Dark

GOOGL20271217C205
GOOGL Dec 17 2027 205.00 Call (GOOGL271217C00205000)
option OPRA

Inactive

Jun 11, 2026

166.15-10.672%(-19.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-11	166.1500	166.1500	166.1500	166.1500	-10.672%	1	477	0.000%
2026-06-02	186.0000	186.0000	186.0000	186.0000	-1.816%	2	477	-10.672%
2026-06-01	189.4400	189.4400	189.4400	189.4400	-6.680%	1	475	-12.294%
2026-05-28	203.0000	203.0000	203.0000	203.0000	-1.096%	1	476	-18.153%
2026-05-27	205.2500	205.2500	205.2500	205.2500	+4.987%	3	476	-19.050%
2026-05-22	199.5000	199.5000	195.5000	195.5000	-1.372%	3	476	-15.013%
2026-05-20	198.0000	198.2200	197.9900	198.2200	-1.871%	3	474	-16.179%
2026-05-19	204.2500	204.2500	202.0000	202.0000	-3.695%	3	475	-17.748%
2026-05-06	209.7500	209.7500	209.7500	209.7500	+27.702%	1	475	-20.787%
2026-04-29	164.2500	164.2500	164.2500	164.2500	-1.764%	1	476	+1.157%
2026-04-27	167.2000	167.2000	167.2000	167.2000	+4.500%	1	476	-0.628%
2026-04-24	160.0000	160.0000	160.0000	160.0000	+3.761%	1	476	+3.844%
2026-04-22	154.2000	154.2000	154.2000	154.2000	-0.676%	1	477	+7.750%
2026-04-17	155.2500	155.2500	155.2500	155.2500	+7.025%	6	478	+7.021%
2026-04-14	145.0600	145.0600	145.0600	145.0600	+4.987%	1	478	+14.539%
2026-04-08	138.1700	138.1700	138.1700	138.1700	+38.516%	1	478	+20.250%
2026-03-27	99.7500	99.7500	99.7500	99.7500	-4.982%	1	479	+66.566%
2026-03-26	104.9800	104.9800	104.9800	104.9800	-9.250%	2	480	+58.268%
2026-03-24	115.6800	115.6800	115.6800	115.6800	-5.567%	1	478	+43.629%
2026-03-05	122.5000	122.5000	122.5000	122.5000	-10.092%	1	479	+35.633%
2026-02-20	136.2500	136.2500	136.2500	136.2500	+9.306%	1	478	+21.945%
2026-02-18	126.0000	126.0000	124.6500	124.6500	+4.748%	3	479	+33.293%
2026-02-17	119.0000	119.0000	119.0000	119.0000	-11.728%	3	479	+39.622%
2026-02-12	134.8100	134.8100	134.8100	134.8100	-0.141%	1	482	+23.248%
2026-02-11	135.0000	135.0000	135.0000	135.0000	-3.330%	1	483	+23.074%
2026-02-10	139.6500	139.6500	139.6500	139.6500	-3.209%	30	483	+18.976%
2026-02-06	141.7500	144.2800	141.7500	144.2800	-6.312%	4	453	+15.158%
2026-02-04	154.0000	155.0000	154.0000	154.0000	+13.402%	28	452	+7.890%
2026-01-06	135.8000	135.8000	135.8000	135.8000	-0.912%	2	480	+22.349%
2025-12-31	137.0500	137.0500	137.0500	137.0500	+0.883%	3	480	+21.233%
2025-12-29	135.8500	135.8500	135.8500	135.8500	-0.854%	4	480	+22.304%
2025-12-24	137.0200	137.0200	137.0200	137.0200	+11.453%	1	485	+21.260%
2025-12-17	125.5000	125.5000	122.9400	122.9400	-13.544%	9	485	+35.147%
2025-12-09	142.2000	142.2000	142.2000	142.2000	+3.245%	1	483	+16.842%
2025-12-08	137.7300	137.7300	137.7300	137.7300	-5.177%	3	483	+20.635%
2025-12-03	145.2500	145.2500	145.2500	145.2500	+1.093%	1	483	+14.389%
2025-12-01	143.6800	143.6800	143.6800	143.6800	-5.907%	1	483	+15.639%
2025-11-25	152.7000	152.7000	152.7000	152.7000	+9.071%	1	484	+8.808%
2025-11-24	140.0000	140.0000	140.0000	140.0000	+9.933%	1	484	+18.679%
2025-11-20	131.3100	131.3100	127.3500	127.3500	+2.826%	2	483	+30.467%
2025-11-19	123.8500	123.8500	123.8500	123.8500	+6.813%	1	483	+34.154%
2025-11-18	115.9000	115.9500	115.9000	115.9500	+0.494%	2	484	+43.295%
2025-11-17	115.0800	115.3800	115.0800	115.3800	+6.361%	2	484	+44.002%
2025-11-14	108.4800	108.4800	108.4800	108.4800	-6.281%	3	483	+53.162%
2025-11-12	113.7100	115.7500	113.7100	115.7500	-1.068%	9	485	+43.542%
2025-11-11	117.0000	117.0000	117.0000	117.0000	+7.963%	20	512	+42.009%
2025-11-07	108.3700	108.3700	108.3700	108.3700	-3.680%	2	512	+53.317%
2025-11-06	112.5100	112.5100	112.5100	112.5100	+6.011%	1	512	+47.676%
2025-11-04	106.1300	106.1300	106.1300	106.1300	-3.246%	2	513	+56.553%
2025-10-31	107.4700	109.6900	107.4700	109.6900	-5.022%	13	515	+51.472%
2025-10-30	116.9000	116.9000	115.4700	115.4900	+13.037%	6	512	+43.865%
2025-10-29	102.1700	102.1700	102.1700	102.1700	+7.717%	2	517	+62.621%
2025-10-27	94.8000	94.8500	94.8000	94.8500	+5.447%	2	516	+75.171%
2025-10-24	90.6700	90.6700	89.9500	89.9500	+4.109%	11	516	+84.714%
2025-10-22	86.4000	86.4000	86.4000	86.4000	+6.325%	1	521	+92.303%
2025-10-21	84.0000	84.0000	81.2600	81.2600	-6.887%	2	521	+104.467%
2025-10-20	87.0000	87.2700	87.0000	87.2700	+3.831%	3	521	+90.386%
2025-10-17	84.0500	84.0500	84.0500	84.0500	-2.267%	1	521	+97.680%
2025-10-16	86.0000	86.0000	86.0000	86.0000	+15.035%	1	522	+93.198%
2025-10-14	74.7000	74.7600	74.7000	74.7600	+0.619%	2	522	+122.245%
2025-10-13	74.3000	74.3000	74.3000	74.3000	-2.557%	20	524	+123.620%
2025-10-10	76.2500	76.2500	76.2500	76.2500	-0.522%	2	524	+117.902%
2025-10-08	76.6000	76.6500	76.6000	76.6500	-3.621%	5	524	+116.765%
2025-10-07	79.5300	79.5300	79.5300	79.5300	-3.012%	1	519	+108.915%
2025-10-06	77.4400	82.0000	77.4400	82.0000	+7.400%	3	519	+102.622%
2025-10-02	76.3500	76.3500	76.3500	76.3500	+0.381%	1	521	+117.616%
2025-09-29	78.4500	81.1000	76.0400	76.0600	-4.447%	10	522	+118.446%
2025-09-24	79.6000	79.6000	79.6000	79.6000	-3.515%	1	520	+108.731%
2025-09-23	82.5000	82.5000	82.5000	82.5000	+0.856%	2	520	+101.394%
2025-09-22	81.8000	81.8000	81.8000	81.8000	-3.866%	1	520	+103.117%
2025-09-19	84.4200	85.0900	84.4200	85.0900	+3.240%	4	520	+95.264%
2025-09-18	82.4000	82.4500	82.4000	82.4200	-0.097%	7	520	+101.589%
2025-09-16	81.9500	82.5000	81.5500	82.5000	+1.103%	5	523	+101.394%
2025-09-15	79.7700	81.6000	79.6000	81.6000	+12.629%	9	527	+103.615%
2025-09-12	71.4100	72.4500	71.4100	72.4500	+2.548%	5	533	+129.331%
2025-09-11	70.4500	70.6500	70.4500	70.6500	-0.800%	12	534	+135.173%
2025-09-10	70.8500	72.8400	70.8500	71.2200	+6.457%	17	535	+133.291%
2025-09-08	68.0400	68.0400	66.6500	66.9000	+0.875%	64	542	+148.356%
2025-09-05	66.0000	66.7300	64.7000	66.3200	+3.966%	63	491	+150.528%
2025-09-04	61.5000	63.7900	61.0300	63.7900	+0.599%	10	481	+160.464%
2025-09-03	60.0000	63.4100	60.0000	63.4100	+28.804%	167	482	+162.025%
2025-09-02	47.1000	49.2300	46.4700	49.2300	-1.952%	24	517	+237.497%
2025-08-29	49.2500	51.6000	49.2500	50.2100	+1.006%	200	491	+230.910%
2025-08-28	48.7500	49.7100	48.7500	49.7100	+6.559%	24	491	+234.239%
2025-08-27	46.4900	46.6500	46.1800	46.6500	+1.193%	7	472	+256.163%
2025-08-26	45.8800	46.1000	45.8800	46.1000	-3.009%	2	467	+260.412%
2025-08-25	46.4500	48.6700	46.4500	47.5300	+3.326%	327	465	+249.569%
2025-08-22	43.0000	46.8000	43.0000	46.0000	+8.312%	17	500	+261.196%
2025-08-21	42.1800	42.4700	42.1800	42.4700	+5.385%	45	489	+291.217%
2025-08-20	40.6900	40.6900	39.3300	40.3000	-4.841%	7	509	+312.283%
2025-08-19	42.5000	42.5000	41.6400	42.3500	-5.151%	51	508	+292.326%
2025-08-18	44.6500	44.6500	44.6500	44.6500	+0.337%	1	458	+272.116%
2025-08-15	45.0500	46.1900	44.3800	44.5000	+0.816%	44	457	+273.371%
2025-08-14	43.4600	44.5200	43.4600	44.1400	-1.802%	13	426	+276.416%
2025-08-13	44.4000	44.9500	42.5000	44.9500	+1.582%	17	414	+269.633%
2025-08-12	42.5000	44.4200	42.5000	44.2500	+4.118%	65	397	+275.480%
2025-08-11	42.6600	42.8000	41.9500	42.5000	-1.071%	9	339	+290.941%
2025-08-08	42.2300	43.0000	42.2300	42.9600	+7.346%	35	334	+286.755%
2025-08-07	39.6000	40.0200	39.6000	40.0200	+1.061%	4	324	+315.167%
2025-08-06	39.6000	39.6000	39.6000	39.6000	-1.370%	3	324	+319.571%
2025-08-05	39.4300	40.1500	39.4300	40.1500	+2.476%	2	321	+313.823%
2025-08-04	38.3000	39.1800	38.3000	39.1800	+8.682%	7	322	+324.068%
2025-08-01	36.0500	36.0500	36.0500	36.0500	-5.281%	5	325	+360.888%
2025-07-31	38.3500	38.3500	37.6000	38.0600	-3.032%	9	326	+336.548%
2025-07-29	39.2500	39.2500	39.2500	39.2500	+0.770%	3	323	+323.312%
2025-07-28	38.9500	38.9500	38.9500	38.9500	+0.594%	5	320	+326.573%
2025-07-25	38.5700	38.7200	38.5700	38.7200	+0.571%	6	319	+329.106%
2025-07-24	40.8600	40.8600	38.5000	38.5000	+3.107%	123	314	+331.558%
2025-07-23	37.4500	37.4500	37.3400	37.3400	-1.866%	6	376	+344.965%
2025-07-22	38.0200	38.0800	38.0200	38.0500	+2.478%	200	372	+336.662%
2025-07-21	36.5900	37.1500	36.5900	37.1300	+7.623%	3	523	+347.482%
2025-07-18	34.3500	34.5000	33.7400	34.5000	+4.545%	19	522	+381.594%
2025-07-17	33.0000	33.0000	33.0000	33.0000	-4.348%	1	504	+403.485%
2025-07-16	33.8000	34.5000	33.8000	34.5000	+8.015%	2	504	+381.594%
2025-07-14	31.9400	31.9400	31.9400	31.9400	-0.031%	1	504	+420.194%
2025-07-11	30.8000	31.9500	30.3200	31.9500	+4.583%	234	505	+420.031%
2025-07-10	29.1000	30.5500	29.1000	30.5500	+1.192%	2	319	+443.863%
2025-07-09	30.1900	30.1900	30.1900	30.1900	+5.818%	5	318	+450.348%
2025-07-08	29.0000	29.0000	28.5300	28.5300	-5.966%	7	323	+482.369%
2025-07-07	30.9200	30.9200	30.3000	30.3400	-3.376%	3	316	+447.627%
2025-07-03	31.4000	31.4000	31.4000	31.4000	-0.064%	5	316	+429.140%
2025-07-02	30.5500	31.4500	30.5500	31.4200	+8.158%	5	316	+428.803%
2025-07-01	29.2500	29.2500	29.0000	29.0500	+1.114%	4	314	+471.945%
2025-06-27	29.0000	29.0000	28.3000	28.7300	+1.591%	14	311	+478.315%
2025-06-26	27.6200	28.4500	27.6200	28.2800	+5.169%	3	311	+487.518%
2025-06-25	26.8900	26.8900	26.8900	26.8900	+3.822%	1	311	+517.888%
2025-06-24	25.7000	25.9000	25.7000	25.9000	+6.541%	2	311	+541.506%
2025-06-23	24.9800	24.9800	24.3100	24.3100	-10.196%	6	311	+583.464%
2025-06-20	28.0000	28.0000	27.0700	27.0700	-12.395%	4	305	+513.779%
2025-06-13	30.9000	30.9000	30.9000	30.9000	-0.962%	22	306	+437.702%
2025-06-12	31.2000	31.2000	31.2000	31.2000	-4.294%	100	306	+432.532%
2025-06-11	32.9300	32.9300	32.6000	32.6000	-1.212%	6	306	+409.663%
2025-06-10	34.0000	34.0000	33.0000	33.0000	+6.452%	9	301	+403.485%
2025-06-09	31.0000	31.0000	31.0000	31.0000	+2.445%	1	300	+435.968%
2025-06-06	28.5000	30.2600	28.5000	30.2600	+10.036%	12	300	+449.075%
2025-06-05	27.5000	27.5000	27.5000	27.5000	+5.769%	1	305	+504.182%
2025-06-04	26.0000	26.0000	26.0000	26.0000	0.000%	1	305	+539.038%
2025-06-03	26.3400	26.3400	26.0000	26.0000	-7.997%	6	305	+539.038%
2025-05-30	28.2600	28.2600	28.2600	28.2600	-2.215%	20	299	+487.933%
2025-05-29	29.2000	29.4000	28.9000	28.9000	-3.731%	102	299	+474.913%
2025-05-28	30.0200	30.0200	30.0200	30.0200	-0.431%	10	199	+453.464%
2025-05-27	30.0000	30.1500	30.0000	30.1500	+7.679%	2	193	+451.078%
2025-05-23	28.3000	28.3000	28.0000	28.0000	-7.499%	4	192	+493.393%
2025-05-22	29.8000	31.8200	29.8000	30.2700	+2.610%	61	192	+448.893%
2025-05-21	24.9500	29.5000	24.9500	29.5000	+10.487%	6	151	+463.220%
2025-05-16	26.7000	26.7000	26.7000	26.7000	+10.103%	2	151	+522.285%
2025-05-15	24.2500	24.2500	24.2500	24.2500	-6.731%	4	151	+585.155%
2025-05-14	26.0000	26.0000	26.0000	26.0000	+15.197%	2	155	+539.038%
2025-05-13	20.6500	22.5700	20.6500	22.5700	+9.670%	5	153	+636.154%
2025-05-12	20.5800	20.5800	20.5800	20.5800	+5.484%	1	148	+707.337%
2025-05-09	19.5100	19.5100	19.5100	19.5100	-5.976%	2	149	+751.615%
2025-05-08	20.5000	20.7500	20.4500	20.7500	+6.410%	12	149	+700.723%
2025-05-07	20.4000	20.6000	18.5700	19.5000	-20.570%	17	143	+752.051%
2025-05-06	24.5500	24.5500	24.5500	24.5500	-1.207%	1	154	+576.782%
2025-05-05	24.8500	24.8500	24.8500	24.8500	+1.016%	1	153	+568.612%
2025-05-02	24.0000	24.6000	23.9800	24.6000	+9.382%	28	153	+575.407%
2025-05-01	22.4900	22.4900	22.4900	22.4900	+3.402%	1	141	+638.773%
2025-04-30	21.7500	21.7500	21.7500	21.7500	-1.136%	3	140	+663.908%
2025-04-28	22.0000	22.0000	22.0000	22.0000	-2.048%	1	141	+655.227%
2025-04-24	21.3000	22.4600	21.3000	22.4600	+24.778%	2	140	+639.760%
2025-04-21	18.1600	18.1600	17.6200	18.0000	-6.250%	9	139	+823.056%
2025-04-17	20.0000	20.0000	19.1900	19.2000	-4.478%	4	138	+765.365%
2025-04-16	20.7000	20.7000	20.1000	20.1000	-10.268%	4	138	+726.617%
2025-04-14	23.0000	23.0000	22.4000	22.4000	-1.538%	2	138	+641.741%
2025-04-11	22.7500	22.7500	22.7500	22.7500	+8.852%	10	140	+630.330%
2025-04-10	20.9000	20.9000	20.9000	20.9000	+20.115%	1	145	+694.976%
2025-04-09	17.4000	17.4000	17.4000	17.4000	+13.725%	2	144	+854.885%
2025-04-08	18.8800	18.8800	15.3000	15.3000	-10.000%	6	144	+985.948%
2025-04-07	19.0000	19.0000	17.0000	17.0000	-10.526%	5	144	+877.353%
2025-04-04	19.5400	19.5400	19.0000	19.0000	-2.062%	12	144	+774.474%
2025-04-03	20.5000	21.0400	19.3000	19.4000	-13.315%	225	144	+756.443%
2025-04-02	22.3800	22.3800	22.3800	22.3800	+1.727%	1	27	+642.404%
2025-04-01	22.0000	22.0000	22.0000	22.0000	+5.769%	1	26	+655.227%
2025-03-31	20.8000	20.8000	20.8000	20.8000	-7.350%	5	26	+698.798%
2025-03-28	21.6800	22.4500	21.6800	22.4500	-12.578%	4	21	+640.089%
2025-03-27	26.3100	26.3100	25.6800	25.6800	-9.895%	2	22	+547.002%
2025-03-26	28.5000	28.5000	28.5000	28.5000	-2.830%	1	21	+482.982%
2025-03-25	29.3300	29.3300	29.3300	29.3300	+15.020%	2	20	+466.485%
2025-03-19	25.5000	25.5000	25.5000	25.5000	+2.616%	1	20	+551.569%
2025-03-18	23.8000	24.8500	23.8000	24.8500	-9.307%	3	20	+568.612%
2025-03-17	27.4000	27.4000	27.4000	27.4000	+5.385%	1	18	+506.387%
2025-03-13	26.0000	26.0000	26.0000	26.0000	-6.069%	1	17	+539.038%
2025-03-11	27.6800	27.6800	27.6800	27.6800	-12.015%	1	17	+500.253%
2025-03-06	32.0000	32.0000	31.4400	31.4600	+1.648%	8	16	+428.131%
2025-03-05	30.4700	30.9500	30.4700	30.9500	+4.209%	4	8	+436.834%
2025-03-04	29.7000	29.7000	29.7000	29.7000	+0.849%	1	8	+459.428%
2025-02-28	29.4500	29.4500	29.4500	29.4500	-1.833%	2	7	+464.177%
2025-02-27	30.0000	30.0000	30.0000	30.0000	-10.045%	1	6	+453.833%
2025-02-25	33.7500	34.5000	33.3500	33.3500	0.000%	8	6	+398.201%