Dark

GOOGL20271217C185
GOOGL Dec 17 2027 185.00 Call (GOOGL271217C00185000)
option OPRA

Inactive

Jun 8, 2026

193.50-10.932%(-23.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-08	193.5000	193.5000	193.5000	193.5000	-10.932%	1	412	0.000%
2026-05-26	217.2500	217.2500	217.2500	217.2500	+2.962%	1	412	-10.932%
2026-05-22	211.0000	211.0000	211.0000	211.0000	+21.895%	1	412	-8.294%
2026-04-24	173.1000	173.1000	173.1000	173.1000	+0.383%	3	412	+11.785%
2026-04-23	172.4400	172.4400	172.4400	172.4400	+0.548%	6	412	+12.213%
2026-04-22	171.5000	171.5000	171.5000	171.5000	+47.021%	1	412	+12.828%
2026-03-27	116.6500	116.6500	116.6500	116.6500	-4.448%	20	412	+65.881%
2026-03-26	122.0800	122.0800	122.0800	122.0800	-12.217%	1	432	+58.503%
2026-03-03	136.0000	139.0700	136.0000	139.0700	-11.881%	26	433	+39.139%
2026-02-06	158.3600	158.3600	157.8200	157.8200	-3.768%	5	457	+22.608%
2026-02-05	151.4500	165.5100	151.4500	164.0000	-8.929%	4	460	+17.988%
2026-02-03	180.0800	180.0800	180.0800	180.0800	+0.851%	1	462	+7.452%
2026-02-02	178.5600	178.5600	178.5600	178.5600	+7.405%	1	463	+8.367%
2026-01-21	166.2500	166.2500	166.2500	166.2500	+2.579%	1	463	+16.391%
2026-01-20	160.7900	162.0700	160.7900	162.0700	-4.429%	4	464	+19.393%
2026-01-14	169.5800	169.5800	169.5800	169.5800	-1.750%	1	465	+14.105%
2026-01-13	171.5500	173.6500	171.5500	172.6000	+3.508%	27	466	+12.109%
2026-01-12	166.7500	166.7500	166.7500	166.7500	+9.957%	1	492	+16.042%
2025-12-30	151.6500	151.6500	151.6500	151.6500	+0.630%	2	492	+27.596%
2025-12-24	151.5000	151.5000	150.7000	150.7000	+4.653%	3	489	+28.401%
2025-12-19	143.3200	144.3700	143.3200	144.0000	-1.498%	4	489	+34.375%
2025-12-15	147.0000	147.0000	146.1900	146.1900	-8.114%	2	490	+32.362%
2025-12-10	156.5500	159.1000	156.4000	159.1000	+1.824%	175	491	+21.622%
2025-12-09	152.9900	156.2500	152.9900	156.2500	-0.223%	9	396	+23.840%
2025-12-04	156.6000	156.6000	156.6000	156.6000	+1.032%	2	389	+23.563%
2025-12-03	155.0000	155.0000	155.0000	155.0000	-0.984%	2	391	+24.839%
2025-12-02	156.5400	156.5400	156.5400	156.5400	+0.520%	1	391	+23.611%
2025-11-24	155.7300	155.7300	155.7300	155.7300	+15.356%	2	391	+24.254%
2025-11-20	135.0000	135.0000	135.0000	135.0000	+5.733%	3	393	+43.333%
2025-11-17	133.4000	133.4000	127.6800	127.6800	+5.521%	5	393	+51.551%
2025-11-14	115.6800	121.0000	115.6800	121.0000	-0.738%	8	395	+59.917%
2025-11-13	121.9000	121.9000	121.9000	121.9000	-8.146%	1	398	+58.737%
2025-11-11	132.7100	132.7100	132.7100	132.7100	+2.558%	1	398	+45.807%
2025-11-10	130.0000	130.0000	129.4000	129.4000	+6.722%	2	399	+49.536%
2025-11-07	121.2500	121.2500	121.2500	121.2500	-3.371%	1	398	+59.588%
2025-11-05	125.4800	125.4800	125.4800	125.4800	+4.567%	1	399	+54.208%
2025-11-04	120.0000	120.0000	120.0000	120.0000	-4.245%	10	398	+61.250%
2025-11-03	125.3200	125.3200	125.3200	125.3200	+1.539%	1	403	+54.405%
2025-10-31	123.4200	123.4200	123.4200	123.4200	-3.048%	1	403	+56.782%
2025-10-30	127.3000	127.3000	127.3000	127.3000	+8.841%	1	404	+52.003%
2025-10-29	116.9600	116.9600	116.9600	116.9600	+6.745%	5	404	+65.441%
2025-10-28	109.2000	109.5700	109.2000	109.5700	+0.819%	2	409	+76.599%
2025-10-27	107.6800	108.7000	107.6800	108.6800	+12.494%	8	412	+78.046%
2025-10-22	96.6100	96.6100	96.6100	96.6100	+1.268%	1	412	+100.290%
2025-10-21	95.4000	95.4000	95.4000	95.4000	-4.063%	3	413	+102.830%
2025-10-20	99.3100	99.6500	99.3100	99.4400	+4.126%	6	413	+94.590%
2025-10-17	95.5000	95.5000	95.5000	95.5000	+10.341%	1	413	+102.618%
2025-10-14	86.5500	86.5500	86.5500	86.5500	+4.403%	1	413	+123.570%
2025-10-10	86.3000	86.3000	82.9000	82.9000	-6.843%	2	413	+133.414%
2025-10-08	88.9900	88.9900	88.9900	88.9900	-1.831%	2	414	+117.440%
2025-10-07	90.6500	90.6500	90.6500	90.6500	-3.615%	1	417	+113.458%
2025-10-06	89.9600	94.0500	89.9600	94.0500	+7.609%	7	417	+105.742%
2025-10-03	86.4000	87.4000	86.4000	87.4000	-6.223%	12	422	+121.396%
2025-09-29	93.2000	93.2000	93.2000	93.2000	+1.747%	2	432	+107.618%
2025-09-26	91.0400	91.6000	91.0400	91.6000	+1.586%	3	430	+111.245%
2025-09-25	90.1700	90.1700	90.1700	90.1700	-4.227%	1	433	+114.595%
2025-09-23	95.8500	96.2600	94.1500	94.1500	-2.029%	4	434	+105.523%
2025-09-22	97.8000	97.8000	96.1000	96.1000	-1.264%	2	435	+101.353%
2025-09-19	95.5000	97.3300	95.5000	97.3300	+1.895%	2	435	+98.808%
2025-09-18	95.1900	95.5200	95.1900	95.5200	+0.347%	6	437	+102.575%
2025-09-16	95.1000	95.1900	95.1000	95.1900	+0.997%	8	442	+103.278%
2025-09-15	88.6000	95.0000	88.6000	94.2500	+10.466%	15	442	+105.305%
2025-09-12	83.4500	85.3200	83.4500	85.3200	+1.414%	4	446	+126.793%
2025-09-11	84.1300	84.1300	84.1300	84.1300	-0.591%	1	447	+130.001%
2025-09-10	83.2500	84.6300	82.6900	84.6300	+0.154%	7	447	+128.642%
2025-09-09	83.1000	84.5000	83.1000	84.5000	+7.098%	2	449	+128.994%
2025-09-08	80.5000	80.5000	78.7000	78.9000	-0.904%	8	449	+145.247%
2025-09-05	77.1000	79.6200	77.1000	79.6200	+4.584%	6	452	+143.029%
2025-09-04	76.1300	76.1300	76.1300	76.1300	+1.574%	3	448	+154.170%
2025-09-03	74.0000	74.9500	72.7500	74.9500	+25.502%	7	448	+158.172%
2025-09-02	59.0200	59.7200	56.7500	59.7200	-3.020%	29	449	+224.012%
2025-08-29	60.3000	62.2000	60.3000	61.5800	+1.617%	20	457	+214.225%
2025-08-28	58.9500	60.6600	58.9500	60.6000	+6.973%	10	457	+219.307%
2025-08-26	56.6100	56.6500	56.6100	56.6500	-2.730%	2	459	+241.571%
2025-08-25	58.2400	58.2400	58.2400	58.2400	+5.013%	1	458	+232.246%
2025-08-22	54.2000	55.4600	53.9800	55.4600	+11.254%	5	458	+248.900%
2025-08-20	50.2500	50.3400	49.5000	49.8500	-5.048%	11	455	+288.164%
2025-08-19	51.8200	52.5000	51.8200	52.5000	-4.701%	11	455	+268.571%
2025-08-15	55.0900	55.0900	55.0900	55.0900	+2.512%	3	450	+251.243%
2025-08-14	53.7400	53.7400	53.7400	53.7400	-1.213%	1	450	+260.067%
2025-08-12	54.3200	54.4000	52.7000	54.4000	+4.615%	43	450	+255.699%
2025-08-11	52.0000	52.0000	52.0000	52.0000	-1.422%	1	430	+272.115%
2025-08-08	52.0000	53.0000	52.0000	52.7500	+8.205%	9	430	+266.825%
2025-08-07	48.8500	49.4700	48.7500	48.7500	-0.388%	6	424	+296.923%
2025-08-06	48.6000	49.2500	48.4000	48.9400	+1.641%	69	424	+295.382%
2025-08-05	49.0300	49.0300	48.1500	48.1500	+0.125%	2	476	+301.869%
2025-08-04	47.7400	48.0900	46.8800	48.0900	+8.801%	15	475	+302.371%
2025-08-01	45.3100	45.3100	43.7500	44.2000	-4.844%	13	487	+337.783%
2025-07-31	46.7000	48.8000	46.4500	46.4500	-6.727%	21	490	+316.577%
2025-07-30	49.3000	49.8000	49.3000	49.8000	+0.912%	2	479	+288.554%
2025-07-29	47.6700	49.3500	47.6000	49.3500	+5.381%	23	477	+292.097%
2025-07-28	47.6300	47.9500	46.4200	46.8300	-2.193%	44	475	+313.197%
2025-07-25	47.2000	48.7000	47.2000	47.8800	+1.419%	42	470	+304.135%
2025-07-24	49.5000	49.5000	47.0800	47.2100	+0.554%	48	443	+309.871%
2025-07-23	46.7500	46.9500	46.0000	46.9500	-0.445%	21	444	+312.141%
2025-07-22	44.7500	47.1600	44.7500	47.1600	+3.421%	84	435	+310.305%
2025-07-21	44.7500	45.9700	44.7500	45.6000	+3.331%	26	370	+324.342%
2025-07-18	42.9000	44.1300	42.0500	44.1300	+4.772%	41	367	+338.477%
2025-07-17	41.5500	42.1200	41.3000	42.1200	+1.494%	13	352	+359.402%
2025-07-16	42.0000	42.4100	41.5000	41.5000	-0.599%	20	340	+366.265%
2025-07-15	41.8000	42.7200	41.7500	41.7500	+0.602%	61	329	+363.473%
2025-07-14	41.3600	41.5000	40.0000	41.5000	+3.776%	37	273	+366.265%
2025-07-11	38.8200	40.5600	38.8200	39.9900	+4.658%	23	247	+383.871%
2025-07-10	36.9000	38.2100	36.9000	38.2100	+1.353%	6	242	+406.412%
2025-07-09	38.0100	39.5000	37.7000	37.7000	+3.458%	32	239	+413.263%
2025-07-08	37.4300	37.4300	36.4400	36.4400	-5.473%	2	237	+431.010%
2025-07-07	39.4100	39.4100	38.5500	38.5500	-3.019%	3	236	+401.946%
2025-07-03	39.7500	39.7500	39.7500	39.7500	+1.481%	3	233	+386.792%
2025-07-02	37.9400	39.1700	37.9400	39.1700	+4.593%	5	233	+394.001%
2025-07-01	37.5000	37.5000	37.4500	37.4500	-1.551%	23	234	+416.689%
2025-06-30	41.7500	41.7500	37.7500	38.0400	+6.050%	14	231	+408.675%
2025-06-27	36.9400	37.0000	35.8700	35.8700	-0.775%	8	234	+439.448%
2025-06-26	35.0200	36.1500	35.0200	36.1500	+4.450%	12	232	+435.270%
2025-06-25	34.1900	34.7500	34.0500	34.6100	+3.934%	6	225	+459.087%
2025-06-24	32.5500	33.3000	32.5500	33.3000	+7.942%	11	221	+481.081%
2025-06-23	32.5000	32.7000	30.4000	30.8500	-5.077%	6	212	+527.229%
2025-06-20	34.6000	34.6000	32.5000	32.5000	-16.837%	20	212	+495.385%
2025-06-18	38.6700	39.0800	38.6700	39.0800	-3.506%	2	203	+395.138%
2025-06-17	40.5000	40.5000	40.5000	40.5000	+2.922%	1	203	+377.778%
2025-06-16	39.3500	39.3500	39.3500	39.3500	+2.876%	1	203	+391.741%
2025-06-13	38.2500	38.2500	38.2500	38.2500	-5.625%	2	203	+405.882%
2025-06-11	41.3600	41.3600	40.5000	40.5300	-1.387%	8	203	+377.424%
2025-06-10	41.4500	42.4500	41.1000	41.1000	+5.493%	7	201	+370.803%
2025-06-09	38.5800	38.9600	38.5800	38.9600	+3.893%	5	204	+396.663%
2025-06-06	37.5000	37.5000	37.5000	37.5000	+11.441%	2	204	+416.000%
2025-06-04	33.2000	33.6500	33.2000	33.6500	+1.662%	3	205	+475.037%
2025-06-03	33.9600	34.2400	33.1000	33.1000	-6.892%	15	206	+484.592%
2025-05-30	36.0200	36.0200	35.5500	35.5500	-2.549%	4	195	+444.304%
2025-05-29	36.4800	36.4800	36.4800	36.4800	-1.405%	2	194	+430.428%
2025-05-28	37.0000	37.0000	37.0000	37.0000	-1.517%	5	192	+422.973%
2025-05-27	37.5700	37.5700	37.5700	37.5700	+5.593%	1	187	+415.039%
2025-05-23	35.3300	35.5800	35.3300	35.5800	-5.246%	10	183	+443.845%
2025-05-22	38.2100	38.2100	37.5500	37.5500	+6.919%	2	183	+415.313%
2025-05-21	34.7000	37.5500	34.7000	35.1200	+5.624%	28	183	+450.968%
2025-05-20	33.2500	33.2500	33.2500	33.2500	+1.558%	10	158	+481.955%
2025-05-19	32.0000	32.7400	31.9000	32.7400	+0.615%	16	158	+491.020%
2025-05-14	29.4400	32.5400	29.4400	32.5400	+13.617%	4	149	+494.653%
2025-05-13	28.6400	28.6400	28.6400	28.6400	+5.878%	5	147	+575.628%
2025-05-12	27.0500	27.0500	27.0500	27.0500	+6.833%	2	142	+615.342%
2025-05-09	25.3200	25.3200	25.3200	25.3200	-6.222%	2	142	+664.218%
2025-05-08	26.4100	27.0000	26.4100	27.0000	+9.400%	2	141	+616.667%
2025-05-07	26.2500	26.2500	23.5900	24.6800	-24.294%	16	139	+684.036%
2025-05-05	32.6000	32.6000	32.6000	32.6000	+4.153%	1	138	+493.558%
2025-05-02	31.1600	31.3000	31.1600	31.3000	+7.560%	4	138	+518.211%
2025-05-01	29.1000	29.1000	29.1000	29.1000	+5.818%	1	138	+564.948%
2025-04-30	27.5000	27.5000	27.5000	27.5000	-6.399%	2	139	+603.636%
2025-04-29	28.4200	29.3800	28.4200	29.3800	-4.548%	2	139	+558.611%
2025-04-25	30.5300	30.7800	30.5000	30.7800	+6.875%	44	138	+528.655%
2025-04-24	28.8000	28.8000	28.8000	28.8000	+5.456%	3	146	+571.875%
2025-04-23	27.5000	28.0000	26.6700	27.3100	+17.361%	24	146	+608.532%
2025-04-21	23.2700	23.2700	23.2700	23.2700	-21.145%	1	145	+731.543%
2025-04-15	29.5100	29.5100	29.5100	29.5100	+0.408%	1	145	+555.710%
2025-04-14	30.2500	30.2500	29.2500	29.3900	+1.380%	7	144	+558.387%
2025-04-11	28.3200	29.2500	27.8300	28.9900	+12.277%	20	149	+567.472%
2025-04-10	28.3000	28.3000	25.8200	25.8200	-11.877%	4	141	+649.419%
2025-04-09	22.3100	29.3000	22.3100	29.3000	+14.364%	16	143	+560.410%
2025-04-08	25.4300	25.6200	25.4300	25.6200	+13.614%	13	128	+655.269%
2025-04-07	21.9500	24.4500	21.9500	22.5500	+3.156%	6	126	+758.093%
2025-04-04	25.5500	25.5500	21.8600	21.8600	-17.509%	12	124	+785.178%
2025-04-03	25.6700	26.5000	25.6700	26.5000	-5.795%	5	119	+630.189%
2025-04-02	27.7000	28.1300	27.7000	28.1300	+1.552%	2	115	+587.878%
2025-04-01	27.4000	29.2000	27.4000	27.7000	+2.214%	6	115	+598.556%
2025-03-31	26.0000	27.1000	26.0000	27.1000	-1.275%	3	111	+614.022%
2025-03-28	28.7500	28.7500	27.4500	27.4500	-14.486%	14	108	+604.918%
2025-03-27	32.9000	32.9900	32.0000	32.1000	-6.957%	4	112	+502.804%
2025-03-26	34.5000	34.5000	34.5000	34.5000	-4.167%	1	113	+460.870%
2025-03-25	36.0000	36.0000	36.0000	36.0000	+2.887%	3	112	+437.500%
2025-03-24	34.3800	35.0000	34.3800	34.9900	+8.328%	7	109	+453.015%
2025-03-21	32.3000	32.3000	32.3000	32.3000	-2.121%	2	107	+499.071%
2025-03-20	33.0000	33.0000	33.0000	33.0000	-0.452%	2	106	+486.364%
2025-03-19	33.0700	33.1500	33.0700	33.1500	+2.157%	3	104	+483.710%
2025-03-18	32.5500	32.5500	31.2000	32.4500	-6.484%	4	104	+496.302%
2025-03-17	33.5400	34.7000	33.5400	34.7000	+6.409%	2	103	+457.637%
2025-03-13	34.3500	34.3500	32.6100	32.6100	-6.829%	13	92	+493.376%
2025-03-12	35.0000	35.0000	35.0000	35.0000	0.000%	1	92	+452.857%
2025-03-11	35.0000	35.0000	34.0300	35.0000	-0.990%	21	92	+452.857%
2025-03-10	35.0000	36.1800	35.0000	35.3500	-8.182%	30	72	+447.383%
2025-03-07	38.5000	38.5000	38.5000	38.5000	+1.316%	10	48	+402.597%
2025-03-06	38.0000	38.0000	38.0000	38.0000	-3.676%	1	43	+409.211%
2025-03-05	39.4500	39.4500	39.4500	39.4500	+10.350%	5	42	+390.494%
2025-03-04	35.7500	35.7500	35.7500	35.7500	+2.348%	1	37	+441.259%
2025-03-03	37.4000	37.4000	34.9300	34.9300	-4.223%	63	37	+453.965%
2025-02-28	36.4800	36.4800	35.9200	36.4700	-5.273%	6	10	+430.573%
2025-02-27	37.6200	38.5000	37.0000	38.5000	-0.645%	4	10	+402.597%
2025-02-26	40.3300	40.3300	38.7500	38.7500	-4.791%	3	8	+399.355%
2025-02-25	40.0900	41.6700	40.0900	40.7000	0.000%	5	5	+375.430%