Dark

GOOG20271217C185
GOOG Dec 17 2027 185.00 Call (GOOG271217C00185000)
option OPRA

EOD

Sep 11, 2026

166.80+6.916%(+10.79)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	166.8000	166.8000	166.8000	166.8000	+6.916%	2	195	0.000%
2026-09-10	156.0100	156.0100	156.0100	156.0100	-9.053%	2	197	+6.916%
2026-08-28	171.5400	171.5400	171.5400	171.5400	+2.842%	1	198	-2.763%
2026-08-27	166.8000	166.8000	166.8000	166.8000	-0.120%	3	198	0.000%
2026-08-26	167.0000	167.0000	167.0000	167.0000	-3.746%	1	195	-0.120%
2026-08-13	173.5000	173.5000	173.5000	173.5000	-5.315%	4	196	-3.862%
2026-07-31	183.2400	183.2400	183.2400	183.2400	+4.858%	8	196	-8.972%
2026-07-22	174.7500	174.7500	174.7500	174.7500	-6.695%	1	204	-4.549%
2026-07-20	187.2900	187.2900	187.2900	187.2900	-2.717%	9	205	-10.940%
2026-07-16	200.6300	200.6800	192.5200	192.5200	+2.952%	5	196	-13.360%
2026-07-15	187.0000	187.0000	187.0000	187.0000	+0.689%	2	197	-10.802%
2026-07-14	185.7200	185.7200	185.7200	185.7200	-7.140%	8	197	-10.187%
2026-07-07	200.0000	200.0000	200.0000	200.0000	+15.241%	1	189	-16.600%
2026-06-24	181.0100	181.0100	173.5500	173.5500	-13.549%	2	189	-3.889%
2026-06-16	200.7500	200.7500	200.7500	200.7500	-4.790%	10	190	-16.912%
2026-05-26	210.8500	210.8500	210.8500	210.8500	-6.501%	1	190	-20.892%
2026-05-08	225.4700	225.7500	225.4700	225.5100	+0.764%	11	191	-26.034%
2026-05-07	223.8000	223.8000	223.8000	223.8000	+68.461%	1	193	-25.469%
2026-04-06	132.5500	132.8500	132.5500	132.8500	+13.179%	2	193	+25.555%
2026-03-27	117.3800	117.3800	117.3800	117.3800	-8.923%	1	193	+42.103%
2026-03-24	128.8800	128.8800	128.8800	128.8800	-10.748%	3	193	+29.423%
2026-03-18	144.4000	144.4000	144.4000	144.4000	+2.093%	9	196	+15.512%
2026-03-13	141.4400	141.4400	141.4400	141.4400	-1.008%	5	205	+17.930%
2026-02-27	142.8800	142.8800	142.8800	142.8800	-4.107%	1	205	+16.741%
2026-02-25	149.0000	149.0000	149.0000	149.0000	-0.114%	2	207	+11.946%
2026-02-23	149.1700	149.1700	149.1700	149.1700	-11.676%	15	207	+11.819%
2026-02-04	170.4600	170.4600	168.8900	168.8900	-3.409%	2	222	-1.237%
2026-01-30	174.8500	174.8500	174.8500	174.8500	+1.906%	1	222	-4.604%
2026-01-27	171.5800	171.5800	171.5800	171.5800	+6.241%	7	222	-2.786%
2026-01-20	162.6000	162.6000	161.5000	161.5000	-3.898%	6	215	+3.282%
2026-01-12	165.8000	168.0500	165.8000	168.0500	+0.780%	2	221	-0.744%
2026-01-09	166.7500	166.7500	166.7500	166.7500	+3.855%	10	221	+0.030%
2026-01-08	160.5600	160.5600	160.5600	160.5600	+3.869%	1	231	+3.886%
2026-01-06	154.5800	154.5800	154.5800	154.5800	-0.271%	2	231	+7.905%
2026-01-05	154.8000	155.0000	154.8000	155.0000	+9.193%	2	232	+7.613%
2025-12-18	141.9500	141.9500	141.9500	141.9500	-5.844%	1	232	+17.506%
2025-12-12	150.7600	150.7600	150.7600	150.7600	-3.421%	1	232	+10.639%
2025-12-10	156.1000	156.1000	156.1000	156.1000	+1.180%	15	232	+6.855%
2025-12-09	154.2800	154.2800	154.2800	154.2800	-0.733%	1	232	+8.115%
2025-12-02	155.4200	155.4200	155.4200	155.4200	+13.928%	3	232	+7.322%
2025-11-19	136.4200	136.4200	136.4200	136.4200	+10.158%	1	232	+22.269%
2025-11-13	123.8400	123.8400	123.8400	123.8400	+1.135%	3	233	+34.690%
2025-11-07	122.4500	122.4500	122.4500	122.4500	+0.973%	4	233	+36.219%
2025-11-04	121.2700	121.2700	121.2700	121.2700	-3.062%	1	233	+37.544%
2025-11-03	125.1000	125.1000	125.1000	125.1000	+0.838%	4	233	+33.333%
2025-10-31	124.0600	124.0600	124.0600	124.0600	+8.349%	1	233	+34.451%
2025-10-29	114.5000	114.5000	114.5000	114.5000	+3.107%	1	233	+45.677%
2025-10-28	111.0500	111.0500	111.0500	111.0500	+6.779%	1	233	+50.203%
2025-10-24	104.0000	104.0000	104.0000	104.0000	+5.423%	5	234	+60.385%
2025-10-23	98.6500	98.6500	98.6500	98.6500	+1.943%	4	234	+69.083%
2025-10-22	100.0000	100.0000	96.7700	96.7700	-3.230%	2	238	+72.367%
2025-10-20	100.0000	100.0000	100.0000	100.0000	+3.135%	2	239	+66.800%
2025-10-16	99.0300	99.0300	96.9600	96.9600	+2.095%	4	239	+72.030%
2025-10-15	94.9700	94.9700	94.9700	94.9700	+5.522%	1	240	+75.634%
2025-10-14	88.3500	90.0000	88.3500	90.0000	+2.157%	2	241	+85.333%
2025-10-13	87.7000	88.1000	87.5900	88.1000	+0.114%	3	242	+89.330%
2025-10-09	88.0000	88.0000	88.0000	88.0000	-2.113%	1	242	+89.545%
2025-10-03	89.1000	89.9000	89.1000	89.9000	+3.452%	6	242	+85.539%
2025-10-01	86.9000	86.9000	86.9000	86.9000	+0.579%	1	247	+91.945%
2025-09-30	85.0000	86.4000	83.9500	86.4000	-1.818%	4	247	+93.056%
2025-09-29	93.0000	93.9000	88.0000	88.0000	-4.348%	14	246	+89.545%
2025-09-26	91.5000	92.0000	91.5000	92.0000	+1.657%	3	232	+81.304%
2025-09-25	90.5000	90.5000	90.5000	90.5000	-2.531%	12	232	+84.309%
2025-09-17	92.8000	92.8500	92.6900	92.8500	-2.263%	8	233	+79.645%
2025-09-16	94.3700	95.0000	94.3700	95.0000	+14.458%	10	238	+75.579%
2025-09-11	83.0000	83.0000	83.0000	83.0000	-0.718%	1	238	+100.964%
2025-09-09	80.4500	83.6000	80.4500	83.6000	+6.091%	11	238	+99.522%
2025-09-08	79.5000	79.5000	78.8000	78.8000	+2.431%	7	249	+111.675%
2025-09-05	76.9300	76.9300	76.9300	76.9300	+4.567%	1	249	+116.820%
2025-09-04	73.5700	73.5700	73.5700	73.5700	-1.907%	1	249	+126.723%
2025-09-03	74.7800	75.0000	72.6500	75.0000	+29.758%	28	248	+122.400%
2025-09-02	58.1000	58.1000	57.8000	57.8000	-0.993%	2	257	+188.581%
2025-08-25	58.5500	59.5900	58.3800	58.3800	+2.242%	4	256	+185.714%
2025-08-22	53.8100	57.1000	53.8100	57.1000	+10.616%	32	255	+192.119%
2025-08-21	52.5000	52.5000	51.4100	51.6200	+2.218%	5	256	+223.131%
2025-08-20	51.0600	51.0600	50.5000	50.5000	-3.992%	2	255	+230.297%
2025-08-19	52.9000	52.9000	52.2500	52.6000	-3.839%	4	255	+217.110%
2025-08-14	54.7000	54.7000	54.7000	54.7000	+0.367%	1	255	+204.936%
2025-08-13	55.0000	55.0000	54.5000	54.5000	+0.926%	3	255	+206.055%
2025-08-12	54.0000	54.0000	54.0000	54.0000	+2.079%	2	255	+208.889%
2025-08-11	52.3700	52.9000	52.3700	52.9000	+0.189%	8	255	+215.312%
2025-08-08	52.8000	52.8000	52.8000	52.8000	+6.991%	2	251	+215.909%
2025-08-06	49.0500	49.3500	49.0500	49.3500	+2.280%	2	251	+237.994%
2025-08-05	48.2500	48.2500	48.2500	48.2500	+0.521%	1	251	+245.699%
2025-08-04	47.4000	48.0000	47.4000	48.0000	+5.867%	3	252	+247.500%
2025-08-01	45.1000	45.3400	44.7000	45.3400	-3.532%	3	253	+267.887%
2025-07-31	48.0000	48.1400	47.0000	47.0000	-6.561%	10	254	+254.894%
2025-07-30	50.6500	50.6500	50.1500	50.3000	+1.925%	3	249	+231.610%
2025-07-29	49.3500	49.3500	49.3500	49.3500	+4.026%	1	249	+237.994%
2025-07-28	47.4500	47.6000	47.4400	47.4400	-2.787%	9	249	+251.602%
2025-07-25	48.5000	48.8300	48.5000	48.8000	+0.577%	4	256	+241.803%
2025-07-24	49.5000	49.5000	48.0700	48.5200	+4.076%	18	255	+243.776%
2025-07-23	46.6200	46.6200	46.6200	46.6200	-1.646%	1	255	+257.786%
2025-07-22	46.0000	47.4500	46.0000	47.4000	+2.265%	6	255	+251.899%
2025-07-21	46.0700	46.3500	46.0000	46.3500	+6.846%	13	257	+259.871%
2025-07-18	44.1500	44.1500	43.0000	43.3800	+1.190%	16	258	+284.509%
2025-07-17	40.9900	42.9000	40.9900	42.8700	+0.871%	30	259	+289.083%
2025-07-16	42.1000	43.4000	42.1000	42.5000	-0.932%	24	236	+292.471%
2025-07-15	42.5200	42.9000	42.5200	42.9000	+2.878%	18	236	+288.811%
2025-07-14	41.5500	41.7000	41.5500	41.7000	+2.081%	9	236	+300.000%
2025-07-11	38.7500	41.5000	38.3500	40.8500	+5.284%	29	236	+308.323%
2025-07-10	37.8500	38.8000	37.8500	38.8000	+5.007%	2	232	+329.897%
2025-07-08	39.1000	39.1000	36.9500	36.9500	-5.256%	3	232	+351.421%
2025-07-07	39.9000	39.9000	39.0000	39.0000	-3.965%	6	232	+327.692%
2025-07-03	40.2000	40.6100	40.2000	40.6100	+2.035%	3	234	+310.736%
2025-07-02	39.8000	39.8000	39.8000	39.8000	+3.109%	7	234	+319.095%
2025-07-01	38.6000	38.6000	38.6000	38.6000	-0.413%	1	238	+332.124%
2025-06-30	38.5100	39.0200	38.5100	38.7600	-0.386%	6	237	+330.341%
2025-06-27	38.9100	38.9100	38.9100	38.9100	+6.603%	1	237	+328.682%
2025-06-26	35.1000	36.5000	35.1000	36.5000	+5.187%	20	236	+356.986%
2025-06-25	34.4000	35.4600	34.4000	34.7000	+5.954%	6	240	+380.692%
2025-06-24	33.5500	33.7000	32.7500	32.7500	+0.769%	6	240	+409.313%
2025-06-23	32.5000	32.5000	32.5000	32.5000	-2.985%	1	239	+413.231%
2025-06-20	34.7500	35.1000	33.5000	33.5000	-14.103%	14	240	+397.910%
2025-06-18	39.7500	39.7500	39.0000	39.0000	-3.704%	3	237	+327.692%
2025-06-17	40.6000	40.6000	40.5000	40.5000	+1.199%	2	237	+311.852%
2025-06-16	38.8500	40.0200	38.8500	40.0200	+2.615%	4	236	+316.792%
2025-06-13	39.0000	39.0000	39.0000	39.0000	-5.797%	2	237	+327.692%
2025-06-11	42.2700	42.2700	40.8500	41.4000	-0.957%	58	237	+302.899%
2025-06-10	40.3000	43.2000	40.3000	41.8000	+5.823%	33	249	+299.043%
2025-06-09	40.0000	40.0000	39.5000	39.5000	+4.359%	50	254	+322.278%
2025-06-06	37.8500	37.8500	37.8500	37.8500	+6.650%	2	228	+340.687%
2025-06-05	35.9000	35.9000	35.4900	35.4900	+5.719%	7	227	+369.992%
2025-06-04	33.7000	33.7500	33.4500	33.5700	-4.277%	18	225	+396.872%
2025-06-02	35.4400	35.4400	35.0700	35.0700	-2.312%	9	228	+375.620%
2025-05-30	36.3100	36.3100	35.9000	35.9000	-3.104%	4	227	+364.624%
2025-05-29	37.6000	37.6000	37.0500	37.0500	+1.507%	2	229	+350.202%
2025-05-27	36.5000	36.5000	36.5000	36.5000	-5.195%	1	228	+356.986%
2025-05-22	38.5000	38.5000	38.5000	38.5000	+6.560%	2	228	+333.247%
2025-05-21	35.3300	38.0000	35.3300	36.1300	+6.484%	5	228	+361.666%
2025-05-20	33.9300	33.9300	33.9300	33.9300	+0.325%	1	227	+391.600%
2025-05-14	30.1400	33.8200	30.1400	33.8200	+15.822%	2	226	+393.199%
2025-05-13	29.2000	29.2000	29.2000	29.2000	+6.182%	1	226	+471.233%
2025-05-12	28.6500	28.6500	27.5000	27.5000	+6.178%	221	227	+506.545%
2025-05-09	27.4500	27.4500	25.9000	25.9000	-2.996%	46	278	+544.015%
2025-05-07	25.4500	26.7000	24.3600	26.7000	-17.871%	207	277	+524.719%
2025-05-05	32.5100	32.5100	32.5100	32.5100	+1.404%	10	115	+413.073%
2025-05-02	32.0600	32.0600	32.0600	32.0600	+7.224%	2	125	+420.274%
2025-05-01	30.2700	30.3100	29.9000	29.9000	+1.356%	12	126	+457.860%
2025-04-28	29.5000	29.5000	29.5000	29.5000	-9.231%	1	126	+465.424%
2025-04-25	33.0500	33.0500	32.4900	32.5000	+6.557%	22	127	+413.231%
2025-04-24	29.1900	30.5000	29.1900	30.5000	+7.470%	9	116	+446.885%
2025-04-23	28.3800	28.3800	28.3800	28.3800	+17.321%	2	116	+487.738%
2025-04-21	24.2000	24.2000	23.8900	24.1900	-8.786%	8	116	+589.541%
2025-04-17	26.4000	26.5200	26.4000	26.5200	-2.679%	2	115	+528.959%
2025-04-16	27.2500	27.2500	27.2500	27.2500	-10.450%	3	115	+512.110%
2025-04-09	24.0000	30.4300	24.0000	30.4300	+20.515%	86	115	+448.143%
2025-04-08	25.2500	25.2500	25.2500	25.2500	+0.119%	1	125	+560.594%
2025-04-07	24.2700	26.0000	24.2700	25.2200	-2.058%	6	126	+561.380%
2025-04-04	26.9400	26.9400	25.0000	25.7500	-4.630%	14	125	+547.767%
2025-04-03	27.0000	27.0000	27.0000	27.0000	-9.548%	3	128	+517.778%
2025-04-01	29.8500	29.8500	29.8500	29.8500	+10.761%	1	125	+458.794%
2025-03-31	26.9000	26.9500	25.9500	26.9500	-2.355%	9	125	+518.924%
2025-03-28	32.7000	32.7000	27.6000	27.6000	-18.101%	40	132	+504.348%
2025-03-27	34.3000	34.3000	33.7000	33.7000	-7.290%	20	135	+394.955%
2025-03-26	36.1700	36.3500	36.1700	36.3500	-3.067%	2	142	+358.872%
2025-03-25	37.5800	37.5800	37.1000	37.5000	+4.749%	16	142	+344.800%
2025-03-24	38.7000	38.7000	35.5000	35.8000	+6.516%	15	132	+365.922%
2025-03-21	34.5000	34.5000	33.6100	33.6100	+1.848%	4	121	+396.281%
2025-03-20	35.5000	35.5000	33.0000	33.0000	-1.493%	4	120	+405.455%
2025-03-19	33.5000	33.5000	33.5000	33.5000	+1.208%	1	117	+397.910%
2025-03-18	32.6600	33.1000	32.1500	33.1000	-5.563%	5	118	+403.927%
2025-03-17	35.0500	35.0500	35.0500	35.0500	-4.885%	1	119	+375.892%
2025-03-12	35.4500	36.8500	35.4500	36.8500	+0.546%	25	119	+352.646%
2025-03-11	35.5000	36.6500	33.4100	36.6500	+1.215%	41	114	+355.116%
2025-03-10	37.7500	37.7500	36.0000	36.2100	-12.218%	11	108	+360.646%
2025-03-07	40.9200	41.5000	38.9200	41.2500	+0.856%	28	109	+304.364%
2025-03-05	38.7600	40.9000	38.7600	40.9000	+7.547%	2	96	+307.824%
2025-03-04	36.8000	38.2500	36.7500	38.0300	+3.850%	34	95	+338.601%
2025-03-03	37.4500	38.0000	36.6200	36.6200	-2.347%	36	115	+355.489%
2025-02-28	37.0700	37.5000	35.5000	37.5000	-4.361%	40	94	+344.800%
2025-02-27	39.2100	39.2100	39.2100	39.2100	-1.975%	2	75	+325.402%
2025-02-26	40.0000	40.0000	40.0000	40.0000	-5.437%	30	74	+317.000%
2025-02-25	42.1700	42.3000	42.1700	42.3000	0.000%	74	74	+294.326%