Dark

GOOG20271217C270
GOOG Dec 17 2027 270.00 Call (GOOG271217C00270000)
option OPRA

EOD

Jul 31, 2026

117.00+16.244%(+16.35)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	117.0000	117.0000	117.0000	117.0000	+16.244%	3	1,036	0.000%
2026-07-28	100.0000	100.6500	100.0000	100.6500	+6.734%	12	1,036	+16.244%
2026-07-27	94.3000	94.3000	94.3000	94.3000	+3.683%	2	1,038	+24.072%
2026-07-23	91.5000	91.5000	88.9000	90.9500	-17.130%	21	1,038	+28.642%
2026-07-17	109.7500	109.7500	109.7500	109.7500	-7.431%	1	1,029	+6.606%
2026-07-10	118.5600	118.5600	118.5600	118.5600	+1.550%	1	1,030	-1.316%
2026-07-09	119.0000	119.0000	116.7000	116.7500	-0.638%	3	1,030	+0.214%
2026-06-29	117.5000	117.5000	117.5000	117.5000	+2.174%	1	1,032	-0.426%
2026-06-22	110.0000	115.0000	110.0000	115.0000	-11.884%	2	1,032	+1.739%
2026-06-17	130.5100	130.5100	130.5100	130.5100	-3.125%	1	1,033	-10.352%
2026-06-16	134.7200	134.7200	134.7200	134.7200	+2.379%	2	1,033	-13.153%
2026-06-15	131.6000	131.6000	131.5900	131.5900	+3.208%	10	1,034	-11.087%
2026-06-12	124.9800	130.0000	124.9800	127.5000	+12.009%	23	1,039	-8.235%
2026-06-11	115.0000	115.0000	113.8300	113.8300	-8.994%	2	1,046	+2.785%
2026-06-10	125.1300	125.1300	125.0800	125.0800	-1.898%	2	1,045	-6.460%
2026-06-08	129.3300	129.3300	124.7200	127.5000	-3.446%	75	1,043	-8.235%
2026-06-05	132.0500	132.0500	132.0500	132.0500	+1.538%	1	1,021	-11.397%
2026-06-04	130.0500	130.0500	130.0500	130.0500	+5.732%	1	1,021	-10.035%
2026-06-03	125.5000	126.1000	123.0000	123.0000	-7.170%	3	1,020	-4.878%
2026-06-02	123.0000	132.5000	123.0000	132.5000	-1.881%	4	1,018	-11.698%
2026-06-01	135.0400	135.0400	135.0400	135.0400	-9.817%	1	1,017	-13.359%
2026-05-27	149.7400	149.7400	149.7400	149.7400	+3.691%	1	1,018	-21.865%
2026-05-26	144.4100	144.4100	144.4100	144.4100	-0.200%	1	1,019	-18.981%
2026-05-22	144.7000	144.7000	144.7000	144.7000	-3.308%	1	1,019	-19.143%
2026-05-21	149.6500	149.6500	149.6500	149.6500	-7.303%	2	1,019	-21.818%
2026-05-18	161.4400	161.4400	161.4400	161.4400	+3.520%	1	1,019	-27.527%
2026-05-15	155.9500	155.9500	155.9500	155.9500	-1.745%	2	1,018	-24.976%
2026-05-14	158.7200	158.7200	158.7200	158.7200	+9.048%	1	1,018	-26.285%
2026-05-12	145.5500	145.5500	145.5500	145.5500	-4.614%	2	1,021	-19.615%
2026-05-11	152.5900	152.5900	152.5900	152.5900	-2.896%	30	1,021	-23.324%
2026-05-08	156.6400	157.1400	156.6400	157.1400	+6.913%	20	1,036	-25.544%
2026-05-05	146.9800	146.9800	146.9800	146.9800	+2.425%	2	1,045	-20.397%
2026-05-01	140.1900	143.6800	140.1900	143.5000	+0.914%	15	1,058	-18.467%
2026-04-30	130.2500	143.3500	130.2500	142.2000	+29.273%	6	1,058	-17.722%
2026-04-24	110.0000	110.0000	110.0000	110.0000	+2.746%	1	1,059	+6.364%
2026-04-21	107.0600	107.0600	107.0600	107.0600	+15.267%	30	1,056	+9.285%
2026-04-13	92.8800	92.8800	92.8800	92.8800	+1.342%	1	1,056	+25.969%
2026-04-08	89.2500	91.6500	89.2500	91.6500	+15.283%	4	1,057	+27.660%
2026-04-07	79.5000	79.5000	79.5000	79.5000	+3.448%	1	1,057	+47.170%
2026-04-06	76.0000	76.8500	76.0000	76.8500	+3.446%	3	1,057	+52.245%
2026-04-02	74.2900	74.2900	74.2900	74.2900	-1.289%	1	1,054	+57.491%
2026-04-01	74.1700	75.2600	74.1600	75.2600	+17.594%	15	1,054	+55.461%
2026-03-31	63.8000	64.0000	63.8000	64.0000	+7.275%	6	1,059	+82.813%
2026-03-30	61.9000	61.9000	59.6600	59.6600	-5.181%	2	1,058	+96.111%
2026-03-27	63.7600	63.8600	62.8400	62.9200	-9.128%	17	1,058	+85.950%
2026-03-26	69.2400	69.2400	69.2400	69.2400	-4.694%	1	1,055	+68.977%
2026-03-25	72.6500	72.6500	72.6500	72.6500	-2.378%	2	1,055	+61.046%
2026-03-24	74.4200	74.4200	74.4200	74.4200	-10.874%	6	1,057	+57.216%
2026-03-20	83.5000	83.5000	83.5000	83.5000	-4.265%	2	1,057	+40.120%
2026-03-10	87.2200	87.2200	87.2200	87.2200	+1.833%	1	1,059	+34.144%
2026-03-09	81.2000	85.6500	81.2000	85.6500	+6.068%	4	1,060	+36.602%
2026-03-06	80.7500	80.7500	80.7500	80.7500	-1.368%	1	1,061	+44.892%
2026-03-05	81.8700	81.8700	81.8700	81.8700	-2.466%	1	1,061	+42.909%
2026-03-03	81.5000	83.9400	81.5000	83.9400	-2.622%	8	1,062	+39.385%
2026-03-02	86.2000	86.2000	86.2000	86.2000	-3.805%	2	1,062	+35.731%
2026-02-20	89.7900	89.7900	89.6100	89.6100	+7.562%	3	1,060	+30.566%
2026-02-17	83.7400	83.7400	83.3100	83.3100	-10.342%	3	1,059	+40.439%
2026-02-12	92.9200	92.9200	92.9200	92.9200	+2.110%	1	1,056	+25.915%
2026-02-11	91.0000	91.0000	91.0000	91.0000	-6.715%	5	1,056	+28.571%
2026-02-10	97.5500	97.5500	97.5500	97.5500	-4.033%	5	1,056	+19.938%
2026-02-06	100.2600	101.6500	100.2600	101.6500	+6.831%	2	1,058	+15.101%
2026-02-05	95.1500	95.1500	95.1500	95.1500	-19.955%	1	1,058	+22.964%
2026-02-04	118.8700	118.8700	118.8700	118.8700	-0.983%	1	1,058	-1.573%
2026-02-03	120.0500	120.0500	120.0500	120.0500	+0.755%	1	1,059	-2.541%
2026-02-02	117.0000	119.1500	117.0000	119.1500	+12.162%	13	1,059	-1.804%
2026-01-23	107.4300	107.4300	106.2300	106.2300	-2.137%	11	1,066	+10.138%
2026-01-22	108.5500	108.5500	108.5500	108.5500	-0.395%	2	1,071	+7.784%
2026-01-16	108.9800	108.9800	108.9800	108.9800	-1.500%	2	1,073	+7.359%
2026-01-15	109.7500	110.6400	109.7500	110.6400	-1.627%	14	1,073	+5.748%
2026-01-14	111.7000	112.4700	111.7000	112.4700	-3.043%	4	1,086	+4.028%
2026-01-13	116.0000	116.0000	115.9500	116.0000	+12.840%	5	1,085	+0.862%
2026-01-08	108.0000	108.0000	102.8000	102.8000	+2.339%	6	1,084	+13.813%
2026-01-07	100.3500	100.4500	100.3500	100.4500	+6.016%	2	1,079	+16.476%
2025-12-31	95.5000	95.5000	94.7500	94.7500	-0.765%	15	1,074	+23.483%
2025-12-30	96.6000	96.6000	95.3700	95.4800	+5.678%	11	1,074	+22.539%
2025-12-19	90.3500	90.3500	90.3500	90.3500	+2.438%	5	1,066	+29.496%
2025-12-18	88.2000	88.2000	88.2000	88.2000	+0.800%	1	1,071	+32.653%
2025-12-17	87.4500	87.5000	86.9500	87.5000	-3.783%	5	1,072	+33.714%
2025-12-16	93.0800	93.2000	90.3700	90.9400	-3.430%	8	1,073	+28.656%
2025-12-12	94.1700	94.1700	94.1700	94.1700	-6.186%	1	1,069	+24.243%
2025-12-08	100.3800	100.3800	100.3800	100.3800	-3.174%	3	1,069	+16.557%
2025-12-05	103.6700	103.6700	103.6700	103.6700	+2.118%	1	1,066	+12.858%
2025-12-04	101.5200	101.5200	101.5200	101.5200	-0.956%	1	1,065	+15.248%
2025-12-01	102.5000	102.5000	102.5000	102.5000	-0.059%	2	1,065	+14.146%
2025-11-28	102.5600	102.5600	102.5600	102.5600	-6.764%	1	1,063	+14.080%
2025-11-25	110.0000	110.0000	110.0000	110.0000	+5.425%	1	1,063	+6.364%
2025-11-24	101.8000	104.3400	101.7500	104.3400	+15.651%	13	1,063	+12.133%
2025-11-21	89.4000	92.7200	89.4000	90.2200	+8.764%	27	1,076	+29.683%
2025-11-20	92.6500	93.4000	82.9500	82.9500	-2.948%	23	1,077	+41.049%
2025-11-19	90.9200	91.7000	85.4700	85.4700	+2.939%	4	1,083	+36.890%
2025-11-17	83.0300	83.0300	83.0300	83.0300	+4.309%	1	1,083	+40.913%
2025-11-12	77.8000	79.6000	77.8000	79.6000	-2.463%	2	1,083	+46.985%
2025-11-11	80.0700	81.6100	80.0700	81.6100	+10.358%	3	1,082	+43.365%
2025-11-07	73.9500	73.9500	73.9500	73.9500	-5.519%	1	1,082	+58.215%
2025-11-06	77.5000	78.2700	77.5000	78.2700	+6.519%	13	1,083	+49.483%
2025-11-04	73.4800	73.4800	73.4800	73.4800	-2.856%	1	1,071	+59.227%
2025-11-03	74.7900	75.6400	74.7900	75.6400	+1.941%	7	1,068	+54.680%
2025-10-31	74.8800	74.8800	72.9300	74.2000	-0.829%	15	1,068	+57.682%
2025-10-30	78.3300	78.3300	74.8200	74.8200	+11.257%	3	1,065	+56.375%
2025-10-29	64.3500	67.2500	64.3500	67.2500	+6.492%	12	1,065	+73.978%
2025-10-28	63.2400	63.2400	62.1200	63.1500	+0.350%	29	1,063	+85.273%
2025-10-27	62.9300	62.9300	62.9300	62.9300	+9.501%	2	1,056	+85.921%
2025-10-24	57.3400	57.5000	57.3400	57.4700	+8.148%	8	1,056	+103.584%
2025-10-23	52.9500	53.1400	52.9500	53.1400	+5.020%	2	1,054	+120.173%
2025-10-22	50.6000	50.6000	50.6000	50.6000	+7.272%	1	1,054	+131.225%
2025-10-21	47.1700	47.1700	47.1700	47.1700	-12.372%	3	1,053	+148.039%
2025-10-20	54.2500	54.2500	53.8300	53.8300	+6.383%	2	1,053	+117.351%
2025-10-17	50.6400	50.6400	50.6000	50.6000	-1.017%	2	1,052	+131.225%
2025-10-16	53.5000	53.5000	51.1200	51.1200	+6.856%	2	1,052	+128.873%
2025-10-15	47.5600	47.8400	47.5600	47.8400	+4.523%	2	1,052	+144.565%
2025-10-14	47.2000	47.3400	45.7700	45.7700	+3.669%	15	1,051	+155.626%
2025-10-13	43.8900	44.3800	43.8900	44.1500	-1.053%	14	1,050	+165.006%
2025-10-10	44.3600	44.6200	44.3600	44.6200	+2.882%	2	1,050	+162.214%
2025-10-09	42.5000	43.3700	42.5000	43.3700	-3.879%	3	1,050	+169.772%
2025-10-08	45.4900	45.4900	45.1200	45.1200	-3.795%	2	1,050	+159.309%
2025-10-07	46.9000	46.9000	46.9000	46.9000	-4.090%	1	1,048	+149.467%
2025-10-06	46.0800	49.0500	46.0800	48.9000	+9.274%	13	1,048	+139.264%
2025-10-02	44.0000	44.7500	44.0000	44.7500	+2.450%	4	1,052	+161.453%
2025-10-01	42.0000	43.6800	42.0000	43.6800	+2.271%	4	1,052	+167.857%
2025-09-30	42.7100	42.7100	42.7100	42.7100	-4.665%	1	1,053	+173.941%
2025-09-29	46.9500	46.9500	44.8000	44.8000	-2.609%	10	1,053	+161.161%
2025-09-25	46.0000	46.0000	46.0000	46.0000	-2.169%	1	1,053	+154.348%
2025-09-24	48.5600	48.7300	47.0200	47.0200	-4.625%	8	1,054	+148.830%
2025-09-23	49.3000	49.3000	49.3000	49.3000	+0.163%	1	1,052	+137.323%
2025-09-22	50.6700	50.6700	49.0200	49.2200	-2.438%	18	1,052	+137.708%
2025-09-19	50.1100	50.4500	50.1000	50.4500	+2.126%	19	1,043	+131.913%
2025-09-18	49.9700	50.3000	49.0900	49.4000	+6.054%	13	1,042	+136.842%
2025-09-17	47.4500	47.6700	46.5800	46.5800	-5.670%	11	1,040	+151.181%
2025-09-16	48.2900	49.3800	48.2900	49.3800	+1.209%	4	1,045	+136.938%
2025-09-15	46.4500	48.7900	46.2700	48.7900	+17.312%	24	1,047	+139.803%
2025-09-12	40.1500	41.6000	40.1500	41.5900	+5.558%	4	1,050	+181.318%
2025-09-11	39.6500	39.6500	39.1500	39.4000	-5.060%	17	1,051	+196.954%
2025-09-10	40.0200	41.5700	40.0200	41.5000	+3.054%	14	1,067	+181.928%
2025-09-09	37.8000	40.2700	37.6000	40.2700	+10.723%	11	1,060	+190.539%
2025-09-08	37.6800	38.3700	36.3700	36.3700	+1.877%	14	1,056	+221.694%
2025-09-05	36.9500	36.9500	35.7000	35.7000	+8.775%	3	1,053	+227.731%
2025-09-04	32.3800	32.8200	32.3800	32.8200	-2.756%	15	1,054	+256.490%
2025-09-03	34.0200	34.0200	32.9600	33.7500	+44.231%	55	1,055	+246.667%
2025-09-02	23.7500	23.7700	23.0200	23.4000	-8.091%	20	1,024	+400.000%
2025-08-29	24.4900	25.4600	24.4900	25.4600	+5.207%	9	1,034	+359.544%
2025-08-28	23.8300	24.2300	23.8300	24.2000	+3.023%	8	1,034	+383.471%
2025-08-27	23.3200	23.5900	23.2800	23.4900	+4.446%	11	1,034	+398.084%
2025-08-26	22.4900	22.4900	22.4900	22.4900	-3.889%	1	1,040	+420.231%
2025-08-25	23.1700	23.5100	23.1200	23.4000	+12.500%	15	1,040	+400.000%
2025-08-22	20.5100	20.8000	20.4100	20.8000	+7.660%	6	1,040	+462.500%
2025-08-21	19.8800	20.0500	19.0800	19.3200	-0.974%	13	1,039	+505.590%
2025-08-19	19.5100	19.5100	19.5100	19.5100	-6.112%	3	1,031	+499.692%
2025-08-18	20.7900	20.9100	20.7800	20.7800	+2.365%	9	1,028	+463.041%
2025-08-13	20.3000	20.3000	20.3000	20.3000	-1.408%	1	1,036	+476.355%
2025-08-08	20.4400	20.5900	20.4400	20.5900	+10.699%	10	1,035	+468.237%
2025-08-06	18.3000	18.6000	18.3000	18.6000	+4.027%	3	1,036	+529.032%
2025-08-04	17.8800	17.8800	17.8800	17.8800	+1.017%	11	1,035	+554.362%
2025-07-31	18.3000	18.3000	17.7000	17.7000	-10.152%	3	1,024	+561.017%
2025-07-30	19.0600	19.7000	19.0600	19.7000	+4.787%	7	1,024	+493.909%
2025-07-25	18.8000	18.8000	18.8000	18.8000	+1.348%	1	1,019	+522.340%
2025-07-22	18.1500	18.5500	18.1500	18.5500	+17.035%	21	1,019	+530.728%
2025-07-17	15.8500	15.8500	15.8500	15.8500	-0.502%	1	998	+638.170%
2025-07-16	15.9300	15.9300	15.9300	15.9300	+2.774%	2	997	+634.463%
2025-07-14	15.5000	15.5000	15.5000	15.5000	+13.971%	3	997	+654.839%
2025-07-09	13.6000	13.6000	13.6000	13.6000	+1.493%	6	994	+760.294%
2025-07-08	13.4000	13.4000	13.4000	13.4000	-4.626%	1	988	+773.134%
2025-07-01	13.9100	14.0500	13.9100	14.0500	-2.431%	3	989	+732.740%
2025-06-30	15.0000	15.0000	14.3000	14.4000	+7.063%	3	990	+712.500%
2025-06-27	13.4500	13.4500	13.4500	13.4500	+0.749%	5	989	+769.888%
2025-06-26	13.0700	13.3500	13.0700	13.3500	+7.229%	5	984	+776.404%
2025-06-25	12.4500	12.4500	12.4500	12.4500	+5.063%	1	979	+839.759%
2025-06-24	11.8500	11.8500	11.8500	11.8500	+1.892%	1	978	+887.342%
2025-06-23	11.6400	11.6500	11.6300	11.6300	-23.738%	4	977	+906.019%
2025-06-16	15.0200	15.2500	15.0200	15.2500	-7.012%	2	973	+667.213%
2025-06-10	16.4000	16.4000	16.4000	16.4000	+13.889%	1	972	+613.415%
2025-06-06	14.2000	14.4000	14.2000	14.4000	+9.091%	4	971	+712.500%
2025-06-05	13.0200	13.2000	13.0200	13.2000	+1.617%	9	970	+786.364%
2025-06-02	12.9000	13.2500	12.8000	12.9900	-4.133%	18	963	+800.693%
2025-05-30	13.1600	13.5500	12.8100	13.5500	-3.214%	50	956	+763.469%
2025-05-29	13.8500	14.0000	13.6000	14.0000	-1.060%	50	946	+735.714%
2025-05-28	14.2000	14.3000	13.9000	14.1500	-1.668%	40	939	+726.855%
2025-05-27	14.5000	14.5000	13.9000	14.3900	+5.421%	27	932	+713.065%
2025-05-23	13.5500	13.7000	13.5000	13.6500	-6.826%	28	931	+757.143%
2025-05-22	14.7500	15.4000	14.5000	14.6500	+7.800%	24	931	+698.635%
2025-05-21	11.9500	14.4500	11.9500	13.5900	+15.660%	62	930	+760.927%
2025-05-20	12.4500	12.8000	11.3000	11.7500	-2.083%	1,002	926	+895.745%
2025-05-19	11.5500	12.0000	11.3500	12.0000	+0.418%	365	176	+875.000%
2025-05-16	12.0000	12.1000	11.9500	11.9500	+5.752%	6	57	+879.079%
2025-05-14	11.3500	11.3500	11.3000	11.3000	+13.000%	2	59	+935.398%
2025-05-13	10.0000	10.0000	10.0000	10.0000	+4.058%	1	59	+1,070.000%
2025-05-08	9.6100	9.6100	9.6100	9.6100	-10.187%	1	59	+1,117.482%
2025-05-05	10.7000	10.7000	10.7000	10.7000	+2.392%	3	59	+993.458%
2025-05-01	10.4600	10.4600	10.1200	10.4500	+17.152%	5	59	+1,019.617%
2025-04-30	8.9200	8.9200	8.9200	8.9200	-15.290%	1	57	+1,211.659%
2025-04-24	10.5300	10.5300	10.5300	10.5300	+10.842%	1	56	+1,011.111%
2025-04-23	9.5000	9.5000	9.5000	9.5000	+10.209%	1	57	+1,131.579%
2025-04-22	8.6200	8.6200	8.6200	8.6200	-4.222%	1	57	+1,257.309%
2025-04-15	9.0000	9.0000	9.0000	9.0000	-8.163%	1	57	+1,200.000%
2025-04-14	10.4100	10.4100	9.8000	9.8000	+6.522%	3	57	+1,093.878%
2025-04-10	9.2000	9.2000	9.2000	9.2000	-1.604%	1	54	+1,171.739%
2025-04-09	7.7200	9.7500	7.7200	9.3500	+22.063%	8	54	+1,151.337%
2025-04-08	7.6600	7.6600	7.6600	7.6600	-7.488%	1	51	+1,427.415%
2025-04-07	7.7500	8.2800	7.7500	8.2800	-8.508%	2	51	+1,313.043%
2025-04-04	8.9000	9.0500	8.9000	9.0500	-5.335%	12	50	+1,192.818%
2025-04-03	9.8500	9.8500	9.5600	9.5600	-4.876%	6	54	+1,123.849%
2025-04-02	10.0500	10.0500	10.0500	10.0500	-1.471%	1	52	+1,064.179%
2025-04-01	10.2000	10.2000	10.2000	10.2000	-1.449%	1	52	+1,047.059%
2025-03-31	10.3500	10.3500	10.3500	10.3500	0.000%	1	51	+1,030.435%
2025-03-28	10.9000	10.9000	10.3500	10.3500	-27.266%	14	52	+1,030.435%
2025-03-25	13.8000	14.4300	13.8000	14.2300	-4.752%	7	52	+722.207%
2025-03-12	14.9400	14.9400	14.9400	14.9400	+5.583%	40	51	+683.133%
2025-03-11	15.0000	15.0000	13.9400	14.1500	+0.212%	3	20	+726.855%
2025-03-10	14.1200	14.1200	14.1200	14.1200	-16.941%	2	20	+728.612%
2025-03-07	16.1600	17.0000	16.1600	17.0000	+10.032%	4	18	+588.235%
2025-02-28	15.4500	15.4500	15.4500	15.4500	-4.630%	2	16	+657.282%
2025-02-27	16.2100	16.3300	16.0200	16.2000	0.000%	15	15	+622.222%