Dark

GOOG20271217C100
GOOG Dec 17 2027 100.00 Call (GOOG271217C00100000)
option OPRA

EOD

Sep 15, 2026

245.75-2.480%(-6.25)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	247.1400	247.1400	245.7500	245.7500	-2.480%	3	708	0.000%
2026-09-14	249.0000	252.0000	248.0000	252.0000	+3.542%	9	706	-2.480%
2026-09-11	242.2500	244.9500	242.2500	243.3800	+4.009%	62	715	+0.974%
2026-09-10	234.0000	235.0000	234.0000	234.0000	+0.537%	3	777	+5.021%
2026-09-09	233.0000	233.0000	232.7500	232.7500	-2.103%	4	775	+5.585%
2026-09-08	238.5000	238.5000	237.7500	237.7500	-1.143%	3	775	+3.365%
2026-09-04	240.7500	240.7500	240.5000	240.5000	+0.104%	2	770	+2.183%
2026-09-02	237.2500	240.2500	237.2500	240.2500	+1.371%	2	770	+2.289%
2026-09-01	240.0000	240.0000	237.0000	237.0000	-1.762%	10	769	+3.692%
2026-08-31	241.2500	241.2500	241.2500	241.2500	-4.361%	1	759	+1.865%
2026-08-25	252.2500	252.2500	252.2500	252.2500	+0.238%	2	758	-2.577%
2026-08-24	254.0000	254.0000	251.6500	251.6500	+2.714%	52	758	-2.345%
2026-08-20	245.0000	246.5000	244.0000	245.0000	-0.669%	43	758	+0.306%
2026-08-17	248.2500	248.2500	246.6500	246.6500	-0.784%	2	715	-0.365%
2026-08-14	249.2500	249.2500	248.6000	248.6000	+0.165%	101	713	-1.146%
2026-08-12	248.1900	248.1900	248.1900	248.1900	-1.328%	56	662	-0.983%
2026-08-11	251.5300	251.5300	251.5300	251.5300	-6.320%	15	606	-2.298%
2026-08-05	268.5000	268.5000	268.5000	268.5000	-0.831%	25	591	-8.473%
2026-08-03	270.7500	270.7500	270.7500	270.7500	+13.880%	3	566	-9.234%
2026-07-29	237.7500	237.7500	237.7500	237.7500	+6.233%	1	566	+3.365%
2026-07-23	230.0000	230.0000	223.8000	223.8000	-11.102%	27	566	+9.808%
2026-07-17	253.2500	253.2500	251.7500	251.7500	-4.849%	40	540	-2.383%
2026-07-16	276.5000	276.7500	264.5800	264.5800	+2.036%	145	500	-7.117%
2026-07-10	259.3000	259.3000	259.3000	259.3000	-0.077%	65	401	-5.226%
2026-07-09	259.5000	259.5000	259.5000	259.5000	+0.426%	30	359	-5.299%
2026-06-29	258.4000	258.4000	258.4000	258.4000	+1.576%	1	329	-4.896%
2026-06-23	254.3900	254.3900	254.3900	254.3900	+0.561%	1	330	-3.396%
2026-06-22	252.9700	252.9700	252.9700	252.9700	-5.784%	1	331	-2.854%
2026-06-02	268.5000	268.5000	268.5000	268.5000	-5.291%	60	330	-8.473%
2026-05-29	288.0000	288.0000	283.5000	283.5000	-2.275%	21	290	-13.316%
2026-05-26	290.1000	290.1000	290.1000	290.1000	-1.387%	1	271	-15.288%
2026-05-11	294.1800	294.1800	294.1800	294.1800	-2.631%	1	272	-16.463%
2026-05-08	302.1300	302.1300	302.1300	302.1300	+5.180%	1	273	-18.661%
2026-05-01	287.5000	287.5000	287.2500	287.2500	+0.328%	42	274	-14.447%
2026-04-30	277.5000	287.0000	277.5000	286.3100	+16.386%	32	274	-14.166%
2026-04-24	242.8700	246.0000	242.8700	246.0000	+0.613%	2	306	-0.102%
2026-04-23	244.5000	244.5000	244.5000	244.5000	-0.102%	3	308	+0.511%
2026-04-22	241.7500	244.7500	241.7500	244.7500	+2.836%	3	310	+0.409%
2026-04-21	240.7500	240.7500	238.0000	238.0000	-1.957%	11	302	+3.256%
2026-04-20	242.7500	242.7500	242.7500	242.7500	+0.310%	2	302	+1.236%
2026-04-17	242.0000	242.0000	242.0000	242.0000	-0.247%	1	301	+1.550%
2026-04-16	242.6000	242.6000	242.6000	242.6000	+1.147%	2	300	+1.298%
2026-04-15	239.8500	239.8500	239.8500	239.8500	+1.524%	2	302	+2.460%
2026-04-14	236.2500	236.2500	236.2500	236.2500	+4.535%	41	304	+4.021%
2026-04-13	225.0000	226.0000	225.0000	226.0000	+0.525%	4	304	+8.739%
2026-04-09	224.8200	224.8200	224.8200	224.8200	+23.629%	1	308	+9.310%
2026-03-30	181.8500	181.8500	181.8500	181.8500	-12.572%	5	308	+35.139%
2026-03-23	208.0000	208.0000	208.0000	208.0000	-1.887%	10	303	+18.149%
2026-03-16	212.0000	212.0000	212.0000	212.0000	+1.997%	5	293	+15.920%
2026-03-05	207.8500	207.8500	207.8500	207.8500	-1.958%	1	298	+18.234%
2026-03-04	211.5000	212.0000	211.5000	212.0000	+2.415%	15	297	+15.920%
2026-03-03	207.0000	207.0000	207.0000	207.0000	-3.181%	1	282	+18.720%
2026-03-02	212.8400	213.8000	212.0000	213.8000	-2.374%	14	281	+14.944%
2026-02-25	219.0000	219.0000	219.0000	219.0000	+3.791%	15	254	+12.215%
2026-02-17	210.0000	211.0000	206.5000	211.0000	-0.706%	3	254	+16.469%
2026-02-13	212.5000	212.5000	212.5000	212.5000	-3.167%	3	256	+15.647%
2026-02-11	220.0400	220.0400	219.4500	219.4500	-3.352%	3	256	+11.985%
2026-02-10	225.0000	227.0600	224.5000	227.0600	-1.918%	3	259	+8.231%
2026-02-06	233.0000	233.0000	230.0000	231.5000	+1.535%	3	258	+6.156%
2026-02-05	227.3500	228.0000	227.3500	228.0000	-5.000%	2	257	+7.785%
2026-02-04	240.0000	240.0000	240.0000	240.0000	-4.459%	1	259	+2.396%
2026-02-02	251.2000	251.2000	251.2000	251.2000	+2.114%	7	260	-2.170%
2026-01-27	246.0000	246.0000	246.0000	246.0000	+5.295%	5	267	-0.102%
2026-01-20	231.5000	233.6600	230.2500	233.6300	-4.049%	22	267	+5.188%
2026-01-14	243.4900	243.4900	243.4900	243.4900	-1.719%	1	265	+0.928%
2026-01-13	246.8500	248.5000	246.8500	247.7500	+2.908%	3	264	-0.807%
2026-01-12	240.7500	240.7500	240.7500	240.7500	+0.690%	1	265	+2.077%
2026-01-09	238.0000	239.1000	238.0000	239.1000	+3.641%	5	266	+2.781%
2026-01-07	229.9400	230.7000	229.9400	230.7000	+4.389%	3	271	+6.524%
2026-01-06	221.0000	221.0000	221.0000	221.0000	-1.074%	1	274	+11.199%
2026-01-02	230.5000	230.5000	223.4000	223.4000	+1.921%	6	273	+10.004%
2025-12-22	220.1400	220.1400	219.1900	219.1900	+1.477%	7	279	+12.117%
2025-12-16	219.7500	219.7500	216.0000	216.0000	-1.031%	3	286	+13.773%
2025-12-15	217.0000	218.2500	216.5000	218.2500	-1.020%	4	288	+12.600%
2025-12-12	220.5000	220.5000	220.5000	220.5000	-2.217%	50	292	+11.451%
2025-12-11	227.0000	227.0000	225.0000	225.5000	+1.348%	4	242	+8.980%
2025-12-09	222.5000	222.5000	222.5000	222.5000	-0.144%	1	239	+10.449%
2025-12-08	226.2300	226.2300	222.8200	222.8200	-5.183%	4	238	+10.291%
2025-11-25	235.0000	235.0000	235.0000	235.0000	+10.148%	1	236	+4.574%
2025-11-20	213.3500	213.3500	213.3500	213.3500	+6.991%	5	236	+15.186%
2025-11-17	199.4100	199.4100	199.4100	199.4100	+5.844%	2	231	+23.239%
2025-11-13	189.0000	190.3500	188.4000	188.4000	-3.484%	8	230	+30.441%
2025-11-12	195.2000	195.2000	195.2000	195.2000	-2.595%	1	231	+25.897%
2025-11-11	200.0200	200.4000	200.0200	200.4000	-0.299%	3	232	+22.630%
2025-11-10	199.9500	201.0000	199.9500	201.0000	+7.544%	6	234	+22.264%
2025-11-07	189.1000	189.1000	186.9000	186.9000	-1.632%	4	233	+31.487%
2025-11-05	190.0000	190.0000	190.0000	190.0000	-2.564%	2	237	+29.342%
2025-10-30	198.7000	198.7000	195.0000	195.0000	+6.908%	10	239	+26.026%
2025-10-29	182.6000	182.6000	182.4000	182.4000	+3.022%	2	236	+34.731%
2025-10-28	177.0500	177.0500	177.0500	177.0500	-1.420%	1	234	+38.803%
2025-10-27	179.6000	179.6000	179.6000	179.6000	+4.419%	7	228	+36.832%
2025-10-24	172.0000	172.0000	172.0000	172.0000	+2.994%	1	228	+42.878%
2025-10-20	167.0000	167.0000	167.0000	167.0000	+3.856%	1	227	+47.156%
2025-10-15	160.4000	160.8000	160.4000	160.8000	+3.077%	3	226	+52.830%
2025-10-14	156.0000	156.0000	156.0000	156.0000	+5.051%	1	227	+57.532%
2025-10-10	149.0000	149.0000	148.5000	148.5000	-5.420%	3	228	+65.488%
2025-10-07	157.0100	157.0100	157.0100	157.0100	-2.900%	1	232	+56.519%
2025-10-06	160.0000	161.7000	160.0000	161.7000	+7.221%	2	232	+51.979%
2025-10-01	150.7600	150.8100	150.7600	150.8100	-0.324%	2	232	+62.953%
2025-09-30	151.3000	151.3000	151.3000	151.3000	-4.482%	2	233	+62.426%
2025-09-29	158.4000	158.4000	158.4000	158.4000	-0.277%	1	235	+55.145%
2025-09-26	158.8400	158.8400	158.8400	158.8400	+0.278%	2	234	+54.715%
2025-09-24	160.6500	160.6500	158.4000	158.4000	-2.463%	3	236	+55.145%
2025-09-22	162.4000	162.4000	162.4000	162.4000	+1.818%	5	235	+51.324%
2025-09-17	159.5000	159.5000	159.5000	159.5000	-0.623%	1	230	+54.075%
2025-09-16	160.5000	160.5000	160.5000	160.5000	+0.564%	1	231	+53.115%
2025-09-15	159.6000	159.6000	159.6000	159.6000	+6.047%	1	230	+53.979%
2025-09-12	150.0000	150.5000	150.0000	150.5000	-0.013%	3	231	+63.289%
2025-09-10	150.5200	150.5200	150.5200	150.5200	+2.082%	2	234	+63.267%
2025-09-09	146.7200	147.4500	146.7200	147.4500	+1.872%	20	236	+66.667%
2025-09-08	144.7400	144.7400	144.7400	144.7400	+0.864%	2	251	+69.787%
2025-09-05	143.5000	143.5000	143.5000	143.5000	+2.971%	4	253	+71.254%
2025-09-04	138.9200	139.3600	137.4500	139.3600	-1.163%	10	257	+76.342%
2025-09-03	140.4200	141.0000	139.0000	141.0000	+15.102%	21	253	+74.291%
2025-08-28	121.0000	122.5000	121.0000	122.5000	+3.814%	4	268	+100.612%
2025-08-27	118.8000	118.8000	118.0000	118.0000	-1.503%	2	272	+108.263%
2025-08-25	119.8000	119.8000	119.8000	119.8000	+3.571%	1	272	+105.134%
2025-08-22	113.9000	115.6700	113.9000	115.6700	+3.712%	2	271	+112.458%
2025-08-21	111.5300	111.5300	111.5300	111.5300	-0.553%	5	269	+120.344%
2025-08-19	112.1500	112.1500	112.1500	112.1500	-2.614%	1	274	+119.126%
2025-08-18	115.1600	115.1600	115.1600	115.1600	-0.724%	7	275	+113.399%
2025-08-15	116.5300	116.5300	116.0000	116.0000	+2.050%	7	268	+111.853%
2025-08-14	113.6700	113.6700	113.6700	113.6700	-1.122%	1	269	+116.196%
2025-08-13	114.7200	114.9700	114.5000	114.9600	-0.035%	4	268	+113.770%
2025-08-12	113.8000	115.0000	113.8000	115.0000	+2.679%	3	265	+113.696%
2025-08-11	111.6000	112.3000	110.7500	112.0000	+0.224%	19	266	+119.420%
2025-08-08	112.3000	112.3000	111.7500	111.7500	+4.586%	5	271	+119.911%
2025-08-07	106.7800	106.8800	106.7800	106.8500	+0.802%	4	269	+129.995%
2025-08-05	106.0000	106.0000	106.0000	106.0000	+6.319%	1	265	+131.840%
2025-08-01	102.6000	102.6000	99.7000	99.7000	-4.319%	11	264	+146.489%
2025-07-31	104.2000	104.2000	104.2000	104.2000	-3.519%	2	259	+135.845%
2025-07-30	108.0000	108.0000	108.0000	108.0000	+0.652%	2	257	+127.546%
2025-07-29	106.5000	107.5000	106.5000	107.3000	+2.385%	4	259	+129.031%
2025-07-28	104.8000	104.8000	104.8000	104.8000	-0.945%	1	255	+134.494%
2025-07-25	106.0000	106.0000	105.8000	105.8000	-0.094%	6	254	+132.278%
2025-07-24	104.7000	105.9000	104.7000	105.9000	+2.250%	4	248	+132.059%
2025-07-23	102.5700	104.0000	102.5700	103.5700	+1.162%	9	247	+137.279%
2025-07-22	102.3800	102.3800	102.3800	102.3800	+0.570%	1	238	+140.037%
2025-07-21	99.5000	101.8000	99.5000	101.8000	+3.350%	7	237	+141.405%
2025-07-18	98.6000	98.6000	98.5000	98.5000	+1.494%	2	243	+149.492%
2025-07-16	97.2000	97.2000	96.3800	97.0500	+1.094%	12	241	+153.220%
2025-07-15	96.0000	96.0000	96.0000	96.0000	+1.878%	4	242	+155.990%
2025-07-11	93.8200	94.4000	93.8200	94.2300	+4.007%	7	238	+160.798%
2025-07-10	90.6000	90.6000	90.6000	90.6000	+2.955%	1	239	+171.247%
2025-07-08	88.5000	88.5000	88.0000	88.0000	-3.084%	4	240	+179.261%
2025-07-07	91.4500	91.4500	90.8000	90.8000	-2.155%	2	240	+170.650%
2025-07-03	92.1000	92.8000	92.1000	92.8000	+0.881%	4	244	+164.817%
2025-07-02	91.7500	91.9900	91.7500	91.9900	+3.128%	4	244	+167.149%
2025-07-01	89.5000	89.5000	88.8500	89.2000	-0.524%	11	240	+175.504%
2025-06-30	91.5900	92.0500	89.6700	89.6700	+2.176%	7	238	+174.060%
2025-06-27	88.8000	88.8000	87.6000	87.7600	+0.183%	12	231	+180.025%
2025-06-26	86.1500	87.6000	85.8800	87.6000	+2.938%	18	219	+180.537%
2025-06-25	85.1000	85.1000	85.1000	85.1000	+3.528%	1	210	+188.778%
2025-06-24	82.0000	84.0000	82.0000	82.2000	+2.494%	6	211	+198.966%
2025-06-23	80.0000	82.1000	78.0500	80.2000	-2.100%	16	205	+206.421%
2025-06-20	84.5000	84.5000	81.9200	81.9200	-8.295%	6	189	+199.988%
2025-06-18	91.5000	91.5000	89.3300	89.3300	-3.218%	2	186	+175.104%
2025-06-17	92.3000	92.3000	92.3000	92.3000	+1.429%	2	186	+166.251%
2025-06-12	91.4500	91.4500	91.0000	91.0000	-2.045%	2	184	+170.055%
2025-06-11	93.5500	93.5500	91.7500	92.9000	+1.797%	4	182	+164.532%
2025-06-09	91.2600	91.2600	91.2600	91.2600	+3.646%	1	182	+169.286%
2025-06-06	88.0500	88.0500	88.0500	88.0500	+6.469%	2	183	+179.103%
2025-06-04	82.9800	82.9800	82.7000	82.7000	-1.313%	6	181	+197.158%
2025-06-03	83.1500	83.8000	83.0000	83.8000	-0.475%	3	181	+193.258%
2025-06-02	84.2000	84.2000	84.2000	84.2000	-3.107%	1	182	+191.865%
2025-05-29	87.4000	87.4000	86.9000	86.9000	-1.250%	11	181	+182.796%
2025-05-28	88.0000	88.0000	88.0000	88.0000	+0.023%	1	172	+179.261%
2025-05-27	87.9800	87.9800	87.9800	87.9800	+3.811%	2	171	+179.325%
2025-05-23	84.7500	84.7500	84.7500	84.7500	-3.813%	2	174	+189.971%
2025-05-22	91.0000	92.2300	87.9300	88.1100	+3.537%	69	174	+178.913%
2025-05-21	85.1000	85.1000	85.1000	85.1000	+7.044%	2	145	+188.778%
2025-05-20	79.5000	79.5000	79.5000	79.5000	-2.454%	1	144	+209.119%
2025-05-19	81.5000	81.5000	81.5000	81.5000	-1.212%	1	143	+201.534%
2025-05-16	82.5000	82.5000	82.5000	82.5000	+1.227%	2	142	+197.879%
2025-05-14	77.0000	82.7100	77.0000	81.5000	+7.237%	9	141	+201.534%
2025-05-13	73.5000	76.0000	73.5000	76.0000	+0.997%	3	139	+223.355%
2025-05-12	73.8500	75.2500	73.5000	75.2500	+7.500%	13	138	+226.578%
2025-05-09	71.0000	71.2000	69.9500	70.0000	-2.235%	26	144	+251.071%
2025-05-08	70.8000	72.9200	70.0000	71.6000	+4.955%	21	136	+243.226%
2025-05-07	73.0000	73.0000	67.0500	68.2200	-16.089%	31	121	+260.232%
2025-05-05	80.9800	81.3000	80.9800	81.3000	+1.372%	6	91	+202.276%
2025-05-02	79.2300	80.2000	79.2300	80.2000	+3.484%	8	90	+206.421%
2025-05-01	77.5000	77.5000	77.5000	77.5000	+3.818%	1	92	+217.097%
2025-04-30	74.6500	74.6500	74.6500	74.6500	-0.467%	5	91	+229.203%
2025-04-29	75.0000	75.0000	75.0000	75.0000	-2.509%	8	86	+227.667%
2025-04-28	76.9300	76.9300	76.9300	76.9300	-3.837%	2	87	+219.446%
2025-04-25	80.0000	80.0000	80.0000	80.0000	+4.849%	4	89	+207.188%
2025-04-24	75.7700	76.3000	75.7500	76.3000	+4.521%	5	87	+222.084%
2025-04-23	74.7300	74.7300	73.0000	73.0000	+5.797%	3	88	+236.644%
2025-04-22	68.3800	71.2000	68.3800	69.0000	+5.344%	8	87	+256.159%
2025-04-21	67.9500	67.9500	65.5000	65.5000	-7.158%	42	85	+275.191%
2025-04-17	70.5000	70.5500	70.5000	70.5500	-4.339%	8	83	+248.335%
2025-04-16	73.7500	73.7500	73.7500	73.7500	-0.940%	1	83	+233.220%
2025-04-15	75.7000	75.7000	74.4500	74.4500	-3.500%	12	82	+230.087%
2025-04-14	76.7700	77.2300	76.7100	77.1500	+1.915%	13	81	+218.535%
2025-04-11	75.7000	75.7000	75.7000	75.7000	+4.848%	2	89	+224.637%
2025-04-10	70.8400	72.2000	70.8400	72.2000	-5.867%	8	89	+240.374%
2025-04-09	65.6100	76.7000	65.6100	76.7000	+10.312%	4	87	+220.404%
2025-04-08	68.5000	70.3400	68.5000	69.5300	+4.399%	4	85	+253.445%
2025-04-07	62.9000	66.6000	62.0000	66.6000	-1.333%	6	85	+268.994%
2025-04-04	67.1900	68.7600	66.0000	67.5000	-2.146%	14	81	+264.074%
2025-04-03	68.9800	68.9800	68.9800	68.9800	-6.594%	4	74	+256.263%
2025-04-02	73.9200	74.7400	73.8500	73.8500	+0.476%	8	78	+232.769%
2025-04-01	73.5000	73.5000	73.5000	73.5000	+5.000%	1	70	+234.354%
2025-03-31	67.0000	70.0000	67.0000	70.0000	-2.643%	3	69	+251.071%
2025-03-28	72.9000	72.9000	71.9000	71.9000	-11.125%	6	68	+241.794%
2025-03-27	80.2500	80.9000	80.2500	80.9000	-9.508%	2	66	+203.770%
2025-03-25	86.4700	89.4000	86.4100	89.4000	+6.874%	4	66	+174.888%
2025-03-24	84.8900	84.8900	83.6500	83.6500	+3.939%	5	66	+193.784%
2025-03-21	80.4800	80.4800	80.4800	80.4800	-1.854%	4	61	+205.355%
2025-03-20	82.0000	82.0000	82.0000	82.0000	+1.222%	1	59	+199.695%
2025-03-19	81.1000	81.1000	81.0100	81.0100	+5.208%	2	58	+203.358%
2025-03-18	77.0000	77.0000	77.0000	77.0000	-6.326%	1	56	+219.156%
2025-03-17	82.7500	82.9000	82.2000	82.2000	+0.859%	36	55	+198.966%
2025-03-14	80.7000	81.5000	80.7000	81.5000	+0.617%	4	20	+201.534%
2025-03-13	81.0000	81.0000	81.0000	81.0000	-2.994%	1	18	+203.395%
2025-03-12	83.5000	83.5000	83.5000	83.5000	+5.696%	5	18	+194.311%
2025-03-11	81.1400	81.1400	79.0000	79.0000	-4.704%	9	13	+211.076%
2025-03-10	83.7600	84.2500	82.5600	82.9000	-6.581%	8	14	+196.441%
2025-03-06	88.3600	88.7400	88.3600	88.7400	+3.789%	2	6	+176.933%
2025-02-28	85.5000	85.5000	85.5000	85.5000	+0.059%	2	6	+187.427%
2025-02-27	85.4500	85.4500	85.4500	85.4500	-4.525%	1	5	+187.595%
2025-02-26	91.0000	91.0000	89.5000	89.5000	0.000%	4	4	+174.581%