Dark

GOOGL20271217C145
GOOGL Dec 17 2027 145.00 Call (GOOGL271217C00145000)
option OPRA

Inactive

Jun 12, 2026

228.13-5.450%(-13.15)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-12	228.1300	228.1300	228.1300	228.1300	-5.450%	5	271	0.000%
2026-06-01	241.2800	241.2800	241.2800	241.2800	-5.380%	1	271	-5.450%
2026-05-19	255.5000	255.5000	255.0000	255.0000	-5.204%	11	271	-10.537%
2026-05-13	269.0000	269.0000	269.0000	269.0000	+6.358%	1	272	-15.193%
2026-05-12	252.8500	252.9200	252.8500	252.9200	-0.020%	4	275	-9.802%
2026-05-05	252.9700	252.9700	252.9700	252.9700	+3.253%	2	275	-9.819%
2026-04-30	243.1200	245.0000	243.1200	245.0000	+19.221%	3	275	-6.886%
2026-04-23	205.5000	205.5000	205.5000	205.5000	+0.249%	1	274	+11.012%
2026-04-21	204.9900	204.9900	204.9900	204.9900	-0.971%	3	278	+11.288%
2026-04-17	207.0000	207.0000	207.0000	207.0000	+39.865%	1	278	+10.208%
2026-03-31	148.0000	148.0000	148.0000	148.0000	-4.102%	1	279	+54.142%
2026-03-26	154.3300	154.3300	154.3300	154.3300	-9.616%	2	280	+47.820%
2026-03-20	170.7500	170.7500	170.7500	170.7500	-5.621%	1	282	+33.605%
2026-02-25	180.0500	180.9200	180.0500	180.9200	+5.814%	2	284	+26.094%
2026-02-17	170.9800	170.9800	170.9800	170.9800	-2.297%	1	284	+33.425%
2026-02-13	175.0000	175.0000	175.0000	175.0000	-3.507%	1	285	+30.360%
2026-02-12	181.3600	181.3600	181.3600	181.3600	-6.332%	2	285	+25.788%
2026-02-09	193.6200	193.6200	193.6200	193.6200	+0.321%	1	287	+17.824%
2026-02-06	193.4700	193.4700	193.0000	193.0000	-2.021%	3	288	+18.202%
2026-02-05	179.6000	196.9800	179.6000	196.9800	-0.334%	4	288	+15.814%
2026-02-04	197.6400	197.6400	197.6400	197.6400	-4.660%	1	289	+15.427%
2026-02-03	211.8100	211.8100	207.3000	207.3000	-1.870%	2	290	+10.048%
2026-02-02	211.2500	211.2500	211.2500	211.2500	+2.300%	16	292	+7.991%
2026-01-30	201.0000	206.5000	201.0000	206.5000	+2.736%	5	292	+10.475%
2026-01-26	201.0000	201.0000	201.0000	201.0000	+0.500%	1	297	+13.498%
2026-01-15	200.0000	200.0000	200.0000	200.0000	+2.249%	1	298	+14.065%
2026-01-08	195.6000	195.6000	195.6000	195.6000	+6.536%	1	299	+16.631%
2025-12-30	183.6000	183.6000	183.6000	183.6000	+0.879%	1	300	+24.254%
2025-12-29	182.0000	182.0000	182.0000	182.0000	-1.200%	1	299	+25.346%
2025-12-24	184.2100	184.2100	184.2100	184.2100	-3.144%	1	299	+23.842%
2025-12-03	190.1900	190.1900	190.1900	190.1900	-0.798%	1	299	+19.948%
2025-11-26	191.7200	191.7200	191.7200	191.7200	+2.826%	1	300	+18.991%
2025-11-24	188.1100	188.1100	186.4500	186.4500	+9.246%	2	300	+22.355%
2025-11-21	170.6700	170.6700	170.6700	170.6700	+4.931%	1	300	+33.667%
2025-11-11	162.5200	162.6500	162.5200	162.6500	+0.234%	2	300	+40.258%
2025-11-10	162.2700	162.2700	162.2700	162.2700	+2.618%	1	302	+40.587%
2025-11-06	158.1300	158.1300	158.1300	158.1300	+4.583%	2	302	+44.267%
2025-11-05	151.2000	151.2000	151.2000	151.2000	+0.579%	1	304	+50.880%
2025-11-04	150.3300	150.3300	150.3300	150.3300	-2.224%	1	305	+51.753%
2025-10-30	158.5000	158.5000	153.7500	153.7500	+10.018%	3	306	+48.377%
2025-10-28	139.7500	139.7500	139.7500	139.7500	-0.179%	2	308	+63.242%
2025-10-27	138.5000	140.0000	138.5000	140.0000	+5.255%	6	308	+62.950%
2025-10-24	130.0000	133.0100	130.0000	133.0100	+4.939%	10	308	+71.513%
2025-10-23	126.7500	126.7500	126.7500	126.7500	+1.971%	2	312	+79.984%
2025-10-22	128.0000	128.0000	124.3000	124.3000	+3.282%	8	313	+83.532%
2025-10-21	119.1500	120.3500	119.1500	120.3500	-5.962%	4	313	+89.555%
2025-10-20	127.9800	127.9800	127.9800	127.9800	+8.292%	2	312	+78.254%
2025-10-14	114.6700	118.1800	114.6700	118.1800	+2.631%	6	314	+93.036%
2025-10-13	115.1500	115.1500	115.1500	115.1500	+3.079%	2	317	+98.116%
2025-10-10	117.0300	117.0300	111.5500	111.7100	-2.138%	3	315	+104.216%
2025-10-09	113.2600	114.1500	113.2600	114.1500	-2.586%	2	315	+99.851%
2025-10-08	117.8500	117.8500	117.1800	117.1800	-2.269%	2	315	+94.683%
2025-10-07	119.9000	119.9000	119.9000	119.9000	-2.679%	3	317	+90.267%
2025-10-06	123.2000	123.2000	123.2000	123.2000	+6.207%	1	317	+85.170%
2025-10-03	116.0000	116.0000	116.0000	116.0000	+1.345%	1	317	+96.664%
2025-09-30	113.9800	114.4600	113.9800	114.4600	-4.775%	2	317	+99.310%
2025-09-24	124.6400	124.6400	120.2000	120.2000	-3.291%	5	318	+89.792%
2025-09-23	124.2900	124.2900	124.2900	124.2900	-0.528%	9	322	+83.547%
2025-09-22	127.3000	127.3000	124.9500	124.9500	-1.459%	10	331	+82.577%
2025-09-19	126.8000	126.8000	126.8000	126.8000	+1.651%	1	333	+79.913%
2025-09-18	124.1700	124.7400	124.1700	124.7400	+3.407%	10	333	+82.884%
2025-09-17	120.6300	120.6300	120.6300	120.6300	-1.647%	2	341	+89.115%
2025-09-16	122.6500	122.6500	122.6500	122.6500	+1.030%	1	340	+86.001%
2025-09-15	120.6500	124.0500	120.6500	121.4000	+7.921%	4	340	+87.916%
2025-09-11	112.4900	112.4900	112.4900	112.4900	-0.053%	1	339	+102.800%
2025-09-09	109.0600	112.5500	109.0600	112.5500	+5.631%	8	338	+102.692%
2025-09-08	108.5900	109.8500	106.5500	106.5500	-1.040%	9	340	+114.106%
2025-09-05	107.6700	107.6700	107.6700	107.6700	+7.670%	1	340	+111.879%
2025-09-04	100.0000	100.0000	100.0000	100.0000	-2.865%	1	340	+128.130%
2025-09-03	101.0000	103.0000	101.0000	102.9500	+25.137%	35	339	+121.593%
2025-09-02	82.2700	82.2700	82.2700	82.2700	-3.439%	1	337	+177.294%
2025-08-28	82.7000	85.2000	82.7000	85.2000	+3.085%	3	338	+167.758%
2025-08-27	82.6500	82.6500	82.6500	82.6500	+0.793%	2	338	+176.019%
2025-08-25	82.0000	82.0000	82.0000	82.0000	-0.183%	1	338	+178.207%
2025-08-22	78.8800	82.2500	78.8800	82.1500	+11.769%	28	339	+177.699%
2025-08-20	73.5000	73.5000	73.5000	73.5000	-4.359%	10	339	+210.381%
2025-08-19	76.8500	76.8500	76.8500	76.8500	-2.475%	1	339	+196.851%
2025-08-18	80.4500	80.4500	78.8000	78.8000	+1.612%	8	338	+189.505%
2025-08-13	79.6000	79.6000	77.5500	77.5500	-2.929%	3	342	+194.172%
2025-08-12	79.5000	79.8900	79.5000	79.8900	+3.619%	3	342	+185.555%
2025-08-08	77.0000	78.4000	77.0000	77.1000	+6.345%	8	340	+195.888%
2025-08-05	72.8300	72.8300	72.5000	72.5000	+1.186%	6	342	+214.662%
2025-08-04	69.3000	71.8000	69.3000	71.6500	+7.260%	12	348	+218.395%
2025-08-01	67.3000	67.6500	66.8000	66.8000	-5.783%	19	343	+241.512%
2025-07-31	70.8500	71.2500	70.8500	70.9000	-2.261%	13	340	+221.763%
2025-07-29	70.9800	72.5400	70.9800	72.5400	+4.374%	10	337	+214.489%
2025-07-28	71.4000	71.4000	69.4500	69.5000	-2.429%	21	345	+228.245%
2025-07-25	71.1600	71.5500	71.0000	71.2300	+0.750%	51	344	+220.272%
2025-07-24	72.6000	73.0500	70.7000	70.7000	+2.449%	27	345	+222.673%
2025-07-23	69.0000	69.0100	68.4000	69.0100	-0.776%	8	344	+230.575%
2025-07-22	69.5500	69.5500	69.5500	69.5500	+1.607%	4	344	+228.009%
2025-07-21	68.5000	68.5000	67.5000	68.4500	+5.340%	7	340	+233.280%
2025-07-18	64.9800	64.9800	64.9800	64.9800	+1.373%	4	335	+251.077%
2025-07-17	63.3700	64.1000	63.3700	64.1000	+0.470%	3	331	+255.897%
2025-07-16	63.8000	63.8000	63.8000	63.8000	-1.162%	2	330	+257.571%
2025-07-15	62.6000	64.5500	62.5500	64.5500	+5.820%	7	330	+253.416%
2025-07-14	62.7000	62.7000	61.0000	61.0000	+2.971%	2	329	+273.984%
2025-07-11	59.2400	59.2400	59.2400	59.2400	+0.271%	2	329	+285.095%
2025-07-10	57.5500	59.0800	57.5500	59.0800	+1.634%	2	327	+286.137%
2025-07-09	59.8200	60.0100	58.1300	58.1300	+2.703%	4	325	+292.448%
2025-07-08	59.5500	59.5500	56.6000	56.6000	-3.905%	21	321	+303.057%
2025-07-07	59.9000	59.9500	58.9000	58.9000	-2.645%	12	310	+287.317%
2025-07-03	61.2000	61.2000	60.5000	60.5000	+3.596%	4	312	+277.074%
2025-07-01	57.3000	58.4000	57.3000	58.4000	-0.680%	4	312	+290.634%
2025-06-30	61.4500	61.4500	58.8000	58.8000	+4.052%	22	314	+287.976%
2025-06-27	56.9500	57.2100	56.1500	56.5100	+4.571%	21	292	+303.698%
2025-06-25	54.1500	54.1500	54.0400	54.0400	+4.324%	2	284	+322.150%
2025-06-24	51.8900	51.8900	51.8000	51.8000	+5.714%	2	285	+340.405%
2025-06-23	51.3500	51.3500	48.5000	49.0000	-18.605%	20	286	+365.571%
2025-06-17	59.6500	60.2000	59.6500	60.2000	+0.100%	2	268	+278.953%
2025-06-12	59.0000	60.1400	59.0000	60.1400	-5.884%	5	268	+279.332%
2025-06-10	63.9000	63.9000	63.9000	63.9000	+6.660%	1	267	+257.011%
2025-06-09	60.4000	60.4000	59.9100	59.9100	+3.830%	6	266	+280.788%
2025-06-06	56.8900	57.7000	56.8900	57.7000	+7.649%	12	263	+295.373%
2025-06-05	53.9000	53.9000	53.6000	53.6000	+1.998%	2	267	+325.616%
2025-06-03	52.5500	52.5500	52.5500	52.5500	-3.312%	10	268	+334.120%
2025-06-02	54.3500	54.3500	54.3500	54.3500	-2.599%	1	278	+319.742%
2025-05-30	55.8000	55.8000	55.8000	55.8000	+3.756%	4	277	+308.835%
2025-05-23	54.3000	54.3000	53.7800	53.7800	-2.519%	8	279	+324.191%
2025-05-21	56.0000	57.8000	55.1700	55.1700	+10.296%	6	279	+313.504%
2025-05-20	52.0100	52.0100	50.0200	50.0200	-2.018%	2	279	+356.078%
2025-05-19	50.6500	51.0500	50.6500	51.0500	-3.479%	2	280	+346.876%
2025-05-16	52.8900	52.8900	52.8900	52.8900	+7.829%	2	280	+331.329%
2025-05-15	50.3000	50.3000	49.0500	49.0500	-4.087%	2	279	+365.097%
2025-05-14	49.0000	51.1400	49.0000	51.1400	+8.809%	11	281	+346.089%
2025-05-13	45.0000	47.0000	43.8100	47.0000	+0.967%	12	283	+385.383%
2025-05-12	44.7700	46.5500	44.7200	46.5500	+11.364%	49	287	+390.075%
2025-05-09	42.2000	42.2000	41.6800	41.8000	-4.348%	44	241	+445.766%
2025-05-08	43.0000	43.7000	43.0000	43.7000	+7.928%	7	221	+422.037%
2025-05-07	46.0000	46.0000	39.6300	40.4900	-18.367%	65	217	+463.423%
2025-05-06	48.5000	49.6000	48.5000	49.6000	-1.294%	4	165	+359.940%
2025-05-05	50.2500	50.2500	50.2500	50.2500	+1.515%	1	163	+353.990%
2025-05-02	49.5000	49.5000	49.5000	49.5000	+3.319%	2	163	+360.869%
2025-05-01	47.9100	47.9100	47.9100	47.9100	+6.349%	1	164	+376.164%
2025-04-30	45.0500	45.0500	45.0500	45.0500	-3.595%	1	163	+406.393%
2025-04-29	46.7300	46.7300	46.7300	46.7300	+0.387%	2	162	+388.187%
2025-04-28	47.0000	47.0000	46.4000	46.5500	-3.723%	3	162	+390.075%
2025-04-25	50.1000	50.8900	48.3500	48.3500	+2.872%	22	164	+371.830%
2025-04-24	45.5000	47.0000	45.5000	47.0000	+14.411%	3	159	+385.383%
2025-04-22	40.9500	41.0800	40.9500	41.0800	+5.469%	6	159	+455.331%
2025-04-21	39.0000	39.7200	38.2800	38.9500	-6.818%	8	160	+485.700%
2025-04-17	42.7100	42.8900	41.8000	41.8000	-5.430%	4	156	+445.766%
2025-04-16	44.0000	44.2000	44.0000	44.2000	-3.367%	2	156	+416.131%
2025-04-15	44.8600	45.7400	44.8600	45.7400	-4.410%	5	157	+398.754%
2025-04-14	47.0100	48.2500	47.0100	47.8500	+5.746%	4	160	+376.761%
2025-04-11	45.2500	45.2500	45.2500	45.2500	+6.722%	2	160	+404.155%
2025-04-10	44.6700	44.6700	42.4000	42.4000	-8.837%	4	161	+438.042%
2025-04-09	37.7000	46.5100	36.7300	46.5100	+29.338%	18	160	+390.497%
2025-04-08	42.0000	42.0000	35.7800	35.9600	-8.777%	206	162	+534.399%
2025-04-07	37.9500	41.0000	36.2200	39.4200	+1.467%	194	193	+478.716%
2025-04-04	41.5800	41.5800	38.8500	38.8500	-8.156%	40	67	+487.207%
2025-04-03	42.5600	42.5600	42.1800	42.3000	-9.032%	7	52	+439.314%
2025-04-02	46.5000	46.5000	46.5000	46.5000	+5.682%	1	45	+390.602%
2025-03-28	45.6600	45.6600	44.0000	44.0000	-11.877%	28	44	+418.477%
2025-03-27	50.0000	50.0000	49.9300	49.9300	-10.117%	3	45	+356.900%
2025-03-25	55.5500	55.5500	55.5500	55.5500	+11.546%	1	42	+310.675%
2025-03-20	49.8000	49.8000	49.8000	49.8000	-0.698%	1	41	+358.092%
2025-03-19	50.1500	50.1500	50.1500	50.1500	+3.402%	1	41	+354.895%
2025-03-18	48.5200	49.4000	48.5000	48.5000	-7.213%	13	42	+370.371%
2025-03-17	52.2700	52.2700	52.2700	52.2700	-0.872%	1	36	+336.445%
2025-03-14	52.0000	52.7300	52.0000	52.7300	-2.388%	14	36	+332.638%
2025-03-12	54.0200	54.0200	54.0200	54.0200	+1.925%	20	31	+322.307%
2025-03-11	52.4500	53.0000	52.4500	53.0000	-0.132%	3	11	+330.434%
2025-03-10	53.0700	53.0700	53.0700	53.0700	-1.813%	2	8	+329.866%
2025-03-03	54.0500	54.0500	54.0500	54.0500	-1.727%	1	9	+322.072%
2025-02-28	55.0000	55.0000	55.0000	55.0000	-8.257%	10	8	+314.782%
2025-02-25	60.2800	60.2800	59.9500	59.9500	0.000%	8	8	+280.534%