Dark

GOOG20271217C205
GOOG Dec 17 2027 205.00 Call (GOOG271217C00205000)
option OPRA

EOD

Sep 15, 2026

151.60-1.558%(-2.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	151.6000	151.6000	151.6000	151.6000	-1.558%	1	418	0.000%
2026-09-14	154.0000	154.0000	154.0000	154.0000	+4.400%	1	418	-1.558%
2026-09-04	146.0000	147.6200	146.0000	147.5100	-3.934%	6	421	+2.773%
2026-08-12	153.5500	153.5500	153.5500	153.5500	-7.232%	1	421	-1.270%
2026-08-10	165.5200	165.5200	165.5200	165.5200	-0.529%	3	421	-8.410%
2026-07-10	166.4000	166.4000	166.4000	166.4000	-1.129%	2	424	-8.894%
2026-07-09	168.3000	168.3000	168.3000	168.3000	-4.402%	10	426	-9.923%
2026-06-17	176.0500	176.0500	176.0500	176.0500	-3.687%	1	432	-13.888%
2026-06-16	182.6600	182.7900	182.6600	182.7900	+7.524%	2	432	-17.063%
2026-06-12	178.2200	178.2600	170.0000	170.0000	-2.662%	3	433	-10.824%
2026-06-08	176.5000	176.5000	174.6500	174.6500	-1.959%	2	436	-13.198%
2026-06-02	178.1400	178.1400	178.1400	178.1400	-4.865%	2	436	-14.898%
2026-06-01	187.2500	187.2500	187.2500	187.2500	-3.718%	1	436	-19.039%
2026-05-29	194.4800	194.4800	194.4800	194.4800	-2.760%	1	437	-22.049%
2026-05-28	200.0000	200.0000	200.0000	200.0000	+0.130%	1	437	-24.200%
2026-05-27	199.5800	199.7400	199.5800	199.7400	+2.620%	171	438	-24.101%
2026-05-22	194.5000	194.7600	194.5000	194.6400	-1.821%	3	336	-22.113%
2026-05-21	198.2500	198.2500	198.2500	198.2500	-0.126%	1	339	-23.531%
2026-05-20	198.5000	198.5000	198.5000	198.5000	-7.653%	1	339	-23.627%
2026-05-18	211.2500	214.9500	211.2500	214.9500	+1.521%	2	343	-29.472%
2026-05-13	211.7300	211.7300	211.7300	211.7300	+6.665%	1	343	-28.399%
2026-05-12	198.5000	198.5000	198.5000	198.5000	-3.171%	1	341	-23.627%
2026-05-11	205.0000	205.0000	205.0000	205.0000	+52.530%	1	341	-26.049%
2026-04-08	134.4000	134.4000	134.4000	134.4000	+15.533%	1	340	+12.798%
2026-04-06	116.3300	116.3300	116.3300	116.3300	+19.928%	6	341	+30.319%
2026-03-30	97.0000	97.0000	97.0000	97.0000	-20.492%	1	341	+56.289%
2026-03-20	121.6200	122.0000	121.6200	122.0000	-3.313%	2	342	+24.262%
2026-03-16	126.1800	126.1800	126.1800	126.1800	+1.758%	1	344	+20.146%
2026-03-13	124.0000	124.0000	124.0000	124.0000	+0.813%	1	344	+22.258%
2026-03-05	123.0000	123.0000	123.0000	123.0000	-0.566%	1	344	+23.252%
2026-03-03	123.7000	123.7000	123.7000	123.7000	-9.331%	1	345	+22.555%
2026-02-20	136.4300	136.4300	136.4300	136.4300	+5.891%	1	345	+11.119%
2026-02-13	128.8400	128.8400	128.8400	128.8400	-4.101%	1	345	+17.665%
2026-02-12	133.0000	134.3500	133.0000	134.3500	-7.089%	3	345	+12.840%
2026-02-06	144.6000	144.6000	144.6000	144.6000	-6.776%	1	348	+4.841%
2026-02-04	155.1100	155.1100	155.1100	155.1100	+3.214%	4	348	-2.263%
2026-01-21	150.2800	150.2800	150.2800	150.2800	+4.419%	1	352	+0.878%
2026-01-20	144.0000	146.3000	143.9200	143.9200	-8.331%	20	352	+5.336%
2026-01-14	157.0000	157.0000	157.0000	157.0000	-1.040%	10	344	-3.439%
2026-01-13	158.6500	158.6500	158.6500	158.6500	+7.326%	20	344	-4.444%
2026-01-08	149.2400	149.2500	147.8200	147.8200	+7.498%	7	344	+2.557%
2025-12-30	137.5100	137.5100	137.5100	137.5100	+0.829%	9	344	+10.247%
2025-12-29	135.7500	136.3800	135.7500	136.3800	-1.167%	3	353	+11.160%
2025-12-26	137.9900	137.9900	137.9900	137.9900	+11.219%	5	354	+9.863%
2025-12-17	124.0700	124.0700	124.0700	124.0700	-6.728%	5	354	+22.189%
2025-12-15	133.0200	133.0200	133.0200	133.0200	-3.167%	3	359	+13.968%
2025-12-11	140.8300	140.8300	137.3700	137.3700	-5.327%	11	359	+10.359%
2025-12-10	145.1000	145.1000	145.1000	145.1000	-2.178%	1	358	+4.480%
2025-11-25	148.3300	148.3300	148.3300	148.3300	+22.082%	2	359	+2.205%
2025-11-20	133.0000	133.0000	121.5000	121.5000	-4.331%	15	360	+24.774%
2025-11-19	127.0000	127.0000	127.0000	127.0000	+4.527%	3	370	+19.370%
2025-11-17	121.5000	121.5000	121.5000	121.5000	+4.922%	2	370	+24.774%
2025-11-12	115.8000	115.8000	115.8000	115.8000	-2.196%	1	371	+30.915%
2025-11-11	118.4000	118.4000	118.4000	118.4000	+1.587%	1	372	+28.041%
2025-11-10	116.5500	116.5500	116.5500	116.5500	+1.569%	1	373	+30.073%
2025-11-06	114.7500	114.7500	114.7500	114.7500	+1.937%	1	373	+32.113%
2025-11-05	114.5000	114.5000	112.5700	112.5700	+2.757%	3	373	+34.672%
2025-10-31	109.5500	109.5500	109.5500	109.5500	-5.397%	1	374	+38.384%
2025-10-30	113.2200	116.3200	113.2200	115.8000	+17.983%	7	374	+30.915%
2025-10-29	99.3000	99.3000	98.0000	98.1500	+1.186%	5	376	+54.457%
2025-10-28	97.0000	97.0000	97.0000	97.0000	-0.175%	1	376	+56.289%
2025-10-27	94.4000	97.1700	94.4000	97.1700	+17.072%	12	367	+56.015%
2025-10-22	84.8700	84.8700	83.0000	83.0000	+1.803%	13	367	+82.651%
2025-10-21	81.5300	81.5300	81.5300	81.5300	-6.556%	1	377	+85.944%
2025-10-20	87.6500	87.6500	87.2500	87.2500	+2.551%	61	378	+73.754%
2025-10-17	85.0800	85.0800	85.0800	85.0800	+7.696%	1	393	+78.185%
2025-10-15	79.0000	79.0000	79.0000	79.0000	+4.359%	2	393	+91.899%
2025-10-14	75.7000	75.7000	75.7000	75.7000	+0.745%	1	395	+100.264%
2025-10-13	75.3000	75.4400	74.9800	75.1400	-5.472%	4	396	+101.757%
2025-10-07	79.4400	79.4900	79.4400	79.4900	-0.638%	2	395	+90.716%
2025-10-06	80.0000	80.0000	80.0000	80.0000	+3.226%	1	395	+89.500%
2025-10-03	75.1000	77.5000	75.1000	77.5000	+0.389%	4	396	+95.613%
2025-10-02	77.2000	77.2000	77.2000	77.2000	+1.941%	1	394	+96.373%
2025-09-29	81.2700	81.2700	75.5000	75.7300	+0.973%	4	395	+100.185%
2025-09-25	76.7300	76.7300	75.0000	75.0000	-5.327%	10	397	+102.133%
2025-09-24	79.2200	79.2200	79.2200	79.2200	-4.554%	1	398	+91.366%
2025-09-22	82.1000	83.0000	82.1000	83.0000	-0.539%	2	397	+82.651%
2025-09-19	84.1000	84.1000	83.4500	83.4500	+2.468%	2	396	+81.666%
2025-09-18	81.4400	81.4400	81.4400	81.4400	-1.165%	2	398	+86.149%
2025-09-16	82.4000	82.4000	82.4000	82.4000	+2.936%	2	399	+83.981%
2025-09-15	79.4700	82.0500	79.4700	80.0500	+13.145%	18	397	+89.382%
2025-09-12	70.7500	70.7500	70.7500	70.7500	-3.558%	60	395	+114.276%
2025-09-11	71.1500	73.3600	71.1500	73.3600	+2.244%	5	350	+106.652%
2025-09-10	70.6200	71.9600	70.6200	71.7500	+0.140%	3	351	+111.289%
2025-09-09	70.0000	71.6500	70.0000	71.6500	+7.825%	21	349	+111.584%
2025-09-08	67.0500	68.1100	66.4500	66.4500	+1.019%	36	339	+128.141%
2025-09-05	64.7500	66.2500	64.7500	65.7800	+6.872%	7	340	+130.465%
2025-09-04	61.5000	61.5500	61.2000	61.5500	-2.224%	23	340	+146.304%
2025-09-03	60.0500	63.5000	60.0500	62.9500	+27.095%	20	343	+140.826%
2025-09-02	48.1300	49.5300	46.9000	49.5300	-2.173%	24	343	+206.077%
2025-08-29	50.1000	50.6300	49.1700	50.6300	+2.056%	4	348	+199.427%
2025-08-28	48.7000	49.7600	48.7000	49.6100	+5.891%	8	348	+205.584%
2025-08-27	46.7500	47.7600	46.4100	46.8500	+0.926%	41	349	+223.586%
2025-08-26	46.6000	47.0400	45.8400	46.4200	-4.368%	57	367	+226.583%
2025-08-25	47.0900	48.7200	46.8900	48.5400	+9.869%	16	393	+212.320%
2025-08-22	43.6500	44.2300	43.6500	44.1800	+6.458%	28	398	+243.142%
2025-08-21	42.2000	42.7000	41.3700	41.5000	-0.408%	52	388	+265.301%
2025-08-20	41.0500	41.8900	39.8400	41.6700	-2.298%	27	359	+263.811%
2025-08-19	44.0000	44.0000	41.8500	42.6500	-1.954%	25	352	+255.451%
2025-08-18	43.5000	43.5000	43.5000	43.5000	-4.960%	1	354	+248.506%
2025-08-15	45.5000	46.5100	45.2700	45.7700	+4.070%	35	354	+231.221%
2025-08-14	43.4500	44.6700	43.4500	43.9800	+0.941%	7	324	+244.702%
2025-08-13	44.5500	44.5500	43.4900	43.5700	-1.559%	17	321	+247.946%
2025-08-12	44.6800	44.6800	43.1000	44.2600	+4.634%	26	324	+242.521%
2025-08-11	42.1000	42.4700	42.1000	42.3000	-2.669%	4	319	+258.392%
2025-08-08	43.2600	43.4600	42.6600	43.4600	+10.165%	6	317	+248.827%
2025-08-07	39.4500	39.4500	39.4500	39.4500	+0.458%	5	316	+284.284%
2025-08-06	39.6000	39.6000	39.2700	39.2700	+10.000%	202	321	+286.045%
2025-08-01	35.5600	35.7000	35.5600	35.7000	-6.053%	4	321	+324.650%
2025-07-31	39.3600	39.3600	38.0000	38.0000	-4.354%	5	323	+298.947%
2025-07-29	39.7300	39.7300	39.7300	39.7300	+4.553%	5	328	+281.576%
2025-07-28	39.0000	39.0000	38.0000	38.0000	-3.259%	11	325	+298.947%
2025-07-25	39.2000	39.5500	39.2000	39.2800	+0.332%	4	314	+285.947%
2025-07-24	41.0000	41.2500	39.0000	39.1500	+2.487%	35	312	+287.229%
2025-07-23	38.0000	38.2000	37.6000	38.2000	-0.365%	22	302	+296.859%
2025-07-22	36.1500	38.3400	36.1500	38.3400	+2.104%	6	300	+295.409%
2025-07-21	37.1500	37.6800	36.3700	37.5500	+8.058%	5	304	+303.728%
2025-07-18	34.7500	34.7500	34.7500	34.7500	+1.312%	1	302	+336.259%
2025-07-17	34.3000	34.3000	34.3000	34.3000	+1.210%	1	301	+341.983%
2025-07-16	33.8900	33.8900	33.8900	33.8900	+1.164%	1	300	+347.330%
2025-07-15	33.5000	33.5000	33.5000	33.5000	+2.415%	5	300	+352.537%
2025-07-11	32.4000	32.7100	32.4000	32.7100	+10.320%	6	295	+363.467%
2025-07-10	29.7000	29.7000	29.6500	29.6500	-1.167%	10	298	+411.298%
2025-07-08	30.0000	30.0000	30.0000	30.0000	-5.363%	2	288	+405.333%
2025-07-03	31.7000	31.7000	31.7000	31.7000	+0.635%	1	289	+378.233%
2025-07-02	31.5000	31.5000	31.5000	31.5000	+2.606%	1	289	+381.270%
2025-06-30	31.0500	31.0500	30.6000	30.7000	+9.253%	5	289	+393.811%
2025-06-25	28.1000	28.1000	28.1000	28.1000	+8.830%	10	290	+439.502%
2025-06-24	25.6100	25.8200	25.6100	25.8200	+4.323%	14	280	+487.142%
2025-06-23	25.7500	25.7500	24.7500	24.7500	-9.007%	3	280	+512.525%
2025-06-20	29.1000	29.1000	27.2000	27.2000	-15.528%	6	280	+457.353%
2025-06-17	32.2000	32.2000	32.2000	32.2000	+2.843%	6	282	+370.807%
2025-06-13	31.5700	31.5700	31.3100	31.3100	-1.074%	4	276	+384.190%
2025-06-12	31.6500	31.6500	31.6500	31.6500	-3.799%	1	276	+378.989%
2025-06-11	32.9000	32.9000	32.9000	32.9000	+2.716%	1	276	+360.790%
2025-06-09	32.0000	32.0300	32.0000	32.0300	+12.583%	2	275	+373.306%
2025-06-05	28.3700	29.3000	28.2500	28.4500	+6.514%	21	276	+432.865%
2025-06-04	26.6900	26.7100	26.6700	26.7100	+1.559%	5	272	+467.578%
2025-06-03	27.2500	27.8500	26.3000	26.3000	-8.681%	15	272	+476.426%
2025-05-30	28.2000	28.8000	28.2000	28.8000	-3.226%	4	273	+426.389%
2025-05-29	29.7600	29.7600	29.7600	29.7600	-0.800%	4	272	+409.409%
2025-05-28	30.2000	31.1500	30.0000	30.0000	+1.283%	10	272	+405.333%
2025-05-27	29.6200	29.6200	29.6200	29.6200	-2.566%	2	264	+411.816%
2025-05-22	30.4000	30.4000	30.4000	30.4000	+7.801%	1	264	+398.684%
2025-05-21	28.2000	28.2000	28.2000	28.2000	+8.046%	1	264	+437.589%
2025-05-20	26.1000	26.1000	26.1000	26.1000	+2.877%	1	264	+480.843%
2025-05-19	26.1000	26.1000	25.3700	25.3700	+20.810%	11	264	+497.556%
2025-05-13	21.4000	21.4000	21.0000	21.0000	-8.696%	7	264	+621.905%
2025-05-12	23.0000	23.0000	23.0000	23.0000	+11.922%	3	263	+559.130%
2025-05-09	20.3000	20.5500	20.3000	20.5500	-1.956%	4	260	+637.713%
2025-05-08	21.0000	21.0000	20.9600	20.9600	+8.320%	2	258	+623.282%
2025-05-07	19.3500	19.3500	19.3500	19.3500	-19.442%	1	257	+683.463%
2025-05-02	24.5400	24.5400	24.0200	24.0200	+1.996%	4	256	+531.141%
2025-05-01	23.6700	24.0500	23.0500	23.5500	+2.614%	67	256	+543.737%
2025-04-29	23.0800	23.0800	22.9500	22.9500	-1.078%	201	237	+560.566%
2025-04-24	23.2000	23.2000	23.2000	23.2000	+18.066%	2	37	+553.448%
2025-04-22	19.6500	19.6500	19.6500	19.6500	+6.216%	6	37	+671.501%
2025-04-21	18.5000	18.5000	18.5000	18.5000	-13.511%	1	40	+719.459%
2025-04-16	21.3900	21.3900	21.3900	21.3900	-7.881%	4	40	+608.742%
2025-04-14	23.2200	23.2200	23.2200	23.2200	+20.000%	6	42	+552.885%
2025-04-09	19.3500	19.3500	19.3500	19.3500	+0.624%	12	36	+683.463%
2025-04-07	16.4500	19.2600	16.4500	19.2300	-2.682%	31	34	+688.352%
2025-04-04	21.0000	21.0000	19.6000	19.7600	-7.664%	62	50	+667.206%
2025-04-03	21.4600	21.4600	21.2200	21.4000	-8.547%	7	27	+608.411%
2025-04-01	23.4400	23.4400	23.4000	23.4000	+7.438%	4	26	+547.863%
2025-03-31	21.7800	21.7800	21.7800	21.7800	-20.800%	1	22	+596.051%
2025-03-13	27.5000	27.5000	27.5000	27.5000	-3.169%	11	15	+451.273%
2025-03-12	29.3500	29.6000	28.4000	28.4000	-0.211%	9	15	+433.803%
2025-03-11	28.4600	28.4600	28.4600	28.4600	-9.478%	1	7	+432.677%
2025-03-04	31.4400	31.4400	31.4400	31.4400	+5.503%	1	7	+382.188%
2025-03-03	29.8800	30.0000	29.8000	29.8000	-4.211%	4	6	+408.725%
2025-02-27	31.5300	31.5300	31.1100	31.1100	-5.008%	2	2	+387.303%
2025-02-26	34.0000	34.0000	32.7500	32.7500	-6.429%	3	1	+362.901%
2025-02-25	35.0000	35.0000	35.0000	35.0000	0.000%	2	2	+333.143%