Dark

GOOG20271217C240
GOOG Dec 17 2027 240.00 Call (GOOG271217C00240000)
option OPRA

EOD

Jul 31, 2026

132.00+9.326%(+11.26)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	131.5500	132.0000	131.5500	132.0000	+9.326%	2	616	0.000%
2026-07-28	120.7400	120.7400	120.7400	120.7400	+10.771%	1	616	+9.326%
2026-07-24	110.1500	110.1500	109.0000	109.0000	-0.909%	5	616	+21.101%
2026-07-23	110.0000	110.0000	110.0000	110.0000	-20.290%	1	616	+20.000%
2026-07-20	144.8700	144.8700	138.0000	138.0000	+3.371%	2	616	-4.348%
2026-07-17	133.5000	133.5000	133.5000	133.5000	-10.851%	1	618	-1.124%
2026-07-16	154.5000	154.5000	149.5900	149.7500	-0.828%	16	618	-11.853%
2026-07-15	151.0000	151.0000	151.0000	151.0000	+6.714%	1	627	-12.583%
2026-07-13	141.5000	141.5000	141.5000	141.5000	+0.927%	1	627	-6.714%
2026-07-09	140.4500	140.4500	140.2000	140.2000	-3.643%	2	627	-5.849%
2026-07-08	145.5000	145.5000	145.5000	145.5000	+1.642%	1	626	-9.278%
2026-07-01	144.2500	144.2500	143.1500	143.1500	+1.023%	2	627	-7.789%
2026-06-30	141.7000	141.7000	141.7000	141.7000	+2.570%	1	627	-6.845%
2026-06-29	138.2000	138.2000	138.1500	138.1500	-4.507%	6	627	-4.452%
2026-06-18	144.6700	144.6700	144.6700	144.6700	-4.634%	1	631	-8.758%
2026-06-17	151.7000	151.7000	151.7000	151.7000	-1.876%	1	631	-12.986%
2026-06-15	154.6000	154.6000	154.6000	154.6000	+9.989%	1	631	-14.618%
2026-06-11	140.5600	140.5600	140.5600	140.5600	-8.585%	1	631	-6.090%
2026-06-05	153.7600	153.7600	153.7600	153.7600	+3.927%	5	632	-14.152%
2026-06-03	147.9500	147.9500	147.9500	147.9500	-6.165%	1	634	-10.781%
2026-06-01	157.6700	157.6700	157.6700	157.6700	-3.948%	1	633	-16.281%
2026-05-29	164.1500	164.1500	164.1500	164.1500	-1.553%	2	633	-19.586%
2026-05-22	166.7400	166.7400	166.7400	166.7400	-2.033%	1	633	-20.835%
2026-05-21	170.2500	170.2500	170.2000	170.2000	-5.054%	2	634	-22.444%
2026-05-18	179.2600	179.2600	179.2600	179.2600	-1.462%	1	634	-26.364%
2026-05-13	181.9200	181.9200	181.9200	181.9200	+8.054%	2	634	-27.441%
2026-05-12	168.3600	168.3600	168.3600	168.3600	+0.604%	1	633	-21.597%
2026-05-04	165.7000	167.3500	165.7000	167.3500	+2.852%	3	633	-21.123%
2026-05-01	162.7100	162.7100	162.7100	162.7100	+1.694%	1	630	-18.874%
2026-04-30	160.0000	160.0000	160.0000	160.0000	+21.396%	20	630	-17.500%
2026-04-24	131.7300	131.8000	131.7300	131.8000	+3.292%	3	630	+0.152%
2026-04-20	126.0000	127.6000	126.0000	127.6000	+4.095%	2	629	+3.448%
2026-04-15	121.3600	122.5800	121.1000	122.5800	+4.430%	5	630	+7.685%
2026-04-14	117.3800	117.3800	117.3800	117.3800	+4.719%	5	630	+12.455%
2026-04-10	112.0900	112.0900	112.0900	112.0900	-0.709%	40	625	+17.763%
2026-04-09	110.9500	112.8900	110.9500	112.8900	+2.627%	15	625	+16.928%
2026-04-08	110.0000	110.0000	110.0000	110.0000	+16.711%	10	628	+20.000%
2026-04-06	94.5000	94.5000	94.2500	94.2500	+16.358%	2	628	+40.053%
2026-03-31	81.0000	81.0000	81.0000	81.0000	-9.497%	9	629	+62.963%
2026-03-25	89.5200	89.5200	89.5000	89.5000	-5.461%	307	629	+47.486%
2026-03-24	94.6700	94.6700	94.6700	94.6700	-6.958%	1	376	+39.432%
2026-03-19	101.9700	101.9700	101.7500	101.7500	-4.009%	42	377	+29.730%
2026-03-17	103.4500	106.0000	103.4500	106.0000	+5.715%	35	335	+24.528%
2026-03-13	103.4300	103.4300	100.2700	100.2700	-3.587%	15	348	+31.645%
2026-03-10	104.0000	104.0000	104.0000	104.0000	+4.565%	1	349	+26.923%
2026-03-05	99.4600	99.4600	99.4600	99.4600	-4.868%	10	348	+32.717%
2026-02-26	104.5500	104.5500	104.5500	104.5500	-7.478%	2	355	+26.255%
2026-02-23	113.0000	113.0000	113.0000	113.0000	+1.055%	1	357	+16.814%
2026-02-20	105.8000	111.8200	105.8000	111.8200	+14.359%	5	356	+18.047%
2026-02-17	98.5500	98.5500	97.7800	97.7800	-7.998%	3	358	+34.997%
2026-02-13	106.2800	106.2800	106.2800	106.2800	-6.616%	2	361	+24.200%
2026-02-10	113.8100	113.8100	113.8100	113.8100	-4.305%	3	361	+15.983%
2026-02-05	122.0500	122.1200	118.9300	118.9300	-13.190%	13	359	+10.990%
2026-02-04	137.0000	137.0000	137.0000	137.0000	+5.482%	1	360	-3.650%
2026-01-29	129.8800	129.8800	129.8800	129.8800	+8.206%	1	360	+1.632%
2026-01-21	120.0300	120.0300	120.0300	120.0300	-9.048%	22	361	+9.973%
2026-01-14	131.9700	131.9700	131.9700	131.9700	+6.539%	1	383	+0.023%
2026-01-12	123.8700	123.8700	123.8700	123.8700	-2.388%	1	383	+6.563%
2026-01-09	126.9000	126.9000	126.9000	126.9000	+2.795%	2	383	+4.019%
2026-01-08	122.8000	123.4500	122.8000	123.4500	+3.739%	13	381	+6.926%
2026-01-07	119.0000	119.0000	119.0000	119.0000	+5.872%	14	381	+10.924%
2026-01-06	113.0000	113.0000	112.4000	112.4000	-2.261%	14	381	+17.438%
2026-01-05	115.0000	115.0000	115.0000	115.0000	+3.139%	13	377	+14.783%
2026-01-02	118.5000	118.5000	111.0000	111.5000	-1.797%	15	377	+18.386%
2025-12-30	113.4400	113.6400	113.4400	113.5400	-1.029%	3	362	+16.259%
2025-12-26	115.1500	115.1500	114.7200	114.7200	+3.819%	35	362	+15.063%
2025-12-22	110.5000	110.5000	110.5000	110.5000	+6.887%	1	357	+19.457%
2025-12-17	103.9000	103.9000	103.3800	103.3800	-4.631%	2	357	+27.684%
2025-12-16	108.1200	108.4000	108.1100	108.4000	-2.210%	16	357	+21.771%
2025-12-15	110.8500	110.8500	110.8500	110.8500	-4.059%	10	359	+19.080%
2025-12-11	115.5400	115.5400	115.5400	115.5400	-3.192%	1	349	+14.246%
2025-12-09	119.3500	119.3500	119.3500	119.3500	-0.042%	1	349	+10.599%
2025-12-04	119.2100	120.0500	119.1000	119.4000	-0.798%	15	349	+10.553%
2025-12-01	120.3600	120.3600	120.3600	120.3600	-0.799%	4	347	+9.671%
2025-11-28	122.1800	122.1800	121.3300	121.3300	-1.550%	2	343	+8.794%
2025-11-26	123.2400	123.2400	123.2400	123.2400	+0.604%	5	348	+7.108%
2025-11-25	128.0000	128.3000	122.5000	122.5000	+16.600%	35	348	+7.755%
2025-11-21	105.0600	105.0600	105.0600	105.0600	-1.675%	1	348	+25.642%
2025-11-20	109.8000	109.8000	106.8500	106.8500	+1.414%	24	348	+23.538%
2025-11-19	105.0000	105.3600	105.0000	105.3600	+6.371%	2	328	+25.285%
2025-11-17	101.0000	101.0000	99.0500	99.0500	+8.133%	3	327	+33.266%
2025-11-13	91.6000	91.6000	91.6000	91.6000	-3.069%	2	325	+44.105%
2025-11-12	94.0000	94.6100	94.0000	94.5000	-1.767%	9	323	+39.683%
2025-11-11	96.2000	96.2000	96.2000	96.2000	+11.446%	1	325	+37.214%
2025-11-07	88.6500	88.6500	86.3200	86.3200	-8.023%	2	325	+52.919%
2025-11-06	92.4000	95.1500	92.2100	93.8500	+2.568%	10	325	+40.650%
2025-11-05	91.5000	91.5000	91.5000	91.5000	-0.207%	1	331	+44.262%
2025-11-03	89.7000	91.6900	89.7000	91.6900	+3.022%	9	330	+43.963%
2025-10-31	89.0000	89.0000	89.0000	89.0000	-3.313%	1	330	+48.315%
2025-10-30	90.5500	94.9100	88.7500	92.0500	+12.024%	12	331	+43.400%
2025-10-29	82.1700	82.1700	82.1700	82.1700	+6.094%	2	319	+60.643%
2025-10-28	77.1000	77.5800	76.3300	77.4500	+0.519%	62	321	+70.433%
2025-10-27	73.7200	77.0500	73.7200	77.0500	+8.797%	46	323	+71.317%
2025-10-24	67.9500	71.5700	67.9500	70.8200	+7.384%	16	323	+86.388%
2025-10-22	68.0000	68.0000	65.9500	65.9500	+7.236%	5	311	+100.152%
2025-10-21	66.7000	66.7000	61.5000	61.5000	-9.969%	7	310	+114.634%
2025-10-20	67.0000	68.3100	66.5000	68.3100	+1.576%	13	303	+93.237%
2025-10-16	67.2500	67.2500	67.2500	67.2500	+4.914%	1	297	+96.283%
2025-10-15	64.1000	64.1000	64.1000	64.1000	+6.833%	2	298	+105.928%
2025-10-14	60.0000	60.0000	60.0000	60.0000	+6.383%	2	298	+120.000%
2025-10-13	56.4000	56.4000	56.4000	56.4000	+3.581%	3	296	+134.043%
2025-10-10	57.0000	57.0000	54.2700	54.4500	-1.000%	42	299	+142.424%
2025-10-09	55.2000	55.2000	55.0000	55.0000	-5.967%	37	296	+140.000%
2025-10-08	58.0000	58.4900	58.0000	58.4900	-3.322%	2	278	+125.680%
2025-10-07	60.5000	60.5000	60.5000	60.5000	-3.509%	1	279	+118.182%
2025-10-06	62.9500	62.9500	62.7000	62.7000	+7.732%	2	279	+110.526%
2025-10-03	57.3000	58.2000	57.3000	58.2000	+0.675%	3	281	+126.804%
2025-10-02	57.8100	57.8100	57.8100	57.8100	+5.205%	2	282	+128.334%
2025-10-01	54.9500	54.9500	54.9500	54.9500	-0.290%	1	282	+140.218%
2025-09-30	55.0500	55.3900	54.9200	55.1100	-7.066%	5	282	+139.521%
2025-09-29	61.8000	61.8000	59.3000	59.3000	-0.168%	9	283	+122.597%
2025-09-26	59.9100	59.9100	59.2600	59.4000	-0.050%	5	289	+122.222%
2025-09-25	57.2800	59.6000	57.2800	59.4300	-0.950%	7	289	+122.110%
2025-09-24	60.0000	60.0000	60.0000	60.0000	-5.048%	5	286	+120.000%
2025-09-23	62.9000	64.3400	62.9000	63.1900	-3.172%	5	286	+108.894%
2025-09-19	63.6500	65.2600	63.0000	65.2600	+5.004%	14	285	+102.268%
2025-09-18	61.9300	62.1500	61.9300	62.1500	+3.325%	2	287	+112.389%
2025-09-17	61.0000	61.0000	59.9400	60.1500	-4.296%	3	287	+119.451%
2025-09-16	61.9300	62.9900	61.9300	62.8500	+1.371%	5	287	+110.024%
2025-09-15	56.5000	62.0000	56.5000	62.0000	+13.657%	67	288	+112.903%
2025-09-12	53.7500	54.5900	53.4300	54.5500	+0.220%	8	283	+141.980%
2025-09-11	51.6000	54.6500	51.3000	54.4300	+1.929%	28	286	+142.513%
2025-09-10	52.1200	54.3500	52.1200	53.4000	+1.540%	24	288	+147.191%
2025-09-09	48.4900	53.0900	48.4900	52.5900	+7.988%	78	272	+150.998%
2025-09-08	49.0500	51.1500	48.6500	48.7000	-0.103%	47	256	+171.047%
2025-09-05	46.8100	48.9200	46.8100	48.7500	+6.861%	60	230	+170.769%
2025-09-04	44.6100	45.6200	44.0100	45.6200	+1.378%	26	218	+189.347%
2025-09-03	43.5000	45.5300	43.5000	45.0000	+30.321%	30	222	+193.333%
2025-09-02	32.9200	34.5300	32.9200	34.5300	-3.521%	11	220	+282.276%
2025-08-29	34.1300	36.4000	34.0400	35.7900	+4.710%	11	216	+268.818%
2025-08-28	32.7100	34.1800	32.7100	34.1800	+4.879%	6	216	+286.191%
2025-08-27	32.5000	32.7900	32.4100	32.5900	+1.590%	6	210	+305.032%
2025-08-26	31.9500	32.0800	31.9500	32.0800	-3.923%	2	211	+311.471%
2025-08-25	33.3500	33.5300	33.1600	33.3900	+7.640%	8	211	+295.328%
2025-08-22	29.6000	31.0200	29.5000	31.0200	+11.024%	7	210	+325.532%
2025-08-21	28.2500	28.2500	27.6200	27.9400	-6.084%	86	211	+372.441%
2025-08-18	29.7500	29.7500	29.7500	29.7500	-4.982%	1	132	+343.697%
2025-08-15	30.6200	31.3100	30.6200	31.3100	+5.244%	3	133	+321.591%
2025-08-14	29.7500	29.7500	29.7500	29.7500	+2.622%	1	133	+343.697%
2025-08-12	28.9900	28.9900	28.9900	28.9900	+0.695%	1	132	+355.329%
2025-08-11	28.9500	28.9500	28.7900	28.7900	-0.895%	3	132	+358.493%
2025-08-08	27.6000	29.0500	27.6000	29.0500	+8.598%	12	132	+354.389%
2025-08-07	26.7500	26.7500	26.7500	26.7500	+0.564%	1	132	+393.458%
2025-08-06	26.6000	26.6000	26.6000	26.6000	+2.229%	1	132	+396.241%
2025-08-05	26.5000	26.5000	26.0200	26.0200	+9.328%	12	131	+407.302%
2025-08-01	23.8000	23.8000	23.8000	23.8000	-5.929%	1	131	+454.622%
2025-07-31	26.0800	26.0800	25.3000	25.3000	-9.481%	11	132	+421.739%
2025-07-30	27.0000	27.9500	26.7000	27.9500	+3.442%	4	124	+372.272%
2025-07-29	26.1500	27.0300	26.1500	27.0200	+4.648%	6	123	+388.527%
2025-07-28	25.2500	25.8200	25.2500	25.8200	-1.035%	25	127	+411.232%
2025-07-24	28.0000	28.0000	25.6000	26.0900	+2.193%	7	136	+405.941%
2025-07-23	25.7000	25.7000	25.5300	25.5300	+0.949%	3	134	+417.039%
2025-07-22	25.2900	25.2900	25.2900	25.2900	+0.757%	1	134	+421.945%
2025-07-21	24.0000	25.1000	24.0000	25.1000	+8.330%	4	135	+425.896%
2025-07-18	23.1700	23.1700	23.1700	23.1700	+3.762%	3	134	+469.702%
2025-07-17	22.3300	22.3300	22.3300	22.3300	-2.276%	2	131	+491.133%
2025-07-16	22.8500	22.8500	22.8500	22.8500	0.000%	1	129	+477.681%
2025-07-15	22.8500	22.8500	22.8500	22.8500	+5.543%	1	129	+477.681%
2025-07-14	21.6500	21.6500	21.6500	21.6500	+1.405%	1	128	+509.700%
2025-07-11	21.3500	21.3500	21.3500	21.3500	+8.651%	5	129	+518.267%
2025-07-10	19.6500	19.6500	19.6500	19.6500	+2.880%	1	129	+571.756%
2025-07-08	19.1000	19.1000	19.1000	19.1000	-3.584%	1	129	+591.099%
2025-07-01	19.7100	19.8100	19.7100	19.8100	-2.510%	2	129	+566.330%
2025-06-30	20.7400	20.7400	20.3200	20.3200	+14.608%	3	130	+549.606%
2025-06-25	18.3000	18.3000	17.7300	17.7300	+6.615%	2	129	+644.501%
2025-06-24	16.6300	16.6300	16.6300	16.6300	+5.587%	1	127	+693.746%
2025-06-23	16.7100	16.7100	15.3500	15.7500	-16.843%	14	126	+738.095%
2025-06-20	18.9400	18.9400	18.9400	18.9400	-16.930%	30	118	+596.938%
2025-06-11	22.8000	22.8000	22.8000	22.8000	+1.922%	1	103	+478.947%
2025-06-10	22.1000	22.6400	22.1000	22.3700	+27.683%	15	103	+490.076%
2025-06-03	17.5200	17.5200	17.5200	17.5200	-9.034%	2	89	+653.425%
2025-05-30	19.2600	19.2600	19.2600	19.2600	-0.977%	2	89	+585.358%
2025-05-29	19.3500	19.4500	19.3500	19.4500	-3.186%	2	88	+578.663%
2025-05-28	20.4500	20.4500	20.0000	20.0900	-0.298%	27	87	+557.043%
2025-05-27	19.6500	20.2000	19.4500	20.1500	+4.948%	21	85	+555.087%
2025-05-23	19.4000	19.4000	19.0500	19.2000	-5.419%	32	84	+587.500%
2025-05-22	20.4000	20.4000	20.3000	20.3000	+6.842%	2	84	+550.246%
2025-05-21	17.6300	20.1500	17.6000	19.0000	+14.046%	16	83	+594.737%
2025-05-20	17.5000	17.6000	16.6600	16.6600	-2.000%	25	85	+692.317%
2025-05-19	16.4500	17.0000	16.3500	17.0000	+2.225%	39	87	+676.471%
2025-05-16	16.4700	16.7500	16.4700	16.6300	+3.937%	40	89	+693.746%
2025-05-14	15.2000	16.0000	14.8900	16.0000	+18.694%	4	83	+725.000%
2025-05-13	13.4800	13.4800	13.4800	13.4800	-3.091%	1	82	+879.228%
2025-05-12	13.9100	13.9100	13.9100	13.9100	+2.430%	19	81	+848.958%
2025-05-08	13.5800	13.5800	13.5800	13.5800	+11.220%	1	63	+872.018%
2025-05-07	13.4000	13.4000	12.2100	12.2100	-24.490%	8	62	+981.081%
2025-05-06	16.1600	16.1700	16.1600	16.1700	-1.402%	2	63	+716.327%
2025-05-05	16.4000	16.4000	16.4000	16.4000	+13.025%	1	63	+704.878%
2025-04-28	14.5100	14.5100	14.5100	14.5100	-7.873%	4	62	+809.717%
2025-04-25	15.7500	15.7500	15.7500	15.7500	+10.140%	2	62	+738.095%
2025-04-24	14.3000	14.3000	14.3000	14.3000	+5.926%	1	61	+823.077%
2025-04-23	13.5000	13.5000	13.5000	13.5000	+13.445%	1	60	+877.778%
2025-04-21	11.9000	11.9000	11.9000	11.9000	+13.876%	1	60	+1,009.244%
2025-04-09	10.4500	10.4500	10.4500	10.4500	-9.602%	1	59	+1,163.158%
2025-04-08	12.2000	12.2000	11.5600	11.5600	-5.863%	2	60	+1,041.869%
2025-04-04	13.3500	13.3500	12.2800	12.2800	-12.286%	4	61	+974.919%
2025-04-03	13.8300	14.0000	13.8300	14.0000	-9.385%	2	62	+842.857%
2025-04-02	15.5000	15.5000	15.4500	15.4500	+2.318%	5	60	+754.369%
2025-04-01	15.1000	15.1000	15.1000	15.1000	+5.965%	5	56	+774.172%
2025-03-31	13.0000	14.2500	13.0000	14.2500	-0.210%	19	54	+826.316%
2025-03-28	15.5500	15.5500	14.2800	14.2800	-15.603%	22	50	+824.370%
2025-03-27	16.9200	16.9200	16.9200	16.9200	-11.321%	2	39	+680.142%
2025-03-26	19.0800	19.0800	19.0800	19.0800	-2.999%	2	39	+591.824%
2025-03-24	19.4500	19.7100	19.4500	19.6700	+14.029%	11	39	+571.073%
2025-03-18	16.4000	17.2500	16.4000	17.2500	-9.211%	20	33	+665.217%
2025-03-14	19.0000	19.0000	19.0000	19.0000	-5.237%	28	52	+594.737%
2025-03-12	20.1000	20.1000	20.0500	20.0500	-0.249%	9	38	+558.354%
2025-03-10	20.1000	20.1000	20.1000	20.1000	+5.236%	1	29	+556.716%
2025-02-28	20.6500	20.6500	19.1000	19.1000	0.000%	56	28	+591.099%