Dark

GOOGL20271217C140
GOOGL Dec 17 2027 140.00 Call (GOOGL271217C00140000)
option OPRA

EOD

Jul 16, 2026

224.48-7.743%(-18.84)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	224.4800	224.4800	224.4800	224.4800	-7.743%	1	446	0.000%
2026-07-15	243.3200	243.3200	243.3200	243.3200	+7.421%	45	446	-7.743%
2026-07-14	226.5100	226.5100	226.5100	226.5100	+1.802%	1	466	-0.896%
2026-06-29	222.5000	222.5000	222.5000	222.5000	+1.640%	1	466	+0.890%
2026-06-24	218.9100	218.9100	218.9100	218.9100	-7.477%	1	467	+2.544%
2026-06-17	236.6000	236.6000	236.6000	236.6000	+3.613%	1	467	-5.123%
2026-06-10	228.3700	228.3700	228.3500	228.3500	-1.040%	2	467	-1.695%
2026-06-03	234.0000	234.0000	230.7500	230.7500	-10.113%	10	467	-2.717%
2026-05-26	256.7100	256.7100	256.7100	256.7100	-4.034%	1	468	-12.555%
2026-05-15	267.5000	267.5000	267.5000	267.5000	+0.943%	20	468	-16.082%
2026-05-07	265.0000	265.0000	265.0000	265.0000	+4.698%	2	468	-15.291%
2026-04-30	240.3500	253.1100	240.3500	253.1100	+14.276%	4	470	-11.311%
2026-04-27	221.5200	221.5200	221.4900	221.4900	+5.221%	2	470	+1.350%
2026-04-22	208.3000	210.5000	208.3000	210.5000	-0.071%	2	471	+6.641%
2026-04-20	210.6500	210.6500	210.6500	210.6500	+2.237%	1	469	+6.565%
2026-04-15	206.0400	206.0400	206.0400	206.0400	+2.000%	1	470	+8.950%
2026-04-14	202.0000	202.0000	202.0000	202.0000	+12.179%	1	470	+11.129%
2026-03-17	180.0700	180.0700	180.0700	180.0700	+4.419%	4	471	+24.663%
2026-03-06	172.5000	172.5000	172.4500	172.4500	-5.842%	2	475	+30.171%
2026-02-25	183.1500	183.1500	183.1500	183.1500	+4.199%	3	476	+22.566%
2026-02-18	175.7700	175.7700	175.7700	175.7700	-4.592%	1	476	+27.712%
2026-02-11	190.0000	190.0000	184.2300	184.2300	-6.846%	2	477	+21.848%
2026-02-05	192.2800	197.7700	192.2800	197.7700	-4.320%	4	479	+13.506%
2026-02-04	202.0000	206.7000	202.0000	206.7000	-2.958%	30	480	+8.602%
2026-02-03	213.0000	213.0000	213.0000	213.0000	+8.535%	1	510	+5.390%
2026-01-20	196.2500	196.2500	196.2500	196.2500	-4.268%	1	511	+14.385%
2026-01-14	205.0000	205.0000	205.0000	205.0000	+0.279%	1	512	+9.502%
2026-01-12	204.4300	204.4300	204.4300	204.4300	+1.605%	1	513	+9.808%
2026-01-08	201.2000	201.2000	201.2000	201.2000	+7.882%	20	514	+11.571%
2026-01-06	186.0000	186.5000	186.0000	186.5000	-4.359%	10	534	+20.365%
2026-01-02	195.0000	195.0000	195.0000	195.0000	+4.642%	2	544	+15.118%
2025-12-29	186.3500	186.3500	186.3500	186.3500	+4.750%	1	544	+20.461%
2025-12-18	177.9000	177.9000	177.9000	177.9000	+1.657%	1	544	+26.183%
2025-12-17	175.0000	175.0000	175.0000	175.0000	-9.284%	1	545	+28.274%
2025-12-08	192.9100	192.9100	192.9100	192.9100	+0.474%	2	546	+16.365%
2025-12-04	192.0000	192.0000	192.0000	192.0000	-1.538%	3	546	+16.917%
2025-12-03	195.0000	195.0000	195.0000	195.0000	+2.362%	1	549	+15.118%
2025-12-02	190.5000	190.5000	190.5000	190.5000	-1.804%	2	550	+17.837%
2025-11-28	194.0000	194.0000	194.0000	194.0000	+10.090%	3	552	+15.711%
2025-11-21	176.2200	176.2200	176.2200	176.2200	+3.306%	1	555	+27.386%
2025-11-20	175.4700	178.2200	170.5800	170.5800	-4.055%	4	556	+31.598%
2025-11-19	168.5000	177.7900	168.5000	177.7900	+8.112%	22	558	+26.261%
2025-11-18	164.4500	164.4500	164.4500	164.4500	+0.274%	2	578	+36.503%
2025-11-17	164.0000	164.0000	164.0000	164.0000	+3.962%	2	580	+36.878%
2025-11-13	157.7500	157.7500	157.7500	157.7500	-3.221%	1	580	+42.301%
2025-11-12	163.0000	163.0000	163.0000	163.0000	-0.785%	1	580	+37.718%
2025-11-11	165.2500	165.2500	164.2900	164.2900	-1.274%	4	579	+36.636%
2025-11-10	163.9000	166.4100	163.9000	166.4100	+7.967%	2	579	+34.896%
2025-11-07	154.1300	154.1300	154.1300	154.1300	+0.640%	2	580	+45.643%
2025-11-04	153.8500	155.7800	153.1500	153.1500	-2.916%	7	580	+46.575%
2025-11-03	157.7500	157.7500	157.7500	157.7500	+0.491%	1	588	+42.301%
2025-10-31	156.9800	156.9800	156.9800	156.9800	+9.539%	1	588	+42.999%
2025-10-28	143.3100	143.3100	143.3100	143.3100	+15.563%	1	588	+56.639%
2025-10-21	124.0100	124.0100	124.0100	124.0100	-5.039%	1	589	+81.018%
2025-10-17	130.5900	130.5900	130.5900	130.5900	-0.941%	1	590	+71.897%
2025-10-16	131.8300	131.8300	131.8300	131.8300	+6.831%	18	591	+70.280%
2025-10-15	123.4000	123.4000	123.4000	123.4000	+3.785%	1	591	+81.912%
2025-10-13	118.9000	118.9000	118.9000	118.9000	+2.784%	1	592	+88.797%
2025-10-10	116.3200	116.3200	115.6800	115.6800	-1.925%	7	592	+94.053%
2025-10-09	121.0500	121.0500	117.9000	117.9500	-3.105%	135	594	+90.318%
2025-10-08	122.0000	122.0000	121.7300	121.7300	-0.262%	2	590	+84.408%
2025-10-03	122.5000	122.7300	122.0500	122.0500	-3.898%	3	589	+83.925%
2025-09-29	127.0000	127.0000	127.0000	127.0000	+2.776%	6	587	+76.756%
2025-09-26	123.5700	123.5700	123.5700	123.5700	+2.821%	1	582	+81.662%
2025-09-25	119.3000	120.1800	119.3000	120.1800	-3.764%	3	582	+86.786%
2025-09-24	124.6200	124.8800	124.6200	124.8800	-3.694%	2	585	+79.757%
2025-09-23	129.6700	129.6700	129.6700	129.6700	+1.543%	1	586	+73.116%
2025-09-18	128.0400	128.0400	127.4300	127.7000	+1.028%	5	586	+75.787%
2025-09-17	126.4000	126.4000	126.4000	126.4000	-0.816%	2	587	+77.595%
2025-09-16	127.4400	127.4400	127.4400	127.4400	+0.362%	1	588	+76.146%
2025-09-15	128.0000	128.0000	125.8000	126.9800	+7.793%	4	588	+76.784%
2025-09-12	116.7000	117.8000	116.7000	117.8000	+1.046%	11	591	+90.560%
2025-09-11	116.7500	116.7500	116.5800	116.5800	+0.500%	2	601	+92.554%
2025-09-10	116.0100	118.1100	116.0000	116.0000	+3.322%	43	602	+93.517%
2025-09-09	111.3500	112.2700	111.3500	112.2700	-0.382%	2	613	+99.947%
2025-09-08	112.6500	112.7000	112.6500	112.7000	+3.461%	7	613	+99.184%
2025-09-05	108.7900	108.9300	108.7900	108.9300	+3.862%	2	615	+106.077%
2025-09-04	103.6000	104.8800	103.6000	104.8800	-1.429%	25	616	+114.035%
2025-09-03	104.6600	107.0000	104.6600	106.4000	+17.504%	83	623	+110.977%
2025-08-28	89.7500	90.5500	89.7500	90.5500	+5.919%	13	573	+147.907%
2025-08-26	85.5500	85.7000	85.4700	85.4900	+0.435%	15	565	+162.580%
2025-08-25	85.1200	85.1200	85.1200	85.1200	+2.554%	1	565	+163.722%
2025-08-22	82.5400	83.4400	82.5400	83.0000	+4.613%	28	565	+170.458%
2025-08-20	78.3500	79.3400	76.8700	79.3400	-3.830%	15	548	+182.934%
2025-08-18	82.5500	82.5500	82.5000	82.5000	-2.712%	2	562	+172.097%
2025-08-15	83.3700	84.8000	83.3700	84.8000	+1.923%	3	562	+164.717%
2025-08-12	82.1700	83.2000	82.1700	83.2000	+2.337%	2	563	+169.808%
2025-08-08	80.7000	81.8400	80.7000	81.3000	+6.595%	5	565	+176.113%
2025-08-07	76.6300	77.0200	76.2700	76.2700	-0.496%	3	563	+194.323%
2025-08-06	75.4800	76.6500	75.4800	76.6500	+1.942%	2	565	+192.864%
2025-08-04	72.5000	75.1900	72.5000	75.1900	+6.622%	2	567	+198.550%
2025-08-01	70.2700	70.6800	70.2700	70.5200	-5.024%	3	568	+218.321%
2025-07-31	74.2500	74.2500	74.2500	74.2500	-4.808%	10	567	+202.330%
2025-07-30	76.2500	78.0000	76.2500	78.0000	+1.947%	7	577	+187.795%
2025-07-29	74.5700	76.5100	73.7000	76.5100	+4.751%	32	574	+193.400%
2025-07-28	73.0400	73.0400	73.0400	73.0400	-1.960%	4	585	+207.338%
2025-07-25	73.9000	75.0000	73.9000	74.5000	-0.865%	7	589	+201.315%
2025-07-24	77.5300	77.5300	74.5500	75.1500	+4.958%	32	591	+198.709%
2025-07-23	72.1700	72.1700	71.6000	71.6000	+0.280%	2	566	+213.520%
2025-07-22	72.0500	72.0500	71.4000	71.4000	-0.833%	6	565	+214.398%
2025-07-21	71.2000	72.2000	71.2000	72.0000	+6.572%	23	559	+211.778%
2025-07-18	68.4000	68.4000	67.5600	67.5600	+0.641%	5	555	+232.268%
2025-07-17	66.1300	67.1300	66.1300	67.1300	+0.569%	4	551	+234.396%
2025-07-16	67.0000	67.0000	66.7500	66.7500	-0.994%	7	551	+236.300%
2025-07-15	67.0000	67.6700	67.0000	67.4200	+3.010%	13	551	+232.958%
2025-07-14	64.2000	65.4500	64.2000	65.4500	+1.552%	2	557	+242.979%
2025-07-11	61.7000	65.0000	61.7000	64.4500	+2.627%	4	557	+248.301%
2025-07-10	60.1700	62.8000	60.1700	62.8000	+1.618%	2	557	+257.452%
2025-07-09	61.7300	63.3900	61.7300	61.8000	+3.866%	13	555	+263.236%
2025-07-08	60.8000	60.8000	59.5000	59.5000	-4.264%	19	560	+277.277%
2025-07-07	62.0400	62.1500	61.5000	62.1500	-1.349%	4	557	+261.191%
2025-07-03	63.0000	63.0000	63.0000	63.0000	+1.124%	1	558	+256.317%
2025-07-02	61.7500	62.3000	61.7500	62.3000	+1.301%	5	558	+260.321%
2025-07-01	59.9500	61.5000	59.9000	61.5000	-0.726%	5	553	+265.008%
2025-06-30	65.4500	65.4500	61.9500	61.9500	-1.667%	2	551	+262.357%
2025-06-27	60.1500	63.0000	59.1800	63.0000	+6.780%	21	549	+256.317%
2025-06-26	57.4000	59.3000	57.4000	59.0000	+0.924%	15	543	+280.475%
2025-06-25	55.0000	58.4600	55.0000	58.4600	+7.266%	14	546	+283.989%
2025-06-24	54.9000	55.1000	54.5000	54.5000	+2.540%	14	555	+311.890%
2025-06-23	52.9000	55.3500	51.5700	53.1500	-3.188%	51	543	+322.352%
2025-06-20	58.1400	58.1400	54.9000	54.9000	-11.452%	44	500	+308.889%
2025-06-18	61.7000	62.5000	61.7000	62.0000	-1.384%	15	493	+262.065%
2025-06-17	62.8700	62.8700	62.8700	62.8700	+0.673%	1	493	+257.054%
2025-06-16	62.4500	62.4500	62.4500	62.4500	+0.726%	1	492	+259.456%
2025-06-13	61.0000	62.0000	61.0000	62.0000	-0.879%	4	491	+262.065%
2025-06-12	63.0000	63.0000	62.5500	62.5500	-3.547%	2	489	+258.881%
2025-06-11	66.0000	66.0000	64.8500	64.8500	-1.772%	6	487	+246.153%
2025-06-10	62.8600	66.2500	62.8600	66.0200	+4.711%	11	491	+240.018%
2025-06-09	63.0100	63.5500	62.8500	63.0500	+5.435%	6	496	+256.035%
2025-06-06	60.0000	60.0000	59.8000	59.8000	+5.319%	10	498	+275.385%
2025-06-05	58.1400	58.1400	56.7800	56.7800	-0.560%	33	493	+295.350%
2025-06-04	55.0000	57.1000	55.0000	57.1000	+1.638%	44	489	+293.135%
2025-06-03	56.0000	56.1800	54.6000	56.1800	-3.471%	61	445	+299.573%
2025-06-02	56.5500	58.2000	56.5500	58.2000	-1.689%	29	402	+285.704%
2025-05-30	58.1000	59.2000	58.1000	59.2000	-0.084%	14	373	+279.189%
2025-05-29	59.1600	59.2500	59.1600	59.2500	-1.920%	19	379	+278.869%
2025-05-28	60.2600	60.4100	60.2600	60.4100	+0.801%	2	380	+271.594%
2025-05-27	60.4300	60.4300	58.5500	59.9300	+3.328%	5	379	+274.570%
2025-05-23	56.8200	58.0000	56.5500	58.0000	-5.368%	198	422	+287.034%
2025-05-22	59.5000	63.0000	59.5000	61.2900	+5.837%	107	422	+266.259%
2025-05-21	57.1500	59.6200	57.1500	57.9100	+8.915%	178	326	+287.636%
2025-05-20	54.6300	55.6000	53.1700	53.1700	-2.797%	11	271	+322.193%
2025-05-16	54.7000	54.7000	54.7000	54.7000	+4.389%	2	272	+310.384%
2025-05-15	52.4000	52.4000	52.4000	52.4000	-2.239%	1	271	+328.397%
2025-05-14	52.1200	53.6000	52.1200	53.6000	+7.631%	2	270	+318.806%
2025-05-13	47.0000	49.8000	47.0000	49.8000	+3.750%	5	268	+350.763%
2025-05-12	48.5000	48.5000	47.2000	48.0000	+6.430%	44	265	+367.667%
2025-05-09	45.5000	45.8700	44.4000	45.1000	-2.423%	14	270	+397.738%
2025-05-08	45.0000	46.2200	44.4000	46.2200	+7.639%	18	269	+385.677%
2025-05-07	46.6000	46.6000	42.2000	42.9400	-19.588%	61	271	+422.776%
2025-05-05	53.2500	53.6000	53.2500	53.4000	+1.986%	6	245	+320.375%
2025-05-02	51.7700	52.3600	51.3000	52.3600	+5.928%	8	246	+328.724%
2025-04-29	49.7000	49.7000	49.4300	49.4300	+2.002%	2	246	+354.137%
2025-04-28	49.9000	49.9000	48.4600	48.4600	-6.808%	2	247	+363.227%
2025-04-25	52.4000	53.0000	51.4500	52.0000	+4.881%	56	247	+331.692%
2025-04-24	49.3000	50.1500	49.1500	49.5800	+22.662%	26	236	+352.763%
2025-04-21	41.6100	41.6100	40.4200	40.4200	-9.066%	4	229	+455.369%
2025-04-17	44.5200	44.5200	44.1000	44.4500	-1.332%	8	220	+405.017%
2025-04-16	45.8700	45.8700	45.0500	45.0500	-4.656%	3	220	+398.291%
2025-04-15	47.2500	47.2500	47.2500	47.2500	-6.528%	1	220	+375.090%
2025-04-14	49.3800	50.5500	49.3800	50.5500	+3.163%	2	220	+344.075%
2025-04-11	47.9000	49.0000	47.9000	49.0000	+2.083%	14	218	+358.122%
2025-04-10	44.7000	48.0000	44.0000	48.0000	+0.629%	5	218	+367.667%
2025-04-09	39.4500	47.9700	39.4500	47.7000	+25.361%	7	216	+370.608%
2025-04-08	43.7400	43.7400	38.0500	38.0500	-8.534%	154	212	+489.961%
2025-04-07	37.9000	44.8500	37.9000	41.6000	-0.072%	49	81	+439.615%
2025-04-04	42.0100	42.5500	41.6300	41.6300	-6.491%	8	83	+439.227%
2025-04-03	44.6200	44.6500	44.5200	44.5200	-4.729%	23	80	+404.223%
2025-03-31	46.4200	46.7300	44.5500	46.7300	+0.929%	3	78	+380.377%
2025-03-28	49.8000	49.8000	46.3000	46.3000	-17.616%	74	75	+384.838%
2025-03-26	56.2000	56.2000	56.2000	56.2000	-3.053%	2	51	+299.431%
2025-03-25	58.4300	58.5700	57.9700	57.9700	+2.006%	14	52	+287.235%
2025-03-24	55.8500	56.8300	55.8500	56.8300	+6.503%	18	47	+295.003%
2025-03-21	53.2900	53.3600	53.2900	53.3600	+0.870%	4	48	+320.690%
2025-03-20	53.7000	53.7000	52.9000	52.9000	+7.194%	2	48	+324.348%
2025-03-18	54.0000	54.0000	49.3000	49.3500	-10.808%	3	48	+354.873%
2025-03-17	55.1200	55.3300	55.1200	55.3300	-0.252%	13	47	+305.711%
2025-03-14	55.4700	55.4700	55.4700	55.4700	+1.038%	14	38	+304.687%
2025-03-13	55.2000	55.2000	54.9000	54.9000	-3.718%	5	33	+308.889%
2025-03-12	55.8900	57.0200	55.8900	57.0200	+2.850%	5	33	+293.686%
2025-03-11	55.6400	55.6400	54.8900	55.4400	-4.414%	19	28	+304.906%
2025-03-10	58.0000	58.0000	58.0000	58.0000	-5.966%	1	11	+287.034%
2025-03-06	61.6800	61.6800	61.6800	61.6800	+2.629%	1	11	+263.943%
2025-03-05	60.1000	60.1000	60.1000	60.1000	+5.717%	1	11	+273.511%
2025-03-03	59.2000	59.2000	56.8500	56.8500	-1.130%	7	10	+294.864%
2025-02-28	57.7800	58.0500	57.5000	57.5000	-5.969%	8	5	+290.400%
2025-02-26	63.6500	63.6500	61.1500	61.1500	-4.483%	4	4	+267.097%
2025-02-25	64.0200	64.0200	64.0200	64.0200	0.000%	2	2	+250.640%