Dark

GOOGL20271217C160
GOOGL Dec 17 2027 160.00 Call (GOOGL271217C00160000)
option OPRA

EOD

Jul 21, 2026

201.38+1.758%(+3.48)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	201.9000	201.9000	201.3800	201.3800	+1.758%	3	1,169	0.000%
2026-07-17	200.8500	200.8500	197.9000	197.9000	-5.011%	15	1,170	+1.758%
2026-07-14	208.3400	208.3400	208.3400	208.3400	-6.238%	10	1,175	-3.341%
2026-07-07	222.2000	222.2000	222.2000	222.2000	+4.811%	1	1,175	-9.370%
2026-07-02	212.0000	212.0000	212.0000	212.0000	+9.267%	3	1,175	-5.009%
2026-06-25	194.0200	194.0200	194.0200	194.0200	-1.737%	1	1,175	+3.793%
2026-06-24	201.8000	201.8000	197.4500	197.4500	-12.131%	2	1,176	+1.990%
2026-06-15	224.7100	224.7100	224.7100	224.7100	+9.615%	15	1,176	-10.382%
2026-06-11	209.8900	209.8900	205.0000	205.0000	-2.682%	2	1,176	-1.766%
2026-06-10	215.1000	215.1000	210.6500	210.6500	-0.637%	3	1,177	-4.401%
2026-06-09	212.0000	212.0000	212.0000	212.0000	-3.196%	1	1,180	-5.009%
2026-06-05	219.0000	219.0000	219.0000	219.0000	-2.775%	2	1,180	-8.046%
2026-06-04	225.2500	225.2500	225.2500	225.2500	+2.270%	1	1,180	-10.597%
2026-06-02	215.2500	220.2500	215.2500	220.2500	-5.606%	5	1,181	-8.568%
2026-05-29	236.0000	236.0000	233.3300	233.3300	-4.615%	13	1,181	-13.693%
2026-05-19	243.5000	244.6200	243.5000	244.6200	-1.251%	4	1,181	-17.676%
2026-05-15	247.7200	247.7200	247.7200	247.7200	+1.317%	4	1,179	-18.707%
2026-05-11	244.5000	244.5000	244.5000	244.5000	-1.858%	1	1,181	-17.636%
2026-05-07	249.1300	249.1300	249.1300	249.1300	+4.238%	1	1,182	-19.167%
2026-05-05	239.0000	239.0000	239.0000	239.0000	+0.315%	1	1,183	-15.741%
2026-05-01	238.2500	238.2500	238.2500	238.2500	+1.461%	1	1,185	-15.475%
2026-04-30	222.0000	234.8200	222.0000	234.8200	+15.057%	3	1,185	-14.241%
2026-04-27	204.1200	204.1200	204.0900	204.0900	+6.574%	2	1,185	-1.328%
2026-04-22	192.0000	192.0000	191.5000	191.5000	-1.340%	2	1,186	+5.159%
2026-04-17	192.7400	194.1000	192.7400	194.1000	+1.917%	4	1,187	+3.751%
2026-04-16	190.4500	190.4500	190.4500	190.4500	+0.305%	1	1,190	+5.739%
2026-04-15	189.8700	189.8700	189.8700	189.8700	+1.334%	5	1,191	+6.062%
2026-04-14	187.3700	187.3700	187.3700	187.3700	+9.356%	1	1,193	+7.477%
2026-04-13	171.3400	171.3400	171.3400	171.3400	+9.322%	1	1,193	+17.532%
2026-04-07	156.7300	156.7300	156.7300	156.7300	+1.575%	1	1,193	+28.488%
2026-04-06	154.3000	154.3000	154.3000	154.3000	+5.037%	1	1,194	+30.512%
2026-04-01	146.9000	146.9000	146.9000	146.9000	+11.120%	5	1,194	+37.086%
2026-03-30	132.2500	132.2500	132.2000	132.2000	-0.392%	2	1,194	+52.330%
2026-03-27	132.7200	132.7200	132.7200	132.7200	-4.771%	5	1,194	+51.733%
2026-03-26	139.3700	139.3700	139.3700	139.3700	-5.704%	1	1,197	+44.493%
2026-03-25	147.8000	147.8000	147.8000	147.8000	-1.761%	1	1,197	+36.252%
2026-03-24	150.4500	150.4500	150.4500	150.4500	-6.900%	1	1,198	+33.852%
2026-03-23	161.6000	161.6000	161.6000	161.6000	+3.259%	1	1,198	+24.616%
2026-03-20	156.5000	156.5000	156.5000	156.5000	+0.786%	9	1,198	+28.677%
2026-03-05	155.2800	155.2800	155.2800	155.2800	-7.971%	1	1,198	+29.688%
2026-02-25	166.7500	168.7300	166.7500	168.7300	-1.316%	4	1,202	+19.350%
2026-02-20	170.9800	170.9800	170.9800	170.9800	+8.559%	1	1,202	+17.780%
2026-02-17	157.5000	157.5000	157.5000	157.5000	-2.174%	1	1,202	+27.860%
2026-02-13	161.0000	161.0000	161.0000	161.0000	-7.736%	1	1,202	+25.081%
2026-02-10	174.5000	174.5000	174.5000	174.5000	-5.676%	3	1,202	+15.404%
2026-02-06	185.0000	185.0000	185.0000	185.0000	+6.622%	1	1,202	+8.854%
2026-02-05	173.5100	173.5100	173.5100	173.5100	-11.474%	1	1,201	+16.062%
2026-02-03	194.8800	196.0000	194.8800	196.0000	+3.979%	2	1,202	+2.745%
2026-01-22	187.5800	188.5000	187.5800	188.5000	+10.882%	4	1,204	+6.833%
2026-01-06	170.0000	170.0000	170.0000	170.0000	-1.163%	1	1,204	+18.459%
2026-01-02	172.2700	172.2700	172.0000	172.0000	+6.284%	3	1,203	+17.081%
2025-12-18	161.8300	161.8300	161.8300	161.8300	-2.834%	33	1,203	+24.439%
2025-12-15	166.5500	166.5500	166.5500	166.5500	-1.479%	1	1,203	+20.913%
2025-12-12	169.0500	169.0500	169.0500	169.0500	-1.308%	1	1,204	+19.125%
2025-12-11	177.5000	177.5000	170.8700	171.2900	-3.499%	9	1,204	+17.567%
2025-12-10	177.5000	177.5000	177.5000	177.5000	-1.114%	1	1,202	+13.454%
2025-12-08	179.5000	179.5000	179.5000	179.5000	+2.689%	1	1,202	+12.189%
2025-12-03	174.8000	174.8000	174.8000	174.8000	-2.948%	2	1,201	+15.206%
2025-11-25	188.2200	188.2200	180.0400	180.1100	+3.511%	81	1,203	+11.809%
2025-11-24	174.0000	174.0000	174.0000	174.0000	+10.652%	2	1,280	+15.736%
2025-11-21	160.0000	162.0000	157.2500	157.2500	+3.795%	3	1,280	+28.064%
2025-11-20	153.8800	153.8800	151.5000	151.5000	+6.398%	10	1,280	+32.924%
2025-11-18	144.4200	144.4200	142.3900	142.3900	-2.379%	3	1,287	+41.428%
2025-11-17	152.5000	152.5000	145.3900	145.8600	+5.696%	23	1,288	+38.064%
2025-11-14	138.0000	138.0000	138.0000	138.0000	-9.013%	2	1,294	+45.928%
2025-11-11	151.6700	151.6700	151.6700	151.6700	+9.438%	1	1,295	+32.775%
2025-11-07	137.8600	138.5900	137.8600	138.5900	-3.030%	2	1,295	+45.306%
2025-11-06	144.9000	144.9000	142.9200	142.9200	+3.303%	3	1,295	+40.904%
2025-11-04	138.1000	138.3500	138.1000	138.3500	-1.108%	3	1,296	+45.558%
2025-10-31	139.9000	139.9000	139.9000	139.9000	-5.791%	1	1,297	+43.946%
2025-10-30	147.0300	148.5000	147.0300	148.5000	+16.261%	3	1,297	+35.609%
2025-10-28	127.7300	127.7300	127.7300	127.7300	+6.000%	1	1,299	+57.661%
2025-10-24	120.0500	121.7200	120.0500	120.5000	+4.510%	6	1,299	+67.120%
2025-10-23	115.3000	115.3000	115.3000	115.3000	+3.436%	1	1,302	+74.657%
2025-10-21	108.6500	111.4700	108.6500	111.4700	-0.845%	42	1,303	+80.658%
2025-10-15	112.5200	112.6100	112.4200	112.4200	+7.630%	20	1,263	+79.132%
2025-10-13	102.7000	104.4500	102.7000	104.4500	+4.398%	12	1,283	+92.800%
2025-10-10	101.0000	101.0000	100.0500	100.0500	-2.485%	32	1,293	+101.279%
2025-10-09	104.0900	104.0900	102.4100	102.6000	-4.514%	4	1,270	+96.277%
2025-10-06	107.4500	107.4500	107.4500	107.4500	+0.845%	2	1,273	+87.417%
2025-10-03	106.5500	106.5500	106.5500	106.5500	-0.810%	4	1,273	+89.000%
2025-10-02	107.4200	107.4200	107.4200	107.4200	+1.917%	3	1,277	+87.470%
2025-10-01	105.2000	105.4000	105.2000	105.4000	+2.330%	10	1,280	+91.063%
2025-09-30	103.0000	103.0000	103.0000	103.0000	-5.513%	6	1,290	+95.515%
2025-09-26	109.0100	109.0100	109.0100	109.0100	+0.842%	1	1,291	+84.735%
2025-09-25	105.5600	108.1000	103.6000	108.1000	-1.279%	6	1,291	+86.290%
2025-09-24	111.0100	111.0100	109.5000	109.5000	-3.054%	2	1,292	+83.909%
2025-09-23	112.8600	112.9500	112.8000	112.9500	-1.783%	9	1,293	+78.291%
2025-09-19	113.2000	115.0000	113.2000	115.0000	0.000%	2	1,302	+75.113%
2025-09-18	115.0000	115.0000	115.0000	115.0000	+1.905%	2	1,304	+75.113%
2025-09-16	111.1000	112.8500	111.1000	112.8500	+1.639%	16	1,304	+78.449%
2025-09-15	107.7800	113.2000	107.7800	111.0300	+9.713%	7	1,319	+81.374%
2025-09-11	100.0000	101.2000	99.8700	101.2000	+0.099%	3	1,319	+98.992%
2025-09-10	101.1000	101.1000	101.1000	101.1000	-0.296%	3	1,318	+99.189%
2025-09-09	98.4900	101.4000	98.4900	101.4000	+6.000%	5	1,321	+98.600%
2025-09-08	97.0000	97.0000	95.6600	95.6600	-0.354%	6	1,326	+110.516%
2025-09-05	95.6500	96.1000	93.8000	96.0000	+6.833%	29	1,329	+109.771%
2025-09-04	89.0200	89.8600	89.0200	89.8600	-2.326%	2	1,331	+124.104%
2025-09-03	89.1100	92.3000	87.1000	92.0000	+24.915%	51	1,333	+118.891%
2025-09-02	73.5600	74.4000	72.3600	73.6500	-5.285%	15	1,338	+173.428%
2025-08-29	75.7500	77.7600	75.5000	77.7600	+1.980%	6	1,333	+158.976%
2025-08-28	74.4000	76.6000	74.4000	76.2500	+5.609%	63	1,333	+164.105%
2025-08-27	71.8000	73.5500	71.3500	72.2000	+0.487%	18	1,338	+178.920%
2025-08-26	72.2500	72.2500	71.2200	71.8500	-3.362%	8	1,336	+180.278%
2025-08-25	72.0500	74.6500	72.0500	74.3500	+2.864%	22	1,329	+170.854%
2025-08-22	69.1300	72.7400	69.1300	72.2800	+9.515%	4	1,325	+178.611%
2025-08-21	66.0000	66.0000	66.0000	66.0000	+0.076%	1	1,324	+205.121%
2025-08-20	65.5000	65.9500	64.4400	65.9500	-2.137%	10	1,323	+205.353%
2025-08-19	66.5000	67.3900	66.4000	67.3900	-1.907%	19	1,327	+198.828%
2025-08-18	69.0900	69.3000	68.7000	68.7000	-1.969%	3	1,326	+193.130%
2025-08-15	71.6000	71.6000	70.0300	70.0800	+0.473%	14	1,329	+187.357%
2025-08-14	68.6000	69.7500	68.6000	69.7500	+3.165%	84	1,332	+188.717%
2025-08-13	67.6100	67.6100	67.6100	67.6100	-2.523%	2	1,413	+197.855%
2025-08-12	69.0000	70.0000	67.5500	69.3600	+2.984%	5	1,411	+190.340%
2025-08-11	66.0900	67.7000	66.0600	67.3500	-0.517%	41	1,411	+199.005%
2025-08-08	65.1000	68.4500	65.1000	67.7000	+8.355%	59	1,421	+197.459%
2025-08-07	63.9900	63.9900	62.4800	62.4800	-1.761%	43	1,404	+222.311%
2025-08-06	61.5000	63.6100	61.5000	63.6000	+0.952%	36	1,402	+216.635%
2025-08-05	64.1000	64.1000	62.9600	63.0000	+1.254%	7	1,405	+219.651%
2025-08-04	59.0000	62.4500	59.0000	62.2200	+7.424%	19	1,404	+223.658%
2025-08-01	58.0000	58.6300	57.3500	57.9200	-5.205%	19	1,412	+247.686%
2025-07-31	62.3200	62.3200	60.5000	61.1000	-3.931%	6	1,417	+229.591%
2025-07-30	63.6500	64.7600	63.0000	63.6000	+0.315%	19	1,415	+216.635%
2025-07-29	61.5000	63.4000	61.1400	63.4000	+3.595%	12	1,430	+217.634%
2025-07-28	60.6500	61.2000	60.0000	61.2000	-1.290%	14	1,441	+229.052%
2025-07-25	62.1700	62.1700	61.7500	62.0000	+1.639%	13	1,437	+224.806%
2025-07-24	64.5000	64.5000	61.0000	61.0000	+1.870%	21	1,438	+230.131%
2025-07-23	60.1500	60.2000	59.1000	59.8800	-1.074%	16	1,435	+236.306%
2025-07-22	60.3000	60.7400	58.7000	60.5300	+1.731%	8	1,431	+232.695%
2025-07-21	57.0000	59.5000	57.0000	59.5000	+8.300%	22	1,429	+238.454%
2025-07-17	54.0800	54.9400	53.8100	54.9400	+0.018%	6	1,434	+266.545%
2025-07-16	54.5000	55.1300	54.0300	54.9300	-0.669%	16	1,430	+266.612%
2025-07-15	54.0800	55.3800	54.0800	55.3000	+3.364%	6	1,433	+264.159%
2025-07-14	52.9500	53.5000	52.5000	53.5000	+0.943%	29	1,431	+276.411%
2025-07-11	50.4100	53.0000	50.4100	53.0000	+4.743%	6	1,438	+279.962%
2025-07-10	49.3500	50.6400	49.1000	50.6000	+1.505%	6	1,441	+297.984%
2025-07-09	51.1000	51.4000	47.7800	49.8500	+4.289%	184	1,442	+303.972%
2025-07-08	50.5000	50.5000	47.8000	47.8000	-5.440%	8	1,272	+321.297%
2025-07-07	53.6000	53.6000	50.1000	50.5500	-3.531%	20	1,270	+298.378%
2025-07-03	53.2500	53.2500	51.8000	52.4000	+1.354%	11	1,249	+284.313%
2025-07-02	50.0000	51.7600	49.5000	51.7000	+5.381%	13	1,249	+289.516%
2025-07-01	49.2100	49.2100	48.9500	49.0600	-1.782%	3	1,250	+310.477%
2025-06-30	53.5000	53.5000	49.6600	49.9500	-2.059%	23	1,249	+303.163%
2025-06-27	49.0000	51.0000	47.4900	51.0000	+10.870%	20	1,243	+294.863%
2025-06-26	46.0000	46.0000	46.0000	46.0000	+0.371%	1	1,248	+337.783%
2025-06-25	46.1000	47.0000	45.6800	45.8300	+3.058%	8	1,247	+339.407%
2025-06-24	43.5000	44.5000	43.5000	44.4700	+5.006%	19	1,244	+352.845%
2025-06-23	42.0100	43.5800	40.7500	42.3500	-3.750%	105	1,246	+375.514%
2025-06-20	49.5700	49.5700	44.0000	44.0000	-10.204%	100	1,179	+357.682%
2025-06-18	51.0000	51.0700	49.0000	49.0000	-4.669%	46	1,152	+310.980%
2025-06-17	50.7000	51.6000	50.7000	51.4000	+1.201%	4	1,152	+291.790%
2025-06-16	50.6000	50.7900	50.6000	50.7900	-2.327%	26	1,148	+296.495%
2025-06-13	50.2000	52.0000	50.2000	52.0000	+0.971%	4	1,122	+287.269%
2025-06-12	51.5000	51.5000	51.5000	51.5000	-2.147%	1	1,120	+291.029%
2025-06-11	52.3500	54.0000	52.0000	52.6300	+0.038%	38	1,119	+282.633%
2025-06-10	54.0800	54.9500	52.5600	52.6100	+1.977%	36	1,135	+282.779%
2025-06-09	51.0400	51.7000	51.0400	51.5900	+4.412%	11	1,127	+290.347%
2025-06-06	48.8000	49.4100	46.9500	49.4100	+9.097%	26	1,131	+307.569%
2025-06-05	46.3400	46.5600	45.2200	45.2900	+0.869%	445	1,142	+344.646%
2025-06-04	44.2000	44.9000	44.2000	44.9000	+1.469%	141	1,124	+348.508%
2025-06-03	43.7000	45.0000	43.5000	44.2500	-2.961%	315	1,187	+355.096%
2025-06-02	45.5000	46.1100	45.5000	45.6000	-5.000%	9	874	+341.623%
2025-05-30	47.0000	48.0000	46.5000	48.0000	-0.374%	10	874	+319.542%
2025-05-29	48.9500	48.9500	47.1100	48.1800	-1.372%	14	877	+317.974%
2025-05-28	49.8000	50.1000	48.8500	48.8500	-1.013%	10	886	+312.242%
2025-05-27	48.3000	49.3500	48.3000	49.3500	+5.224%	2	881	+308.065%
2025-05-23	46.7500	46.9000	46.0000	46.9000	-1.055%	88	901	+329.382%
2025-05-22	47.5000	52.0000	47.4000	47.4000	+3.043%	21	901	+324.852%
2025-05-21	44.7000	49.0000	44.7000	46.0000	+8.134%	119	910	+337.783%
2025-05-20	43.6000	45.2200	42.0000	42.5400	-3.647%	67	997	+373.390%
2025-05-19	43.6000	44.1500	42.6100	44.1500	+1.145%	119	994	+356.127%
2025-05-16	45.0100	45.2000	43.5500	43.6500	+5.206%	48	956	+361.352%
2025-05-15	42.5500	43.3000	41.1000	41.4900	-3.512%	49	964	+385.370%
2025-05-14	39.5000	43.1500	39.3000	43.0000	+9.387%	31	943	+368.326%
2025-05-13	38.0500	39.9500	36.9000	39.3100	+3.311%	95	945	+412.287%
2025-05-12	38.0000	38.4900	37.0500	38.0500	+8.714%	105	918	+429.251%
2025-05-09	35.1000	36.0000	35.0000	35.0000	-5.482%	38	902	+475.371%
2025-05-08	35.5000	37.0300	35.4500	37.0300	+7.302%	70	892	+443.829%
2025-05-07	42.2000	42.2000	32.3100	34.5100	-17.242%	162	872	+483.541%
2025-05-06	41.1600	42.4500	41.1600	41.7000	-1.905%	12	762	+382.926%
2025-05-05	42.7500	42.8000	42.1000	42.5100	+1.214%	18	758	+373.724%
2025-05-02	41.4000	42.8000	41.3000	42.0000	+4.478%	48	762	+379.476%
2025-05-01	39.3500	40.9300	38.9000	40.2000	+5.929%	65	751	+400.945%
2025-04-30	37.4000	38.1000	37.0000	37.9500	-4.408%	27	712	+430.646%
2025-04-29	38.5000	40.2500	38.0000	39.7000	-0.750%	16	708	+407.254%
2025-04-28	40.0000	40.0000	38.7500	40.0000	-1.840%	35	702	+403.450%
2025-04-25	43.1500	43.1500	40.7500	40.7500	+1.875%	266	713	+394.184%
2025-04-24	37.9600	40.0000	37.9600	40.0000	+8.401%	113	750	+403.450%
2025-04-23	37.5000	39.1000	36.3700	36.9000	+8.529%	23	671	+445.745%
2025-04-22	33.3900	36.2000	33.2500	34.0000	+11.658%	25	671	+492.294%
2025-04-21	33.4400	33.4400	30.4500	30.4500	-16.575%	22	690	+561.346%
2025-04-17	36.3500	36.5000	33.9000	36.5000	+2.241%	54	680	+451.726%
2025-04-16	35.7100	37.1700	35.3500	35.7000	-5.854%	24	680	+464.090%
2025-04-15	40.0000	40.0000	36.6100	37.9200	-5.200%	29	671	+431.065%
2025-04-14	40.5800	41.5000	39.6200	40.0000	+0.883%	34	650	+403.450%
2025-04-11	37.7500	40.0000	37.1000	39.6500	+10.139%	48	627	+407.894%
2025-04-10	37.8800	37.8800	35.5000	36.0000	-8.629%	21	636	+459.389%
2025-04-09	31.0000	39.4000	31.0000	39.4000	+30.897%	141	645	+411.117%
2025-04-08	34.1800	35.6500	29.6000	30.1000	-6.667%	40	552	+569.037%
2025-04-07	30.0300	33.4100	29.2300	32.2500	-4.160%	42	530	+524.434%
2025-04-04	34.7100	34.7200	32.6000	33.6500	-4.836%	82	535	+498.455%
2025-04-03	34.4000	35.9100	34.4000	35.3600	-8.630%	64	511	+469.514%
2025-04-02	37.0000	39.5500	37.0000	38.7000	+0.913%	65	514	+420.362%
2025-04-01	38.1400	39.3400	37.7000	38.3500	+2.267%	54	495	+425.111%
2025-03-31	36.5000	37.5000	35.0000	37.5000	0.000%	42	446	+437.013%
2025-03-28	41.9400	41.9400	37.2100	37.5000	-13.355%	164	408	+437.013%
2025-03-27	43.7500	43.9700	42.7000	43.2800	-6.624%	24	333	+365.296%
2025-03-26	46.3500	46.3500	46.3500	46.3500	-3.438%	10	313	+334.477%
2025-03-25	47.0000	48.0000	47.0000	48.0000	+3.672%	12	322	+319.542%
2025-03-24	44.5000	46.3000	44.5000	46.3000	+8.431%	27	314	+334.946%
2025-03-21	43.0000	43.0500	42.7000	42.7000	-0.698%	24	320	+371.616%
2025-03-20	43.0000	43.0000	43.0000	43.0000	-5.702%	1	318	+368.326%
2025-03-19	42.5000	46.4500	42.5000	45.6000	+9.615%	25	318	+341.623%
2025-03-18	42.2900	43.5000	39.5000	41.6000	-6.935%	118	313	+384.087%
2025-03-17	44.9400	45.3300	44.1500	44.7000	-1.758%	11	215	+350.515%
2025-03-14	46.2500	46.2500	44.0000	45.5000	+4.430%	116	206	+342.593%
2025-03-13	43.8000	44.0200	43.1600	43.5700	-8.658%	38	117	+362.199%
2025-03-12	46.1500	47.7000	45.5700	47.7000	+5.531%	16	117	+322.180%
2025-03-11	45.4000	46.2000	43.7700	45.2000	-2.249%	124	111	+345.531%
2025-03-10	45.4900	46.2400	44.8500	46.2400	-9.811%	12	98	+335.510%
2025-03-07	51.2700	51.2700	51.2700	51.2700	+4.633%	2	91	+292.783%
2025-03-04	46.0000	49.0000	46.0000	49.0000	+1.135%	17	91	+310.980%
2025-03-03	48.9300	48.9300	48.3000	48.4500	-0.103%	23	80	+315.645%
2025-02-28	47.5800	48.5000	46.9000	48.5000	+1.042%	24	69	+315.216%
2025-02-27	48.0000	49.0000	48.0000	48.0000	-5.882%	61	61	+319.542%
2025-02-26	51.0000	51.0000	51.0000	51.0000	0.000%	1	1	+294.863%