Dark

GOOG20271217C180
GOOG Dec 17 2027 180.00 Call (GOOG271217C00180000)
option OPRA

EOD

Jul 27, 2026

165.00-10.057%(-18.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	165.0000	165.0000	165.0000	165.0000	-10.057%	1	994	0.000%
2026-07-21	183.4500	183.4500	183.4500	183.4500	-2.937%	1	993	-10.057%
2026-07-20	189.0000	189.0000	189.0000	189.0000	-8.297%	10	994	-12.698%
2026-07-16	203.0000	207.4100	203.0000	206.1000	+1.079%	11	1,004	-19.942%
2026-07-15	203.9000	203.9000	203.9000	203.9000	+1.605%	2	1,013	-19.078%
2026-07-07	200.6800	200.6800	200.6800	200.6800	+0.844%	1	1,015	-17.780%
2026-07-06	195.4700	199.0000	190.6700	199.0000	+2.182%	3	1,015	-17.085%
2026-07-02	193.9000	194.7500	193.9000	194.7500	+0.750%	2	1,016	-15.276%
2026-07-01	192.9000	193.3000	192.9000	193.3000	+10.774%	2	1,016	-14.640%
2026-06-26	174.5000	174.5000	174.5000	174.5000	-8.240%	1	1,017	-5.444%
2026-06-22	190.1700	190.1700	190.1700	190.1700	-5.299%	10	1,018	-13.236%
2026-06-18	200.8100	200.8100	200.8100	200.8100	+4.101%	1	1,019	-17.833%
2026-06-12	192.9000	192.9000	192.9000	192.9000	-1.077%	1	1,019	-14.463%
2026-06-08	195.0000	195.0000	195.0000	195.0000	-11.621%	1	1,019	-15.385%
2026-05-28	220.6400	220.6400	220.6400	220.6400	+1.603%	2	1,020	-25.218%
2026-05-26	214.3500	220.0000	214.3500	217.1600	+0.370%	27	1,020	-24.019%
2026-05-22	216.3600	216.3600	216.3600	216.3600	-2.956%	1	1,045	-23.738%
2026-05-13	222.0000	222.9500	222.0000	222.9500	-2.642%	2	1,046	-25.992%
2026-05-06	229.0000	229.0000	229.0000	229.0000	+6.348%	2	1,047	-27.948%
2026-04-30	215.3300	215.3300	215.3300	215.3300	+16.862%	1	1,049	-23.373%
2026-04-29	185.5000	185.5000	184.2600	184.2600	+5.836%	24	1,050	-10.453%
2026-04-24	174.1000	174.1000	174.1000	174.1000	+1.221%	2	1,053	-5.227%
2026-04-22	172.0000	172.0000	172.0000	172.0000	-2.150%	1	1,053	-4.070%
2026-04-17	175.7800	175.7800	175.7800	175.7800	+5.257%	10	1,054	-6.133%
2026-04-14	167.0000	167.0000	167.0000	167.0000	+8.091%	1	1,054	-1.198%
2026-04-08	154.5000	154.5000	154.5000	154.5000	+34.970%	1	1,055	+6.796%
2026-03-30	115.4000	115.5500	114.4700	114.4700	-5.279%	12	1,055	+44.143%
2026-03-27	120.8500	120.8500	120.8500	120.8500	-1.884%	1	1,060	+36.533%
2026-03-26	125.3500	125.3500	123.1700	123.1700	-5.254%	3	1,060	+33.961%
2026-03-25	130.0000	130.0000	130.0000	130.0000	-9.641%	1	1,062	+26.923%
2026-03-16	144.7300	144.7300	143.8700	143.8700	-2.725%	4	1,063	+14.687%
2026-03-11	147.9000	147.9000	147.9000	147.9000	+5.492%	4	1,065	+11.562%
2026-03-09	134.0000	140.2000	134.0000	140.2000	+1.779%	2	1,065	+17.689%
2026-03-06	137.7500	137.7500	137.7500	137.7500	-4.007%	1	1,066	+19.782%
2026-03-04	143.5000	143.5000	143.5000	143.5000	-1.034%	3	1,066	+14.983%
2026-02-19	145.0000	145.0000	145.0000	145.0000	0.000%	9	1,066	+13.793%
2026-02-18	145.0000	145.0000	145.0000	145.0000	-2.455%	1	1,075	+13.793%
2026-02-12	148.6500	148.6500	148.6500	148.6500	-9.827%	1	1,076	+10.999%
2026-02-05	148.7000	164.8500	148.7000	164.8500	-5.530%	5	1,077	+0.091%
2026-02-04	174.5000	174.5000	174.5000	174.5000	-3.591%	3	1,081	-5.444%
2026-02-02	181.0000	181.0000	181.0000	181.0000	+1.645%	1	1,081	-8.840%
2026-01-13	175.1000	178.0700	175.1000	178.0700	+4.747%	5	1,081	-7.340%
2026-01-09	170.0000	170.0000	170.0000	170.0000	+2.157%	2	1,083	-2.941%
2026-01-08	167.7000	167.7000	166.4100	166.4100	+8.058%	8	1,083	-0.847%
2026-01-06	160.0000	160.0000	154.0000	154.0000	+0.293%	2	1,086	+7.143%
2026-01-02	153.1000	153.5500	153.1000	153.5500	-1.108%	2	1,087	+7.457%
2025-12-31	156.0300	156.0300	155.2700	155.2700	-0.532%	2	1,087	+6.267%
2025-12-29	155.6000	156.1000	155.6000	156.1000	-0.236%	22	1,087	+5.701%
2025-12-24	156.4700	156.4700	156.4700	156.4700	+0.301%	5	1,089	+5.452%
2025-12-23	156.0000	156.0000	156.0000	156.0000	+3.448%	1	1,089	+5.769%
2025-12-22	150.8000	150.8000	150.8000	150.8000	+1.066%	1	1,088	+9.416%
2025-12-16	148.7000	149.2100	148.7000	149.2100	-8.584%	3	1,088	+10.582%
2025-12-10	160.2400	163.2200	160.2400	163.2200	+1.853%	4	1,088	+1.091%
2025-12-01	160.2500	160.2500	160.2500	160.2500	-1.530%	1	1,089	+2.964%
2025-11-28	162.7400	162.7400	162.7400	162.7400	-2.667%	2	1,089	+1.389%
2025-11-25	167.2000	167.2000	167.2000	167.2000	+13.587%	1	1,089	-1.316%
2025-11-21	141.6700	147.2000	141.6700	147.2000	-1.538%	3	1,089	+12.092%
2025-11-20	149.5000	149.5000	149.5000	149.5000	+6.801%	1	1,087	+10.368%
2025-11-19	140.0000	147.0000	139.9800	139.9800	+6.287%	6	1,086	+17.874%
2025-11-17	140.0000	140.0000	131.7000	131.7000	+7.160%	5	1,087	+25.285%
2025-11-14	122.9000	122.9000	122.9000	122.9000	-8.963%	1	1,086	+34.255%
2025-11-10	135.1900	135.1900	135.0000	135.0000	+9.312%	2	1,086	+22.222%
2025-11-07	123.5000	123.5000	123.5000	123.5000	-3.891%	1	1,087	+33.603%
2025-11-05	128.5000	128.5000	128.5000	128.5000	+3.880%	1	1,086	+28.405%
2025-11-04	123.7000	123.7000	123.7000	123.7000	-4.846%	1	1,087	+33.387%
2025-11-03	130.0000	130.0000	130.0000	130.0000	+2.921%	1	1,088	+26.923%
2025-10-31	126.3100	126.3100	126.3100	126.3100	-3.800%	1	1,088	+30.631%
2025-10-30	133.8800	134.5000	131.3000	131.3000	+8.468%	6	1,088	+25.666%
2025-10-29	114.0500	121.0500	114.0500	121.0500	+5.398%	17	1,089	+36.307%
2025-10-27	112.2500	114.8500	112.2500	114.8500	+7.336%	7	1,098	+43.666%
2025-10-24	105.0000	107.5300	105.0000	107.0000	+4.953%	16	1,098	+54.206%
2025-10-23	101.9500	101.9500	101.9500	101.9500	-1.364%	2	1,100	+61.844%
2025-10-22	103.3700	103.3700	103.3600	103.3600	+9.492%	7	1,100	+59.636%
2025-10-21	94.4000	94.4000	94.4000	94.4000	-8.704%	5	1,100	+74.788%
2025-10-20	102.3000	103.4000	102.3000	103.4000	+2.003%	2	1,105	+59.574%
2025-10-17	97.0000	101.3700	97.0000	101.3700	+0.516%	3	1,106	+62.770%
2025-10-16	100.8500	100.8500	100.8500	100.8500	+3.393%	3	1,108	+63.609%
2025-10-15	97.5400	97.5400	97.5400	97.5400	+4.076%	2	1,108	+69.161%
2025-10-14	93.7200	93.7200	93.7200	93.7200	+1.726%	1	1,106	+76.056%
2025-10-13	90.2500	92.3800	90.2500	92.1300	+5.412%	12	1,106	+79.095%
2025-10-10	87.5500	87.5500	86.7000	87.4000	-11.224%	22	1,095	+88.787%
2025-10-06	96.0500	98.4500	94.8500	98.4500	+5.294%	23	1,094	+67.598%
2025-10-03	92.1200	93.5000	92.1200	93.5000	+0.430%	11	1,097	+76.471%
2025-10-01	88.6000	93.1000	88.6000	93.1000	+3.675%	6	1,098	+77.229%
2025-09-30	87.6000	89.8000	87.6000	89.8000	-4.458%	4	1,100	+83.742%
2025-09-25	90.7500	93.9900	90.7500	93.9900	-1.053%	8	1,102	+75.551%
2025-09-24	97.3400	97.3400	94.9900	94.9900	-3.465%	18	1,108	+73.702%
2025-09-22	98.4000	98.4000	98.4000	98.4000	-2.574%	1	1,125	+67.683%
2025-09-19	100.2800	101.0000	100.2800	101.0000	+2.020%	11	1,125	+63.366%
2025-09-18	99.0000	99.0000	99.0000	99.0000	+1.020%	1	1,136	+66.667%
2025-09-16	96.6000	98.6000	96.1500	98.0000	+1.639%	59	1,136	+68.367%
2025-09-15	92.0000	97.4000	92.0000	96.4200	+8.435%	11	1,181	+71.126%
2025-09-12	89.0000	89.0000	88.9200	88.9200	+0.022%	2	1,183	+85.560%
2025-09-11	88.9000	88.9000	88.9000	88.9000	+2.184%	1	1,185	+85.602%
2025-09-10	87.2000	88.5000	87.0000	87.0000	+1.139%	13	1,186	+89.655%
2025-09-09	83.3500	86.0200	83.3500	86.0200	+4.584%	14	1,187	+91.816%
2025-09-08	84.0500	84.0500	82.2500	82.2500	+0.293%	7	1,201	+100.608%
2025-09-05	81.0000	82.3600	79.8000	82.0100	+2.885%	13	1,208	+101.195%
2025-09-04	76.8000	79.7100	75.5000	79.7100	+1.827%	9	1,219	+107.000%
2025-09-03	75.0000	78.8500	75.0000	78.2800	+27.804%	86	1,221	+110.782%
2025-09-02	61.6000	61.6000	60.0500	61.2500	-5.376%	5	1,254	+169.388%
2025-08-29	63.9700	65.6500	63.5000	64.7300	+1.331%	11	1,252	+154.905%
2025-08-28	62.8900	63.8800	62.8900	63.8800	+6.841%	19	1,252	+158.297%
2025-08-27	60.0500	61.2500	59.6100	59.7900	-0.234%	8	1,259	+175.966%
2025-08-26	59.8000	60.1000	59.5200	59.9300	-2.426%	20	1,264	+175.321%
2025-08-25	60.0000	62.5000	60.0000	61.4200	+2.795%	39	1,258	+168.642%
2025-08-22	57.1000	60.4500	57.1000	59.7500	+9.915%	58	1,242	+176.151%
2025-08-21	54.7700	56.0000	54.3600	54.3600	+0.295%	30	1,233	+203.532%
2025-08-20	53.5800	54.2000	52.3500	54.2000	-2.166%	34	1,213	+204.428%
2025-08-19	55.3000	55.4000	54.9500	55.4000	-3.484%	6	1,207	+197.834%
2025-08-18	58.0000	58.0000	56.6000	57.4000	-3.740%	27	1,206	+187.456%
2025-08-15	57.8800	59.6300	57.8800	59.6300	+4.230%	18	1,183	+176.706%
2025-08-14	57.9500	57.9500	57.2000	57.2100	+1.797%	13	1,189	+188.411%
2025-08-13	56.4800	57.0000	56.2000	56.2000	-2.176%	17	1,181	+193.594%
2025-08-12	56.1000	57.8000	56.1000	57.4500	+2.828%	24	1,181	+187.206%
2025-08-11	55.0000	55.8700	55.0000	55.8700	+0.036%	29	1,184	+195.328%
2025-08-08	53.5000	56.9000	53.5000	55.8500	+8.489%	181	1,183	+195.434%
2025-08-07	52.6500	52.6500	51.4800	51.4800	-1.095%	318	1,357	+220.513%
2025-08-06	50.7500	52.0500	50.7500	52.0500	+2.199%	169	1,062	+217.003%
2025-08-05	53.0600	53.0600	50.9300	50.9300	+0.335%	25	1,106	+223.974%
2025-08-04	50.6000	51.0500	50.6000	50.7600	+6.863%	24	1,102	+225.059%
2025-08-01	47.6100	48.0000	47.0000	47.5000	-4.040%	36	1,107	+247.368%
2025-07-31	50.3500	51.4500	49.5000	49.5000	-7.494%	7	1,124	+233.333%
2025-07-30	52.3000	53.5500	52.3000	53.5100	+2.706%	53	1,120	+208.354%
2025-07-29	50.0000	52.1000	50.0000	52.1000	+4.096%	12	1,152	+216.699%
2025-07-28	50.5500	50.5500	49.5100	50.0500	-1.805%	518	1,161	+229.670%
2025-07-25	50.4500	51.2700	50.4500	50.9700	+0.791%	14	1,649	+223.720%
2025-07-24	51.6700	52.2500	50.0000	50.5700	+2.100%	46	1,644	+226.280%
2025-07-23	50.2000	50.2000	49.0000	49.5300	-0.940%	356	1,629	+233.131%
2025-07-22	48.7700	50.0000	48.7500	50.0000	+1.874%	209	1,323	+230.000%
2025-07-21	47.6400	49.2500	47.6400	49.0800	+7.279%	33	1,127	+236.186%
2025-07-18	46.0000	46.0000	45.5100	45.7500	+0.838%	46	1,156	+260.656%
2025-07-17	44.4200	45.3700	43.9500	45.3700	+0.443%	144	1,114	+263.676%
2025-07-16	45.2000	45.2000	44.9000	45.1700	-0.507%	23	1,034	+265.287%
2025-07-15	44.6700	45.4000	44.6500	45.4000	+4.224%	58	1,045	+263.436%
2025-07-14	43.2500	43.7000	42.7000	43.5600	+0.322%	19	1,019	+278.788%
2025-07-11	41.1500	43.7500	41.0700	43.4200	+5.491%	48	1,005	+280.009%
2025-07-10	40.0700	41.7000	39.5000	41.1600	+2.900%	56	992	+300.875%
2025-07-09	41.5000	42.0000	40.0000	40.0000	+2.564%	23	967	+312.500%
2025-07-08	41.0000	41.5000	38.9000	39.0000	-4.412%	19	971	+323.077%
2025-07-07	42.5000	42.5000	40.7400	40.8000	-4.338%	52	969	+304.412%
2025-07-03	42.5000	42.6600	42.0800	42.6500	+1.306%	48	983	+286.870%
2025-07-02	40.2000	42.1000	40.2000	42.1000	+4.208%	87	983	+291.924%
2025-07-01	39.9000	40.4000	39.0000	40.4000	-0.321%	16	988	+308.416%
2025-06-30	43.6700	43.6700	40.0000	40.5300	+3.923%	19	985	+307.106%
2025-06-27	39.6500	39.6500	38.2000	39.0000	+0.645%	100	976	+323.077%
2025-06-26	37.5000	38.7500	37.4600	38.7500	+3.499%	18	1,005	+325.806%
2025-06-25	36.5500	38.4500	36.5500	37.4400	+6.062%	20	996	+340.705%
2025-06-24	34.7200	35.3500	34.7200	35.3000	+7.132%	18	990	+367.422%
2025-06-23	34.4500	35.1000	32.7500	32.9500	-8.472%	24	989	+400.759%
2025-06-20	37.2700	37.2700	36.0000	36.0000	-8.953%	58	974	+358.333%
2025-06-18	42.0000	42.1500	39.5400	39.5400	-6.767%	25	974	+317.299%
2025-06-17	41.7000	42.5400	41.5000	42.4100	-0.493%	102	974	+289.059%
2025-06-16	40.9000	42.6200	40.9000	42.6200	+2.947%	22	876	+287.142%
2025-06-13	41.1000	42.6700	40.6500	41.4000	-0.481%	86	864	+298.551%
2025-06-12	42.0000	42.2000	41.6000	41.6000	-3.256%	126	845	+296.635%
2025-06-11	44.3000	44.3000	43.0000	43.0000	-3.110%	46	719	+283.721%
2025-06-10	45.1400	45.1500	44.3800	44.3800	+4.301%	27	679	+271.789%
2025-06-09	42.0000	42.5500	41.5000	42.5500	+8.685%	86	668	+287.779%
2025-06-06	40.2000	40.2000	39.1500	39.1500	+3.984%	4	640	+321.456%
2025-06-05	37.9500	37.9500	37.6500	37.6500	+3.292%	12	639	+338.247%
2025-06-04	36.0000	36.4500	35.5500	36.4500	+1.250%	16	648	+352.675%
2025-06-03	37.1000	37.1000	35.4500	36.0000	-11.439%	4	644	+358.333%
2025-05-30	37.0200	40.6500	37.0200	40.6500	+2.911%	144	642	+305.904%
2025-05-29	39.5000	39.5000	39.5000	39.5000	-0.629%	4	704	+317.722%
2025-05-28	40.5000	40.5000	39.7500	39.7500	+0.837%	13	704	+315.094%
2025-05-27	39.4200	39.4200	39.4200	39.4200	+3.329%	4	695	+318.569%
2025-05-23	39.8000	39.8000	37.4600	38.1500	-5.335%	232	627	+332.503%
2025-05-22	41.5000	42.5000	40.3000	40.3000	+6.053%	344	627	+309.429%
2025-05-21	37.9400	40.9500	37.9400	38.0000	+11.111%	272	483	+334.211%
2025-05-20	35.8000	36.7600	34.2000	34.2000	-3.171%	52	404	+382.456%
2025-05-19	35.4500	35.4500	34.1000	35.3200	-0.647%	70	398	+367.157%
2025-05-16	35.3000	38.8000	35.3000	35.5500	+3.644%	82	340	+364.135%
2025-05-15	34.3200	34.3200	34.3000	34.3000	-1.437%	3	329	+381.050%
2025-05-14	31.0500	34.8000	31.0500	34.8000	+11.182%	57	330	+374.138%
2025-05-13	29.9200	31.3000	29.9200	31.3000	+2.288%	93	274	+427.157%
2025-05-12	30.3100	30.6000	29.5700	30.6000	+9.286%	73	273	+439.216%
2025-05-09	29.0000	29.0000	28.0000	28.0000	-6.355%	10	240	+489.286%
2025-05-08	29.4500	29.9000	28.6100	29.9000	+8.727%	8	240	+451.839%
2025-05-07	31.2000	31.2000	26.2200	27.5000	-20.405%	58	238	+500.000%
2025-05-05	34.2500	34.9500	34.2500	34.5500	+1.947%	14	231	+377.569%
2025-05-02	34.3000	34.3000	33.8900	33.8900	+6.105%	4	231	+386.869%
2025-05-01	31.2000	31.9400	31.1000	31.9400	+4.550%	61	230	+416.594%
2025-04-30	30.3500	30.5500	29.5500	30.5500	-4.232%	6	230	+440.098%
2025-04-29	32.1500	32.1500	31.1500	31.9000	+3.103%	4	233	+417.241%
2025-04-28	32.4000	32.7000	30.9400	30.9400	-6.328%	10	232	+433.290%
2025-04-25	33.6000	33.6000	33.0300	33.0300	+1.631%	6	226	+399.546%
2025-04-24	32.5000	32.5000	32.5000	32.5000	+5.519%	1	227	+407.692%
2025-04-23	30.9500	30.9500	30.8000	30.8000	+7.692%	3	227	+435.714%
2025-04-22	26.8500	28.6000	26.8500	28.6000	+10.939%	25	228	+476.923%
2025-04-21	26.2000	26.2600	25.5000	25.7800	-10.796%	10	203	+540.031%
2025-04-17	28.9000	28.9000	28.9000	28.9000	-2.365%	1	200	+470.934%
2025-04-16	29.6000	29.6000	29.6000	29.6000	-1.333%	1	200	+457.432%
2025-04-15	31.0000	31.1500	30.0000	30.0000	-11.687%	3	199	+450.000%
2025-04-14	34.0000	34.0000	33.1200	33.9700	+6.156%	6	198	+385.723%
2025-04-11	32.0000	32.0000	32.0000	32.0000	+10.345%	10	198	+415.625%
2025-04-10	30.5000	30.5000	28.4600	29.0000	-12.121%	12	198	+468.966%
2025-04-09	25.4100	33.0000	25.4100	33.0000	+32.957%	7	194	+400.000%
2025-04-08	25.0000	25.2500	24.2500	24.8200	-3.910%	23	194	+564.786%
2025-04-07	24.4600	28.2000	24.1100	25.8300	-4.333%	24	193	+538.792%
2025-04-04	28.5000	28.5000	26.5000	27.0000	-6.897%	18	189	+511.111%
2025-04-03	28.6500	29.4500	28.6500	29.0000	-8.460%	18	184	+468.966%
2025-04-02	31.5700	31.6800	31.5700	31.6800	+0.540%	2	176	+420.833%
2025-04-01	29.9000	31.5100	29.9000	31.5100	+4.893%	4	175	+423.643%
2025-03-31	29.7000	30.0400	28.0000	30.0400	+0.738%	27	178	+449.268%
2025-03-28	34.0000	34.5700	29.8200	29.8200	-14.063%	86	176	+453.320%
2025-03-27	34.7000	34.7000	34.7000	34.7000	-7.417%	3	155	+375.504%
2025-03-26	37.5000	37.5000	37.4800	37.4800	-4.631%	2	158	+340.235%
2025-03-25	39.3000	39.3000	39.3000	39.3000	+4.244%	1	157	+319.847%
2025-03-24	38.7000	38.7000	37.7000	37.7000	+4.722%	10	156	+337.666%
2025-03-19	36.0000	36.0000	36.0000	36.0000	+4.956%	5	160	+358.333%
2025-03-18	31.7500	34.4000	31.7500	34.3000	-7.721%	8	155	+381.050%
2025-03-17	37.1700	37.1700	37.1700	37.1700	+2.964%	1	158	+343.906%
2025-03-13	37.4300	37.4300	36.0500	36.1000	-7.198%	13	146	+357.064%
2025-03-12	40.9500	40.9500	37.5000	38.9000	+11.143%	10	146	+324.165%
2025-03-11	35.0000	35.0000	35.0000	35.0000	-8.616%	1	140	+371.429%
2025-03-10	38.6300	39.9000	38.1000	38.3000	-13.348%	9	141	+330.809%
2025-03-07	44.2000	44.2000	44.2000	44.2000	+3.030%	4	134	+273.303%
2025-03-06	42.9000	42.9000	42.9000	42.9000	-0.694%	1	132	+284.615%
2025-03-05	41.7500	43.2000	41.7500	43.2000	+1.171%	2	131	+281.944%
2025-03-04	37.6500	42.7000	37.6500	42.7000	+13.113%	8	129	+286.417%
2025-03-03	39.4000	39.4000	37.7500	37.7500	-5.625%	6	128	+337.086%
2025-02-28	40.1800	40.1800	40.0000	40.0000	+0.125%	8	125	+312.500%
2025-02-27	41.0000	41.5000	39.9500	39.9500	-3.735%	26	121	+313.016%
2025-02-26	43.8100	43.8100	41.5000	41.5000	-6.532%	5	96	+297.590%
2025-02-25	45.2000	45.3800	43.6000	44.4000	0.000%	96	92	+271.622%