Dark

GOOGL20271217C175
GOOGL Dec 17 2027 175.00 Call (GOOGL271217C00175000)
option OPRA

EOD

Jul 14, 2026

195.00-0.307%(-0.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	195.0000	195.0000	195.0000	195.0000	-0.307%	1	615	0.000%
2026-07-13	195.6000	195.6000	195.6000	195.6000	+2.823%	1	616	-0.307%
2026-06-22	190.2300	190.2300	190.2300	190.2300	-4.899%	1	616	+2.507%
2026-06-12	200.0300	200.0300	200.0300	200.0300	+1.035%	1	616	-2.515%
2026-06-10	197.9800	197.9800	197.9800	197.9800	-2.951%	5	616	-1.505%
2026-06-08	204.0000	204.0000	204.0000	204.0000	-0.995%	1	616	-4.412%
2026-06-05	208.0000	208.0000	206.0500	206.0500	-9.125%	10	616	-5.363%
2026-05-26	226.7400	226.7400	226.7400	226.7400	-1.971%	1	621	-13.998%
2026-05-11	232.2500	232.2500	231.3000	231.3000	+4.708%	2	622	-15.694%
2026-05-04	220.9000	220.9000	220.9000	220.9000	+22.491%	19	623	-11.725%
2026-04-24	180.3400	180.3400	180.3400	180.3400	+11.321%	1	642	+8.129%
2026-04-09	162.0000	162.0000	162.0000	162.0000	+34.888%	3	643	+20.370%
2026-03-30	121.3000	121.3000	120.1000	120.1000	-5.863%	4	646	+62.365%
2026-03-26	131.0000	132.5000	127.5800	127.5800	-14.571%	5	647	+52.845%
2026-03-23	149.3400	149.3400	149.3400	149.3400	+2.639%	1	650	+30.575%
2026-03-20	145.5000	145.5000	145.5000	145.5000	-5.673%	1	650	+34.021%
2026-03-18	154.2500	154.2500	154.2500	154.2500	+3.872%	1	650	+26.418%
2026-03-16	148.5000	148.5000	148.5000	148.5000	-3.257%	5	650	+31.313%
2026-02-24	153.5000	153.5000	153.5000	153.5000	-3.155%	1	655	+27.036%
2026-02-20	158.5000	158.5000	158.5000	158.5000	+7.963%	1	655	+23.028%
2026-02-19	146.8100	146.8100	146.8100	146.8100	-1.996%	1	654	+32.825%
2026-02-13	149.8000	149.8000	149.8000	149.8000	-9.497%	4	655	+30.174%
2026-02-05	165.5200	165.5200	165.5200	165.5200	-11.671%	1	655	+17.811%
2026-02-02	187.0000	187.3900	187.0000	187.3900	+6.116%	2	656	+4.061%
2026-01-29	176.5900	176.5900	176.5900	176.5900	-0.232%	1	658	+10.425%
2026-01-23	177.0000	177.0000	177.0000	177.0000	+1.567%	1	659	+10.169%
2026-01-09	174.2700	174.2700	174.2700	174.2700	+2.518%	2	659	+11.895%
2026-01-08	169.9900	169.9900	169.9900	169.9900	+7.657%	30	659	+14.713%
2026-01-06	157.9000	157.9000	157.9000	157.9000	-2.187%	1	689	+23.496%
2026-01-05	161.4300	161.4300	161.4300	161.4300	+1.401%	1	689	+20.795%
2025-12-31	159.2000	159.2000	159.2000	159.2000	+0.094%	1	690	+22.487%
2025-12-30	159.0500	159.0500	159.0500	159.0500	-0.438%	1	690	+22.603%
2025-12-23	159.7500	159.7500	159.7500	159.7500	+4.241%	1	691	+22.066%
2025-12-22	153.2500	153.2500	153.2500	153.2500	+2.167%	1	691	+27.243%
2025-12-19	150.0000	150.0000	150.0000	150.0000	-1.536%	10	691	+30.000%
2025-12-16	151.4500	152.3400	151.4500	152.3400	-1.398%	2	691	+28.003%
2025-12-15	154.5000	154.5000	154.5000	154.5000	-3.858%	1	691	+26.214%
2025-12-09	160.7000	160.7000	160.7000	160.7000	-3.697%	3	691	+21.344%
2025-12-08	166.8700	166.8700	166.8700	166.8700	+2.563%	38	694	+16.857%
2025-12-03	162.7000	162.7000	162.7000	162.7000	-1.698%	6	732	+19.852%
2025-12-01	165.5100	165.5100	165.5100	165.5100	-1.005%	1	732	+17.818%
2025-11-28	166.1300	167.1900	166.1300	167.1900	-0.819%	3	732	+16.634%
2025-11-26	168.0300	168.5700	168.0300	168.5700	-1.068%	40	732	+15.679%
2025-11-25	170.0700	170.3900	170.0700	170.3900	+2.490%	2	732	+14.443%
2025-11-24	161.3100	166.2500	161.3100	166.2500	+10.245%	18	732	+17.293%
2025-11-21	150.2000	150.8000	147.2000	150.8000	-1.277%	24	732	+29.310%
2025-11-20	152.7500	152.7500	152.7500	152.7500	+11.374%	1	718	+27.660%
2025-11-18	137.1500	137.1500	137.1500	137.1500	+1.932%	4	718	+42.180%
2025-11-17	142.1100	142.1100	134.5500	134.5500	+2.946%	3	722	+44.928%
2025-11-13	129.5000	130.7000	129.5000	130.7000	-3.819%	2	723	+49.197%
2025-11-12	135.8600	135.8900	135.8600	135.8900	+5.735%	3	723	+43.498%
2025-11-07	129.2600	129.2600	128.5200	128.5200	-4.090%	3	726	+51.727%
2025-11-06	134.0000	134.0000	134.0000	134.0000	+0.752%	1	727	+45.522%
2025-11-05	133.0000	133.0000	133.0000	133.0000	+0.529%	1	726	+46.617%
2025-10-30	130.7500	134.2300	130.7500	132.3000	+13.222%	20	725	+47.392%
2025-10-27	115.5200	116.8500	115.5200	116.8500	+5.747%	8	745	+66.881%
2025-10-24	110.5000	110.5000	110.5000	110.5000	+3.581%	1	745	+76.471%
2025-10-20	106.6800	106.6800	106.6800	106.6800	+2.380%	1	745	+82.790%
2025-10-17	101.2500	104.2000	101.2500	104.2000	+2.087%	7	745	+87.140%
2025-10-15	97.6500	102.0700	97.6500	102.0700	+6.434%	45	746	+91.045%
2025-10-14	95.9000	95.9000	95.9000	95.9000	+3.564%	15	711	+103.337%
2025-10-13	92.6000	92.6000	92.6000	92.6000	+3.233%	1	711	+110.583%
2025-10-10	89.9900	89.9900	89.7000	89.7000	-2.542%	3	711	+117.391%
2025-10-09	92.0400	92.0400	92.0400	92.0400	-4.015%	2	712	+111.864%
2025-10-08	95.9000	95.9900	95.7000	95.8900	+0.042%	17	712	+103.358%
2025-10-02	94.6800	95.8500	94.6800	95.8500	+1.086%	5	713	+103.443%
2025-10-01	90.7000	94.8200	90.7000	94.8200	+2.808%	7	715	+105.653%
2025-09-30	92.7300	92.7300	92.2300	92.2300	-4.286%	3	712	+111.428%
2025-09-29	99.6500	99.6500	96.3600	96.3600	-1.200%	4	715	+102.366%
2025-09-26	97.5300	97.5300	97.5300	97.5300	+0.931%	2	713	+99.938%
2025-09-25	97.2500	97.2500	96.6300	96.6300	-3.851%	2	713	+101.801%
2025-09-24	100.5000	100.5000	100.5000	100.5000	-3.828%	1	714	+94.030%
2025-09-22	104.5000	104.5000	104.5000	104.5000	+1.951%	1	715	+86.603%
2025-09-18	102.5000	102.5000	102.5000	102.5000	+3.903%	1	715	+90.244%
2025-09-17	99.2000	99.2000	98.6500	98.6500	-2.664%	4	715	+97.669%
2025-09-16	101.3500	101.3500	101.3500	101.3500	+1.849%	1	719	+92.403%
2025-09-15	99.0800	99.5100	99.0800	99.5100	+8.873%	11	719	+95.960%
2025-09-12	91.4000	91.4000	91.4000	91.4000	-1.189%	1	718	+113.348%
2025-09-11	92.5000	92.5000	92.5000	92.5000	+1.985%	10	718	+110.811%
2025-09-10	90.6700	90.7000	90.6700	90.7000	-0.330%	2	708	+114.994%
2025-09-09	88.2200	91.0000	88.2200	91.0000	+4.394%	11	709	+114.286%
2025-09-08	87.1700	87.1700	87.1700	87.1700	+1.953%	1	715	+123.701%
2025-09-05	84.0000	85.5000	83.7000	85.5000	+2.273%	14	715	+128.070%
2025-09-04	81.0000	83.6000	81.0000	83.6000	+4.500%	8	705	+133.254%
2025-09-03	81.0000	82.0000	80.0000	80.0000	+21.951%	23	703	+143.750%
2025-09-02	64.3500	65.7000	61.8500	65.6000	-3.671%	22	703	+197.256%
2025-08-29	67.0000	68.1000	66.8500	68.1000	+2.145%	3	707	+186.344%
2025-08-28	64.9000	66.6700	64.9000	66.6700	+6.757%	28	707	+192.485%
2025-08-27	62.4500	62.6000	62.4500	62.4500	-3.178%	3	720	+212.250%
2025-08-25	64.7500	65.1300	64.5000	64.5000	+2.025%	8	721	+202.326%
2025-08-22	60.1600	63.2200	59.7800	63.2200	+10.332%	4	722	+208.447%
2025-08-21	57.3400	57.3400	57.3000	57.3000	+5.138%	10	723	+240.314%
2025-08-20	54.5000	54.5000	54.5000	54.5000	-5.217%	2	715	+257.798%
2025-08-19	57.5000	57.5000	57.5000	57.5000	-4.738%	2	717	+239.130%
2025-08-14	60.4700	60.4700	60.3600	60.3600	-0.066%	6	715	+223.062%
2025-08-12	59.4000	60.4000	58.5000	60.4000	+3.994%	22	711	+222.848%
2025-08-11	57.4500	58.1600	57.4500	58.0800	-0.972%	4	707	+235.744%
2025-08-08	57.9500	59.5500	57.8100	58.6500	+9.585%	21	708	+232.481%
2025-08-07	55.0000	55.0000	53.5200	53.5200	-1.509%	2	711	+264.350%
2025-08-06	52.8500	54.3400	52.8500	54.3400	+1.060%	3	712	+258.852%
2025-08-04	52.2500	53.7700	52.2500	53.7700	+8.626%	9	711	+262.656%
2025-08-01	49.0000	50.1000	49.0000	49.5000	-8.044%	22	716	+293.939%
2025-07-31	53.8300	53.8300	53.8300	53.8300	-2.127%	1	719	+262.252%
2025-07-30	55.5400	56.6000	55.0000	55.0000	+0.973%	19	718	+254.545%
2025-07-29	53.0000	54.4700	53.0000	54.4700	+4.952%	13	708	+257.995%
2025-07-28	52.0000	52.1400	51.6900	51.9000	-1.779%	16	705	+275.723%
2025-07-25	53.6500	53.6500	50.5000	52.8400	+0.628%	19	704	+269.039%
2025-07-24	55.7100	55.7100	52.1500	52.5100	+1.823%	23	713	+271.358%
2025-07-23	52.3000	52.3000	51.0500	51.5700	-1.264%	130	714	+278.127%
2025-07-22	51.0000	52.5000	49.4500	52.2300	+2.211%	92	732	+273.349%
2025-07-21	50.7500	51.1000	50.0000	51.1000	+7.128%	12	690	+281.605%
2025-07-18	47.2800	47.7000	47.2800	47.7000	+1.166%	5	695	+308.805%
2025-07-17	45.3800	47.1500	45.3600	47.1500	+1.814%	29	693	+313.574%
2025-07-16	47.3000	47.3000	46.1000	46.3100	-1.510%	35	692	+321.075%
2025-07-15	46.4100	47.3500	46.4100	47.0200	+1.996%	19	689	+314.717%
2025-07-14	46.3500	46.3500	44.7400	46.1000	+2.558%	21	688	+322.993%
2025-07-11	42.9400	45.0000	42.9400	44.9500	+4.559%	40	689	+333.815%
2025-07-10	41.0000	42.9900	40.9500	42.9900	+1.993%	46	692	+353.594%
2025-07-09	41.5000	44.4500	40.9500	42.1500	+2.430%	66	676	+362.633%
2025-07-08	42.7500	42.7500	40.7000	41.1500	-3.517%	23	649	+373.876%
2025-07-07	44.1300	44.1300	42.5000	42.6500	-4.586%	32	632	+357.210%
2025-07-03	44.0000	44.7000	43.8800	44.7000	+1.822%	9	610	+336.242%
2025-07-02	42.4100	44.1500	42.4000	43.9000	+4.524%	19	610	+344.191%
2025-07-01	41.9900	42.0000	41.3000	42.0000	-1.293%	17	601	+364.286%
2025-06-30	45.3500	45.3500	42.3900	42.5500	+7.044%	31	612	+358.284%
2025-06-27	41.6000	41.6000	39.7500	39.7500	-2.094%	30	612	+390.566%
2025-06-26	39.4000	40.7200	39.2000	40.6000	+3.651%	34	590	+380.296%
2025-06-25	37.1500	40.0000	37.1500	39.1700	+6.440%	22	563	+397.830%
2025-06-24	36.6500	37.2500	36.6500	36.8000	+3.955%	14	548	+429.891%
2025-06-23	37.5500	37.5500	34.4800	35.4000	-4.762%	17	544	+450.847%
2025-06-20	42.0300	42.5000	37.1700	37.1700	-12.644%	140	545	+424.617%
2025-06-18	44.4500	44.4500	42.5500	42.5500	-3.295%	107	495	+358.284%
2025-06-17	43.4200	44.4000	43.4200	44.0000	0.000%	23	495	+343.182%
2025-06-16	43.2900	44.0000	43.2000	44.0000	+1.546%	71	502	+343.182%
2025-06-13	42.5000	44.4000	42.5000	43.3300	-0.619%	20	435	+350.035%
2025-06-12	43.4200	43.8000	43.2400	43.6000	-2.088%	7	425	+347.248%
2025-06-11	45.8000	45.8000	44.4700	44.5300	-1.743%	59	424	+337.907%
2025-06-10	45.8500	47.0000	44.0200	45.3200	+3.235%	69	429	+330.274%
2025-06-09	43.7000	44.1500	43.5200	43.9000	+4.524%	16	412	+344.191%
2025-06-06	41.3700	42.9500	41.3700	42.0000	+11.111%	92	406	+364.286%
2025-06-04	37.6000	37.8000	37.6000	37.8000	+2.300%	2	407	+415.873%
2025-06-03	37.0000	38.4600	36.7300	36.9500	-5.135%	31	407	+427.740%
2025-06-02	38.9500	38.9500	38.9500	38.9500	-3.708%	1	380	+400.642%
2025-05-30	40.3500	40.4500	39.7800	40.4500	-0.123%	16	380	+382.077%
2025-05-29	41.2000	41.2000	40.5000	40.5000	-3.064%	13	375	+381.481%
2025-05-28	42.5000	42.5500	41.2500	41.7800	+1.211%	28	364	+366.730%
2025-05-27	40.8500	41.8000	40.8500	41.2800	+3.097%	33	384	+372.384%
2025-05-23	40.2500	40.2500	39.5000	40.0400	-4.530%	30	361	+387.013%
2025-05-22	43.6000	44.5500	41.5000	41.9400	+6.043%	16	361	+364.950%
2025-05-21	36.5300	41.5000	36.5300	39.5500	+13.000%	39	357	+393.047%
2025-05-20	35.0000	35.0000	35.0000	35.0000	+2.130%	10	331	+457.143%
2025-05-15	36.5000	36.5000	34.2700	34.2700	-4.938%	6	321	+469.011%
2025-05-14	34.9500	36.9300	34.7800	36.0500	+15.842%	13	320	+440.915%
2025-05-12	31.5000	31.5000	31.1200	31.1200	+8.056%	3	319	+526.607%
2025-05-09	30.1000	30.1000	28.8000	28.8000	-4.000%	14	319	+577.083%
2025-05-08	30.1000	30.3300	29.9300	30.0000	+5.411%	38	312	+550.000%
2025-05-07	29.2500	29.3500	27.2900	28.4600	-20.481%	22	311	+585.172%
2025-05-05	35.7900	35.7900	35.7900	35.7900	+2.257%	1	299	+444.845%
2025-05-02	35.0000	35.0000	35.0000	35.0000	+4.634%	10	298	+457.143%
2025-05-01	33.0000	33.4500	33.0000	33.4500	+6.359%	2	303	+482.960%
2025-04-30	31.4500	31.4500	31.4500	31.4500	-5.243%	1	303	+520.032%
2025-04-29	33.1900	33.1900	33.1900	33.1900	+0.121%	1	303	+487.526%
2025-04-28	33.3700	33.3700	33.1500	33.1500	-4.439%	3	303	+488.235%
2025-04-25	36.0000	36.0000	33.6000	34.6900	+7.068%	8	302	+462.122%
2025-04-24	31.2000	32.4000	31.2000	32.4000	+3.680%	4	302	+501.852%
2025-04-23	31.3500	31.5000	30.2500	31.2500	+8.319%	25	301	+524.000%
2025-04-22	27.7700	28.8500	27.7700	28.8500	+5.484%	11	293	+575.910%
2025-04-21	26.1500	27.3500	26.1500	27.3500	-3.697%	8	293	+612.980%
2025-04-17	30.0000	30.0000	26.8000	28.4000	-8.387%	21	277	+586.620%
2025-04-16	31.0000	31.0000	31.0000	31.0000	-5.488%	1	277	+529.032%
2025-04-14	36.5000	36.5000	32.8000	32.8000	+8.001%	9	276	+494.512%
2025-04-10	31.1200	31.1200	30.3700	30.3700	-4.737%	3	271	+542.081%
2025-04-09	25.9000	31.8800	25.3900	31.8800	+28.808%	14	270	+511.669%
2025-04-08	30.2200	30.2200	24.7500	24.7500	-7.718%	13	258	+687.879%
2025-04-07	22.6000	27.2800	22.6000	26.8200	-3.212%	16	253	+627.069%
2025-04-04	28.5000	29.0000	27.3500	27.7100	-5.588%	18	257	+603.717%
2025-04-03	28.8000	30.1000	28.8000	29.3500	-8.992%	21	258	+564.395%
2025-04-02	32.2500	32.2500	32.2500	32.2500	+0.781%	30	265	+504.651%
2025-04-01	32.4500	33.4000	32.0000	32.0000	+1.749%	26	235	+509.375%
2025-03-31	30.2500	31.4500	28.6000	31.4500	+1.452%	13	239	+520.032%
2025-03-28	32.5700	32.5700	31.0000	31.0000	-11.605%	62	232	+529.032%
2025-03-27	35.0700	35.0700	35.0700	35.0700	-8.362%	20	249	+456.031%
2025-03-26	39.5100	39.5100	38.2700	38.2700	-6.659%	11	229	+409.537%
2025-03-25	40.7900	42.0000	40.7900	41.0000	+5.398%	5	238	+375.610%
2025-03-24	38.7300	38.9000	38.7300	38.9000	+8.056%	3	236	+401.285%
2025-03-21	36.0000	36.0000	36.0000	36.0000	-4.000%	4	238	+441.667%
2025-03-19	36.0000	37.5000	36.0000	37.5000	+6.353%	24	238	+420.000%
2025-03-18	33.2500	35.2600	33.2500	35.2600	-5.973%	15	238	+453.035%
2025-03-17	38.9100	38.9100	37.5000	37.5000	-1.832%	5	234	+420.000%
2025-03-14	38.0000	38.2000	38.0000	38.2000	+3.299%	22	234	+410.471%
2025-03-13	38.0700	38.0700	36.8500	36.9800	-6.380%	12	240	+427.312%
2025-03-12	39.1300	40.5100	39.1300	39.5000	-2.107%	37	240	+393.671%
2025-03-11	37.0000	40.3500	37.0000	40.3500	+2.829%	9	211	+383.271%
2025-03-10	40.4100	40.4100	38.5000	39.2400	-14.510%	14	212	+396.942%
2025-03-07	43.5000	45.9000	43.5000	45.9000	+4.389%	12	209	+324.837%
2025-03-06	44.5000	44.5000	43.1300	43.9700	+1.830%	11	208	+343.484%
2025-03-05	41.8000	43.7000	40.6000	43.1800	+2.810%	98	205	+351.598%
2025-03-04	39.6500	44.2000	39.2800	42.0000	+6.034%	36	172	+364.286%
2025-03-03	43.1200	43.1200	39.6100	39.6100	+0.152%	117	166	+392.300%
2025-02-28	41.7000	41.7000	39.5500	39.5500	-1.983%	92	113	+393.047%
2025-02-27	44.2500	44.2500	40.3500	40.3500	-6.489%	22	110	+383.271%
2025-02-26	44.6100	45.5400	42.1500	43.1500	-5.580%	100	94	+351.912%
2025-02-25	45.1000	45.7000	44.7500	45.7000	0.000%	12	7	+326.696%