109.5000	+3.497%	12	321	-1.963%
2025-11-24	99.2700	105.8000	99.2700	105.8000	+15.125%	25	319	+1.465%
2025-11-21	91.5000	92.5000	89.2900	91.9000	+8.118%	26	317	+16.812%
2025-11-20	93.0200	94.8000	84.8500	85.0000	-3.955%	58	336	+26.294%
2025-11-19	93.0500	94.2000	86.8300	88.5000	+7.052%	28	316	+21.299%
2025-11-18	81.5500	82.9500	78.0300	82.6700	+1.810%	22	305	+29.854%
2025-11-17	81.4500	86.5400	81.2000	81.2000	+8.774%	71	299	+32.204%
2025-11-14	74.3500	75.7000	74.3000	74.6500	-2.546%	14	285	+43.804%
2025-11-13	77.5000	77.5000	75.4500	76.6000	-4.904%	28	275	+40.144%
2025-11-12	80.5000	81.6500	79.0000	80.5500	-1.552%	61	261	+33.271%
2025-11-11	81.2300	81.8200	81.2300	81.8200	-1.148%	2	252	+31.203%
2025-11-10	77.5000	82.7700	77.5000	82.7700	+10.803%	39	252	+29.697%
2025-11-07	77.4000	77.4000	73.5000	74.7000	-6.156%	28	227	+43.708%
2025-11-06	80.4000	80.4000	79.0200	79.6000	+2.366%	7	225	+34.862%
2025-11-05	76.4500	78.1500	74.0400	77.7600	+6.346%	19	224	+38.053%
2025-11-04	73.3900	74.2000	72.2500	73.1200	-4.256%	12	220	+46.813%
2025-11-03	75.0000	76.5000	75.0000	76.3700	+1.260%	29	212	+40.566%
2025-10-31	72.8000	75.4200	72.5000	75.4200	-0.013%	14	212	+42.336%
2025-10-30	81.6500	81.6500	75.4300	75.4300	+6.239%	54	213	+42.317%
2025-10-29	65.3500	71.0000	65.1500	71.0000	+9.822%	99	211	+51.197%
2025-10-28	64.9000	64.9000	63.0000	64.6500	-0.077%	34	164	+66.048%
2025-10-27	60.9700	64.7000	60.5400	64.7000	+13.171%	113	112	+65.920%
2025-10-24	57.5000	58.8200	57.0300	57.1700	+7.040%	45	112	+87.773%
2025-10-23	53.4100	53.4100	53.4100	53.4100	-0.817%	1	87	+100.992%
2025-10-22	55.6500	55.6500	53.8500	53.8500	+2.787%	10	86	+99.350%
2025-10-21	53.4000	53.4000	52.3900	52.3900	-1.151%	2	76	+104.906%
2025-10-17	53.3000	53.3000	53.0000	53.0000	+0.094%	3	74	+102.547%
2025-10-16	55.4700	55.4700	52.3500	52.9500	+2.816%	9	74	+102.738%
2025-10-15	51.3800	51.5000	50.7000	51.5000	+7.359%	3	73	+108.447%
2025-10-14	44.8500	47.9700	44.8500	47.9700	+14.214%	2	73	+123.786%
2025-10-10	45.9900	45.9900	42.0000	42.0000	-14.686%	3	73	+155.595%
2025-10-07	49.2300	49.2300	49.2300	49.2300	-2.166%	67	72	+118.058%
2025-10-06	50.3200	50.3200	50.3200	50.3200	+10.351%	10	118	+113.335%
2025-10-02	45.6000	45.6000	45.6000	45.6000	+1.559%	1	108	+135.417%
2025-10-01	43.1500	44.9000	43.0500	44.9000	+2.582%	14	108	+139.087%
2025-09-30	43.6700	43.8500	43.5000	43.7700	-3.696%	29	98	+145.259%
2025-09-29	45.4000	45.4500	45.4000	45.4500	-4.356%	29	113	+136.194%
2025-09-26	47.5200	47.5200	47.5200	47.5200	+0.042%	5	84	+125.905%
2025-09-25	45.2600	47.5000	45.2600	47.5000	-2.883%	2	84	+126.000%
2025-09-24	50.9800	50.9800	48.9100	48.9100	-3.378%	17	85	+119.485%
2025-09-23	51.3200	51.3200	50.5500	50.6200	+0.716%	5	100	+112.070%
2025-09-22	51.5000	52.2000	50.2600	50.2600	-3.067%	21	100	+113.589%
2025-09-19	51.2900	52.0600	51.2900	51.8500	+4.221%	3	83	+107.040%
2025-09-18	51.6000	51.6000	49.7500	49.7500	+5.694%	11	81	+115.779%
2025-09-17	48.1900	48.1900	47.0700	47.0700	-6.048%	2	75	+128.065%
2025-09-16	49.4200	50.1000	48.6000	50.1000	+4.419%	48	73	+114.271%
2025-09-15	48.5100	48.5100	47.0000	47.9800	0.000%	27	27	+123.739%