Dark

GOOGL20271217C120
GOOGL Dec 17 2027 120.00 Call (GOOGL271217C00120000)
option OPRA

EOD

Sep 1, 2026

222.50-5.764%(-13.61)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	223.7500	223.7500	222.5000	222.5000	-5.764%	2	210	0.000%
2026-08-24	236.1100	236.1100	236.1100	236.1100	+2.992%	1	210	-5.764%
2026-08-18	229.2500	229.2500	229.2500	229.2500	-7.081%	1	210	-2.944%
2026-08-06	246.6200	246.9400	246.6200	246.7200	-5.641%	8	210	-9.817%
2026-08-03	261.4700	261.4700	261.4700	261.4700	+8.900%	1	208	-14.904%
2026-07-31	240.1000	240.1000	240.1000	240.1000	+14.990%	1	209	-7.330%
2026-07-24	209.2500	209.2500	208.8000	208.8000	+0.385%	10	210	+6.561%
2026-07-23	208.5000	208.5000	208.0000	208.0000	-13.872%	10	210	+6.971%
2026-06-29	241.5000	241.5000	241.5000	241.5000	+2.331%	1	210	-7.867%
2026-06-22	236.0000	236.0000	236.0000	236.0000	-4.201%	10	210	-5.720%
2026-06-10	246.3500	246.3500	246.3500	246.3500	-2.821%	10	210	-9.681%
2026-06-03	253.5000	253.5000	253.5000	253.5000	-8.813%	1	210	-12.229%
2026-05-28	277.5000	278.0000	277.5000	278.0000	-0.714%	20	211	-19.964%
2026-05-27	280.0000	280.0000	280.0000	280.0000	-4.551%	1	211	-20.536%
2026-05-18	293.3500	293.3500	293.3500	293.3500	+0.673%	1	212	-24.152%
2026-05-13	291.3800	291.3900	291.3800	291.3900	+5.768%	3	213	-23.642%
2026-05-12	275.5000	275.5000	275.5000	275.5000	+0.533%	2	218	-19.238%
2026-05-01	274.0000	274.0400	274.0000	274.0400	+23.720%	2	218	-18.807%
2026-04-14	221.5000	221.5000	221.5000	221.5000	+9.242%	2	218	+0.451%
2026-04-09	202.7600	202.7600	202.7600	202.7600	+22.292%	1	220	+9.736%
2026-03-30	165.8000	165.8000	165.8000	165.8000	-1.362%	2	221	+34.198%
2026-03-27	168.0900	168.0900	168.0900	168.0900	-15.955%	1	222	+32.370%
2026-03-18	200.0000	200.0000	200.0000	200.0000	+4.237%	1	222	+11.250%
2026-03-13	191.9500	192.2500	191.8700	191.8700	-11.581%	5	221	+15.964%
2026-02-09	217.0000	217.0000	217.0000	217.0000	+2.118%	20	222	+2.535%
2026-02-06	212.5000	212.5000	212.5000	212.5000	-0.403%	1	242	+4.706%
2026-02-05	213.3600	213.3600	213.3600	213.3600	-6.009%	2	243	+4.284%
2026-01-28	227.0000	227.0000	227.0000	227.0000	+6.894%	20	243	-1.982%
2026-01-20	211.5100	212.3600	211.5100	212.3600	-4.771%	2	243	+4.775%
2026-01-12	223.0000	223.0000	223.0000	223.0000	+1.134%	1	245	-0.224%
2026-01-09	218.0000	220.5000	218.0000	220.5000	+7.503%	3	246	+0.907%
2026-01-02	205.1100	205.1100	205.1100	205.1100	+0.186%	1	249	+8.478%
2025-12-30	204.7300	204.7300	204.7300	204.7300	+0.358%	1	249	+8.680%
2025-12-26	204.0000	204.0000	204.0000	204.0000	+2.760%	1	249	+9.069%
2025-12-15	198.5200	198.5200	198.5200	198.5200	-5.082%	1	249	+12.079%
2025-12-04	209.1500	209.1500	209.1500	209.1500	+1.004%	6	250	+6.383%
2025-12-02	207.0700	207.0700	207.0700	207.0700	-1.160%	1	253	+7.452%
2025-12-01	209.1500	209.5000	209.1500	209.5000	+2.071%	2	254	+6.205%
2025-11-24	208.0500	210.0000	205.2500	205.2500	+4.639%	4	254	+8.404%
2025-11-20	196.1500	196.1500	196.1500	196.1500	+0.502%	1	254	+13.434%
2025-11-19	195.1700	195.1700	195.1700	195.1700	+8.428%	1	253	+14.003%
2025-11-18	180.0000	180.0000	180.0000	180.0000	-2.703%	1	253	+23.611%
2025-11-17	184.5000	185.0000	184.5000	185.0000	+9.792%	16	253	+20.270%
2025-11-14	163.4500	168.5000	163.4500	168.5000	-1.606%	2	253	+32.047%
2025-11-13	171.2500	171.2500	171.2500	171.2500	-5.907%	1	252	+29.927%
2025-11-10	182.0000	182.0000	182.0000	182.0000	+5.051%	1	252	+22.253%
2025-10-31	173.2500	173.2500	173.2500	173.2500	-4.808%	4	252	+28.427%
2025-10-30	180.4000	182.0000	180.4000	182.0000	+9.970%	6	252	+22.253%
2025-10-29	165.5000	165.5000	165.5000	165.5000	+3.697%	3	257	+34.441%
2025-10-27	159.6000	159.6000	159.6000	159.6000	+4.656%	1	257	+39.411%
2025-10-24	152.5000	152.5000	152.5000	152.5000	+5.910%	1	257	+45.902%
2025-10-17	143.9900	143.9900	143.9900	143.9900	+0.692%	1	258	+54.525%
2025-10-16	147.8000	147.8000	143.0000	143.0000	+1.418%	3	259	+55.594%
2025-10-15	141.0000	141.0000	141.0000	141.0000	+1.768%	1	262	+57.801%
2025-10-14	138.5500	138.5500	138.5500	138.5500	+1.882%	1	263	+60.592%
2025-10-13	135.9900	135.9900	135.9900	135.9900	+1.485%	1	263	+63.615%
2025-10-01	134.0000	134.0000	134.0000	134.0000	-4.796%	1	264	+66.045%
2025-09-24	140.7500	140.7500	140.7500	140.7500	-2.931%	1	265	+58.082%
2025-09-23	145.0000	145.0000	145.0000	145.0000	+0.388%	1	264	+53.448%
2025-09-22	144.4400	144.4400	144.4400	144.4400	-2.767%	1	265	+54.043%
2025-09-19	148.5500	148.5500	148.5500	148.5500	+6.449%	7	264	+49.781%
2025-09-17	139.5500	139.5500	139.5500	139.5500	-1.656%	2	268	+59.441%
2025-09-15	137.1000	144.2000	137.1000	141.9000	+5.604%	16	270	+56.801%
2025-09-12	133.3000	134.3700	133.3000	134.3700	+1.381%	8	275	+65.588%
2025-09-11	132.5400	132.5400	132.5400	132.5400	-1.126%	1	278	+67.874%
2025-09-10	134.0500	134.0500	134.0500	134.0500	+0.934%	1	278	+65.983%
2025-09-09	132.8100	132.8100	132.8100	132.8100	+3.370%	1	279	+67.533%
2025-09-08	129.7800	129.7800	128.4800	128.4800	+1.605%	3	280	+73.179%
2025-09-05	126.4500	126.4500	126.4500	126.4500	+1.160%	1	277	+75.959%
2025-09-04	120.7800	125.0000	120.7800	125.0000	+2.191%	4	278	+78.000%
2025-09-03	120.0500	122.3200	120.0500	122.3200	+21.482%	42	278	+81.900%
2025-09-02	101.8900	101.8900	100.6900	100.6900	-4.965%	2	318	+120.975%
2025-08-28	105.9500	105.9500	105.9500	105.9500	+5.266%	4	316	+110.005%
2025-08-26	100.6500	100.6500	100.6500	100.6500	-2.187%	1	314	+121.063%
2025-08-25	103.0000	103.0000	102.7600	102.9000	+7.299%	10	314	+116.229%
2025-08-21	95.9000	95.9000	95.9000	95.9000	+3.118%	1	305	+132.013%
2025-08-20	93.0000	93.0000	93.0000	93.0000	-3.125%	2	306	+139.247%
2025-08-19	95.0200	96.0000	95.0200	96.0000	-3.518%	5	307	+131.771%
2025-08-15	98.6300	99.5000	98.6300	99.5000	+2.104%	2	308	+123.618%
2025-08-14	98.3700	98.3700	97.4500	97.4500	+0.984%	3	310	+128.322%
2025-08-13	96.5000	96.5000	96.5000	96.5000	-1.430%	1	313	+130.570%
2025-08-12	97.9000	97.9000	97.9000	97.9000	+2.653%	1	314	+127.273%
2025-08-11	95.8000	95.8000	95.3700	95.3700	-0.656%	13	315	+133.302%
2025-08-08	96.0000	96.0000	96.0000	96.0000	+5.148%	1	321	+131.771%
2025-08-07	91.8000	91.8000	91.3000	91.3000	+0.606%	12	321	+143.702%
2025-08-06	89.5000	91.0000	89.5000	90.7500	+1.419%	13	321	+145.179%
2025-08-05	90.1000	90.1000	89.4800	89.4800	+0.426%	2	320	+148.659%
2025-08-04	88.5000	89.1000	88.5000	89.1000	+5.469%	3	320	+149.719%
2025-08-01	85.4500	85.4500	84.4800	84.4800	-5.609%	2	323	+163.376%
2025-07-31	88.2000	89.5000	88.2000	89.5000	-1.432%	2	324	+148.603%
2025-07-30	90.8000	90.8000	90.8000	90.8000	+0.177%	1	324	+145.044%
2025-07-29	90.6400	90.6400	90.6400	90.6400	+3.826%	1	324	+145.477%
2025-07-28	87.8100	87.8100	87.3000	87.3000	-1.954%	6	324	+154.868%
2025-07-25	88.7500	89.0400	88.7500	89.0400	+0.327%	2	327	+149.888%
2025-07-24	90.7800	90.7800	88.4500	88.7500	+2.958%	17	328	+150.704%
2025-07-23	86.2000	86.2000	86.2000	86.2000	-1.542%	1	327	+158.121%
2025-07-22	86.5000	87.5500	86.5000	87.5500	+2.494%	3	328	+154.140%
2025-07-21	85.7300	85.7300	85.4200	85.4200	+4.681%	4	326	+160.478%
2025-07-18	82.1200	82.1200	81.6000	81.6000	+0.928%	2	324	+172.672%
2025-07-17	79.6200	80.8500	79.5500	80.8500	-0.858%	15	326	+175.201%
2025-07-16	81.5500	81.5500	81.5500	81.5500	0.000%	4	318	+172.839%
2025-07-15	79.7000	81.5500	79.7000	81.5500	+3.228%	4	318	+172.839%
2025-07-14	78.0000	79.1900	78.0000	79.0000	+1.023%	4	320	+181.646%
2025-07-11	75.5100	78.7500	75.5100	78.2000	+2.222%	10	319	+184.527%
2025-07-10	75.0500	76.5000	75.0500	76.5000	+3.602%	5	321	+190.850%
2025-07-09	74.9400	77.0000	72.6000	73.8400	-1.861%	24	317	+201.327%
2025-07-07	75.9000	75.9000	75.2400	75.2400	-2.476%	5	305	+195.720%
2025-07-03	77.1500	77.1500	77.1500	77.1500	+1.768%	1	309	+188.399%
2025-07-02	75.5000	75.8100	75.5000	75.8100	+1.690%	6	309	+193.497%
2025-07-01	73.9000	74.5500	73.9000	74.5500	-1.908%	4	315	+198.457%
2025-06-30	76.8500	76.8500	76.0000	76.0000	+4.252%	3	313	+192.763%
2025-06-27	72.9000	72.9000	72.9000	72.9000	+4.143%	1	310	+205.213%
2025-06-25	68.9000	71.7600	68.9000	70.0000	+3.704%	16	309	+217.857%
2025-06-24	67.2000	67.5000	66.8500	67.5000	+5.965%	6	297	+229.630%
2025-06-23	66.9000	66.9000	63.7000	63.7000	-4.211%	32	295	+249.294%
2025-06-20	69.5000	69.5000	66.5000	66.5000	-13.276%	10	286	+234.586%
2025-06-17	74.8000	76.6800	74.8000	76.6800	+0.895%	3	283	+190.167%
2025-06-16	75.6100	76.0000	75.6100	76.0000	+2.357%	21	282	+192.763%
2025-06-13	74.2500	74.2500	74.2500	74.2500	-5.293%	2	268	+199.663%
2025-06-11	78.4000	78.4000	78.4000	78.4000	+0.064%	1	268	+183.801%
2025-06-10	80.0000	80.0000	78.3500	78.3500	+3.747%	2	269	+183.982%
2025-06-09	75.0500	75.8000	75.0500	75.5200	+3.311%	6	269	+194.624%
2025-06-06	71.4000	73.1000	71.4000	73.1000	+6.715%	12	273	+204.378%
2025-06-05	69.7000	70.2500	68.5000	68.5000	+1.406%	15	276	+224.818%
2025-06-04	67.5500	67.5500	67.5500	67.5500	-0.662%	1	279	+229.386%
2025-06-03	66.9300	68.5000	66.8300	68.0000	-2.467%	9	279	+227.206%
2025-06-02	69.2500	69.7200	69.0000	69.7200	-2.106%	5	276	+219.134%
2025-05-30	70.0000	71.2200	69.9800	71.2200	-1.766%	6	271	+212.412%
2025-05-29	72.5000	72.5000	72.5000	72.5000	+0.694%	4	272	+206.897%
2025-05-28	73.7000	73.7000	72.0000	72.0000	-1.505%	98	276	+209.028%
2025-05-27	71.9500	73.1000	71.9500	73.1000	+2.309%	109	365	+204.378%
2025-05-22	71.2500	74.6000	71.2500	71.4500	+1.723%	6	270	+211.407%
2025-05-21	66.5000	73.2200	66.5000	70.2400	+2.615%	5	272	+216.771%
2025-05-20	67.7500	68.4500	67.5000	68.4500	+3.712%	3	273	+225.055%
2025-05-19	65.7000	66.0000	65.7000	66.0000	-1.345%	3	272	+237.121%
2025-05-16	66.7000	66.9000	66.2500	66.9000	+4.044%	16	271	+232.586%
2025-05-15	64.3000	64.3000	64.3000	64.3000	-3.236%	4	273	+246.034%
2025-05-14	66.0000	66.4500	66.0000	66.4500	+8.917%	2	273	+234.838%
2025-05-13	60.0000	61.3000	58.2500	61.0100	+1.514%	20	275	+264.694%
2025-05-12	58.4000	60.2000	58.4000	60.1000	+8.288%	42	269	+270.216%
2025-05-09	57.1700	57.1700	55.5000	55.5000	-2.632%	20	274	+300.901%
2025-05-08	57.5000	58.0000	56.0000	57.0000	+4.015%	24	268	+290.351%
2025-05-07	65.0000	65.0000	52.1000	54.8000	-15.692%	126	286	+306.022%
2025-05-05	66.0000	66.0000	65.0000	65.0000	+1.246%	11	188	+242.308%
2025-05-02	64.8100	64.8100	64.2000	64.2000	+2.720%	6	177	+246.573%
2025-05-01	61.1000	62.5000	61.1000	62.5000	+6.293%	4	178	+256.000%
2025-04-30	59.5000	59.5000	58.8000	58.8000	-3.890%	2	182	+278.401%
2025-04-29	60.0000	61.1800	60.0000	61.1800	+0.443%	15	181	+263.681%
2025-04-28	60.5500	60.9100	60.5000	60.9100	-5.272%	4	166	+265.293%
2025-04-25	65.8000	65.8000	64.2000	64.3000	+4.553%	8	167	+246.034%
2025-04-24	60.2500	61.5000	60.2500	61.5000	+3.015%	8	169	+261.789%
2025-04-23	59.6700	59.7000	59.3800	59.7000	+14.258%	6	169	+272.697%
2025-04-21	52.0000	52.5000	52.0000	52.2500	-5.000%	8	163	+325.837%
2025-04-17	55.1000	55.3700	55.0000	55.0000	-6.701%	19	142	+304.545%
2025-04-15	61.0000	61.0000	58.9500	58.9500	-4.919%	22	142	+277.439%
2025-04-14	63.3000	63.3000	62.0000	62.0000	+5.983%	4	122	+258.871%
2025-04-11	58.1400	58.5000	58.1400	58.5000	-2.500%	22	126	+280.342%
2025-04-09	59.6400	60.0000	59.6400	60.0000	+14.723%	4	137	+270.833%
2025-04-08	54.8500	56.0900	51.9500	52.3000	-3.148%	57	137	+325.430%
2025-04-07	48.0000	54.0000	48.0000	54.0000	+2.857%	7	102	+312.037%
2025-04-04	51.5000	52.5000	51.5000	52.5000	-5.320%	38	101	+323.810%
2025-04-03	55.3500	56.5000	54.8000	55.4500	-7.274%	33	98	+301.262%
2025-04-02	59.5000	59.8000	59.5000	59.8000	+3.640%	3	65	+272.074%
2025-03-31	56.0000	57.7000	55.3800	57.7000	-1.199%	26	62	+285.615%
2025-03-28	59.0000	59.9000	58.4000	58.4000	-9.527%	8	38	+280.993%
2025-03-27	65.0300	65.0300	64.4100	64.5500	-6.449%	3	34	+244.694%
2025-03-26	69.0000	69.0000	69.0000	69.0000	-2.611%	1	31	+222.464%
2025-03-25	70.9500	71.0000	70.8500	70.8500	+7.348%	6	32	+214.044%
2025-03-19	66.0000	66.0000	66.0000	66.0000	+5.263%	1	32	+237.121%
2025-03-18	61.0000	62.7500	61.0000	62.7000	-6.278%	4	31	+254.864%
2025-03-17	67.5000	67.5000	66.9000	66.9000	+0.420%	2	27	+232.586%
2025-03-14	66.6200	66.6200	66.6200	66.6200	+2.162%	2	25	+233.984%
2025-03-13	66.0000	66.0000	65.2100	65.2100	-6.843%	3	21	+241.205%
2025-03-12	70.0000	70.0000	70.0000	70.0000	+4.462%	2	21	+217.857%
2025-03-11	67.5000	67.9000	65.6800	67.0100	-1.528%	6	19	+232.040%
2025-03-10	69.5000	69.5000	68.0500	68.0500	-6.422%	3	15	+226.965%
2025-03-07	72.7200	72.7200	72.7200	72.7200	+1.423%	2	13	+205.968%
2025-03-04	69.2500	71.7000	69.2500	71.7000	-0.070%	3	12	+210.321%
2025-03-03	71.7500	71.7500	71.7500	71.7500	+2.063%	2	11	+210.105%
2025-02-28	70.3000	70.3000	70.3000	70.3000	-1.610%	4	9	+216.501%
2025-02-27	71.5000	72.3000	71.4500	71.4500	-2.882%	6	7	+211.407%
2025-02-26	75.8000	75.8000	73.5700	73.5700	-4.616%	3	4	+202.433%
2025-02-25	77.1300	77.1300	77.1300	77.1300	0.000%	1	1	+188.474%