Dark

GOOGL20271217C210
GOOGL Dec 17 2027 210.00 Call (GOOGL271217C00210000)
option OPRA

EOD

Aug 27, 2026

146.00-5.195%(-8.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	146.0000	146.0000	146.0000	146.0000	-5.195%	2	465	0.000%
2026-08-25	154.0000	154.0000	154.0000	154.0000	+2.598%	1	465	-5.195%
2026-08-21	150.1000	150.1000	150.1000	150.1000	-2.722%	12	466	-2.732%
2026-08-14	154.3000	154.3000	154.3000	154.3000	-13.914%	1	466	-5.379%
2026-08-03	181.2800	181.2800	179.2400	179.2400	+25.194%	5	467	-18.545%
2026-07-30	143.1700	143.1700	143.1700	143.1700	+7.316%	3	467	+1.977%
2026-07-24	133.4100	133.4100	133.4100	133.4100	+3.419%	1	467	+9.437%
2026-07-23	129.8000	129.8000	129.0000	129.0000	-23.013%	3	467	+13.178%
2026-07-20	167.5600	167.5600	167.5600	167.5600	+2.171%	2	468	-12.867%
2026-06-30	164.0000	164.0000	164.0000	164.0000	+2.500%	1	469	-10.976%
2026-06-22	160.0000	160.0000	160.0000	160.0000	-10.374%	1	468	-8.750%
2026-06-18	178.5200	178.5200	178.5200	178.5200	-1.869%	10	459	-18.216%
2026-06-16	181.9200	181.9200	181.9200	181.9200	-5.741%	17	459	-19.745%
2026-05-29	193.0000	193.0000	193.0000	193.0000	-0.924%	1	459	-24.352%
2026-05-26	194.8000	194.8000	194.8000	194.8000	-0.764%	1	459	-25.051%
2026-05-21	196.3000	196.3000	196.3000	196.3000	-0.733%	1	459	-25.624%
2026-05-19	197.7500	197.7500	197.7500	197.7500	-5.224%	1	459	-26.169%
2026-05-18	208.6500	208.6500	208.6500	208.6500	-0.709%	12	458	-30.026%
2026-05-13	210.0000	210.1400	210.0000	210.1400	+7.116%	27	458	-30.523%
2026-05-12	196.1800	196.1800	196.1800	196.1800	-7.024%	1	480	-25.579%
2026-05-08	210.9500	211.0000	210.9500	211.0000	+0.909%	20	480	-30.806%
2026-05-06	209.1000	209.1000	209.1000	209.1000	+7.684%	1	483	-30.177%
2026-05-01	194.1800	194.1800	194.1800	194.1800	+3.906%	1	483	-24.812%
2026-04-30	182.9300	186.8800	179.7300	186.8800	+13.868%	3	483	-21.875%
2026-04-27	162.9800	164.1200	162.9800	164.1200	+8.330%	3	483	-11.041%
2026-04-20	151.5000	151.5000	151.5000	151.5000	+15.578%	1	484	-3.630%
2026-04-09	129.2500	131.4400	129.2500	131.0800	-2.536%	4	483	+11.382%
2026-04-08	133.4300	134.4900	133.4300	134.4900	+15.195%	3	483	+8.558%
2026-04-06	116.7500	116.7500	116.7500	116.7500	+1.645%	2	485	+25.054%
2026-04-01	114.8600	114.8600	114.8600	114.8600	-5.744%	1	486	+27.111%
2026-03-23	121.8600	121.8600	121.8600	121.8600	+1.550%	2	487	+19.810%
2026-03-20	120.0000	120.0000	120.0000	120.0000	-4.337%	1	487	+21.667%
2026-03-17	125.4400	125.4400	125.4400	125.4400	+2.904%	1	488	+16.390%
2026-03-16	121.9000	121.9000	121.9000	121.9000	+0.760%	1	488	+19.770%
2026-03-04	120.9800	120.9800	120.9800	120.9800	-2.365%	1	489	+20.681%
2026-03-02	123.9100	123.9100	123.9100	123.9100	-3.157%	2	489	+17.827%
2026-02-24	127.9500	127.9500	127.9500	127.9500	+5.963%	2	489	+14.107%
2026-02-18	121.7000	121.7000	120.7500	120.7500	-18.108%	2	489	+20.911%
2026-02-04	147.4500	147.4500	147.4500	147.4500	-7.555%	14	489	-0.983%
2026-02-02	159.5000	159.5000	159.5000	159.5000	+7.953%	1	489	-8.464%
2026-01-29	147.7500	147.7500	147.7500	147.7500	-2.424%	1	488	-1.184%
2026-01-28	151.4200	151.4200	151.4200	151.4200	-1.071%	1	488	-3.579%
2026-01-27	153.0600	153.0600	153.0600	153.0600	+6.144%	1	488	-4.613%
2026-01-20	141.6200	144.2000	141.6200	144.2000	-2.124%	2	487	+1.248%
2026-01-16	147.3300	147.3300	147.3300	147.3300	-2.346%	2	488	-0.903%
2026-01-15	150.8700	150.8700	150.8700	150.8700	+1.953%	7	488	-3.228%
2026-01-12	144.6000	147.9800	144.6000	147.9800	+5.700%	2	488	-1.338%
2026-01-07	140.0000	140.0000	140.0000	140.0000	+5.628%	2	489	+4.286%
2025-12-29	132.5400	132.5400	132.5400	132.5400	+2.427%	1	491	+10.155%
2025-12-22	129.4000	129.4000	129.4000	129.4000	+3.264%	4	491	+12.828%
2025-12-19	125.3200	125.3200	125.3100	125.3100	+1.671%	10	489	+16.511%
2025-12-18	123.2500	123.2500	123.2500	123.2500	-3.507%	1	489	+18.458%
2025-12-16	126.9900	127.7300	126.9900	127.7300	-5.273%	2	490	+14.304%
2025-12-08	134.8400	134.8400	134.8400	134.8400	-4.382%	2	490	+8.276%
2025-12-05	141.1500	141.1500	140.9600	141.0200	+0.170%	50	490	+3.531%
2025-12-03	140.7600	140.7800	140.7600	140.7800	+1.048%	2	504	+3.708%
2025-12-02	139.3200	139.3200	139.3200	139.3200	+0.367%	2	504	+4.795%
2025-12-01	138.8100	138.8100	138.8100	138.8100	-2.095%	2	504	+5.180%
2025-11-28	141.4500	141.7800	141.4500	141.7800	-0.379%	10	504	+2.976%
2025-11-26	142.3200	142.3200	142.3200	142.3200	-2.226%	40	524	+2.586%
2025-11-25	145.4600	145.8100	145.4500	145.5600	+4.001%	60	524	+0.302%
2025-11-24	139.9600	139.9600	139.9600	139.9600	+11.035%	1	524	+4.316%
2025-11-21	126.0500	126.0500	126.0500	126.0500	+6.741%	1	523	+15.827%
2025-11-20	125.4800	126.5900	118.0900	118.0900	-0.472%	7	524	+23.635%
2025-11-19	126.5500	126.5500	118.6500	118.6500	+4.676%	7	524	+23.051%
2025-11-18	107.2700	113.3500	107.2700	113.3500	+6.582%	12	525	+28.805%
2025-11-13	106.3500	106.3500	106.3500	106.3500	-7.642%	15	530	+37.283%
2025-11-10	115.3000	115.3000	115.1500	115.1500	+10.509%	3	530	+26.791%
2025-11-07	105.6000	105.6000	103.7000	104.2000	+0.969%	12	530	+40.115%
2025-11-04	105.5100	105.5100	103.2000	103.2000	-4.214%	3	531	+41.473%
2025-11-03	108.5700	108.5700	107.7400	107.7400	-3.190%	20	547	+35.511%
2025-10-30	106.8700	113.0800	106.8700	111.2900	+12.870%	13	547	+31.189%
2025-10-29	98.8900	98.8900	98.6000	98.6000	+5.908%	3	546	+48.073%
2025-10-28	93.6500	93.6500	93.1000	93.1000	-1.586%	2	546	+56.821%
2025-10-27	91.2100	94.6000	91.2000	94.6000	+7.561%	11	555	+54.334%
2025-10-24	86.5000	87.9700	86.5000	87.9500	+8.553%	14	555	+66.003%
2025-10-22	82.6000	82.6000	81.0200	81.0200	+4.273%	6	564	+80.202%
2025-10-21	74.2500	77.7000	74.2500	77.7000	-7.533%	4	565	+87.902%
2025-10-20	84.0300	84.0300	84.0300	84.0300	+5.051%	2	566	+73.747%
2025-10-17	79.9900	79.9900	79.9900	79.9900	-4.660%	1	568	+82.523%
2025-10-16	83.9000	83.9000	83.9000	83.9000	+13.378%	1	567	+74.017%
2025-10-14	74.0000	74.0000	74.0000	74.0000	+2.097%	1	567	+97.297%
2025-10-13	70.5000	72.4800	70.1500	72.4800	+6.120%	24	568	+101.435%
2025-10-10	69.1000	69.1000	68.3000	68.3000	-4.006%	3	578	+113.763%
2025-10-09	73.7500	73.7500	70.6500	71.1500	-9.317%	5	579	+105.200%
2025-10-06	74.6600	78.4600	74.6600	78.4600	+8.731%	15	575	+86.082%
2025-10-02	72.1600	72.1600	72.1600	72.1600	+3.115%	20	570	+102.328%
2025-10-01	69.9800	69.9800	69.9800	69.9800	-1.782%	1	570	+108.631%
2025-09-30	70.7500	71.2500	70.7500	71.2500	-2.330%	5	571	+104.912%
2025-09-29	78.1500	78.1500	72.9500	72.9500	-3.108%	30	572	+100.137%
2025-09-25	71.8000	75.2900	71.8000	75.2900	-2.789%	2	573	+93.917%
2025-09-24	77.4500	77.4500	77.4500	77.4500	-1.863%	3	575	+88.509%
2025-09-23	79.0000	79.0000	78.9200	78.9200	-3.047%	2	578	+84.997%
2025-09-22	80.8800	81.7500	80.8800	81.4000	+1.623%	3	580	+79.361%
2025-09-19	80.1000	80.1000	80.1000	80.1000	+0.717%	1	579	+82.272%
2025-09-18	79.5500	79.5500	79.4200	79.5300	+3.636%	12	580	+83.579%
2025-09-17	76.7400	76.7400	76.7400	76.7400	-3.447%	1	577	+90.253%
2025-09-16	79.8200	79.8200	78.3500	79.4800	+1.120%	3	577	+83.694%
2025-09-15	72.7300	79.1500	72.7300	78.6000	+11.568%	22	579	+85.751%
2025-09-12	68.8500	70.4500	68.4000	70.4500	-0.099%	65	588	+107.239%
2025-09-11	67.7500	70.5200	66.7100	70.5200	+3.281%	231	587	+107.033%
2025-09-10	68.3300	70.0000	67.8000	68.2800	-0.277%	102	708	+113.825%
2025-09-09	63.5200	68.5100	63.5000	68.4700	+7.488%	55	683	+113.232%
2025-09-08	65.1700	65.1700	62.4500	63.7000	+0.394%	184	695	+129.199%
2025-09-05	62.2000	64.9000	61.5200	63.4500	+1.944%	524	820	+130.102%
2025-09-04	58.6000	62.2400	57.5000	62.2400	+3.561%	350	909	+134.576%
2025-09-03	55.3000	60.7300	55.3000	60.1000	+27.845%	648	675	+142.928%
2025-09-02	45.4400	47.0100	44.6000	47.0100	-0.508%	32	1,080	+210.572%
2025-08-29	47.1000	48.5500	47.0900	47.2500	-0.127%	46	1,078	+208.995%
2025-08-28	45.7000	47.4600	45.7000	47.3100	+6.795%	25	1,078	+208.603%
2025-08-27	44.7500	44.7500	43.6700	44.3000	+1.839%	86	1,070	+229.571%
2025-08-26	45.0000	45.0000	43.2600	43.5000	-3.633%	173	1,011	+235.632%
2025-08-25	43.0000	46.2200	43.0000	45.1400	+5.838%	268	1,005	+223.438%
2025-08-22	41.8600	44.2400	41.7800	42.6500	+9.163%	109	756	+242.321%
2025-08-21	39.8000	39.8000	38.9300	39.0700	+0.904%	23	677	+273.688%
2025-08-20	37.4000	38.9500	37.3000	38.7200	-3.200%	23	674	+277.066%
2025-08-19	40.2500	40.2500	39.6700	40.0000	-3.545%	8	663	+265.000%
2025-08-18	42.1500	42.3000	41.0200	41.4700	-3.871%	14	669	+252.062%
2025-08-15	42.3200	43.3800	42.3200	43.1400	+3.132%	61	664	+238.433%
2025-08-14	40.2000	41.8300	40.2000	41.8300	+1.554%	77	660	+249.032%
2025-08-13	42.4500	42.4500	41.0000	41.1900	-2.045%	25	674	+254.455%
2025-08-12	42.0000	42.1300	40.8700	42.0500	+4.602%	64	651	+247.206%
2025-08-11	40.2500	40.4700	40.1300	40.2000	-1.471%	67	690	+263.184%
2025-08-08	39.3200	41.3400	39.3200	40.8000	+8.511%	57	728	+257.843%
2025-08-07	37.2900	37.6000	36.8500	37.6000	+0.669%	16	718	+288.298%
2025-08-06	37.5000	37.6500	37.3500	37.3500	+1.028%	21	713	+290.897%
2025-08-05	37.3000	37.9700	36.9700	36.9700	+0.873%	20	707	+294.915%
2025-08-04	36.3500	36.6500	36.3500	36.6500	+10.226%	15	705	+298.363%
2025-08-01	33.2800	33.7000	33.2500	33.2500	-5.807%	28	716	+339.098%
2025-07-31	36.7500	36.7500	35.3000	35.3000	-7.761%	7	715	+313.598%
2025-07-30	37.7700	38.8000	37.4500	38.2700	+2.601%	66	711	+281.500%
2025-07-29	36.3000	37.3000	35.7500	37.3000	+4.394%	20	662	+291.421%
2025-07-28	35.9500	36.8000	35.2500	35.7300	-2.377%	52	653	+308.620%
2025-07-25	36.4000	36.8700	36.4000	36.6000	+1.950%	28	641	+298.907%
2025-07-24	37.3000	38.0000	35.9000	35.9000	+1.412%	9	630	+306.685%
2025-07-23	35.0000	35.4000	35.0000	35.4000	-1.393%	4	631	+312.429%
2025-07-22	35.5500	35.9300	35.2500	35.9000	+3.458%	207	627	+306.685%
2025-07-21	34.8000	34.8000	34.7000	34.7000	+7.331%	3	582	+320.749%
2025-07-18	32.5400	32.5400	32.3300	32.3300	+1.603%	3	583	+351.593%
2025-07-17	31.3700	31.8200	31.3700	31.8200	+1.176%	3	583	+358.831%
2025-07-16	31.4500	31.4500	31.4500	31.4500	-2.177%	1	584	+364.229%
2025-07-15	32.0000	32.1500	31.7000	32.1500	+4.553%	80	585	+354.121%
2025-07-14	30.4100	30.7500	30.4100	30.7500	+1.821%	2	505	+374.797%
2025-07-11	28.7500	30.2000	28.5900	30.2000	+7.857%	6	505	+383.444%
2025-07-10	27.2600	28.0000	27.2600	28.0000	-3.448%	3	503	+421.429%
2025-07-09	29.0200	29.0200	29.0000	29.0000	+8.818%	3	502	+403.448%
2025-07-08	28.8100	28.8100	26.6500	26.6500	-6.162%	8	501	+447.842%
2025-07-07	28.4000	28.4000	28.4000	28.4000	-4.474%	1	509	+414.085%
2025-07-03	29.5400	29.7300	29.5400	29.7300	+0.439%	4	511	+391.086%
2025-07-02	29.6000	29.6000	29.6000	29.6000	+6.437%	75	511	+393.243%
2025-07-01	28.0000	28.0000	27.6000	27.8100	-2.762%	5	443	+424.991%
2025-06-30	29.3400	29.3400	28.4500	28.6000	+5.926%	4	446	+410.490%
2025-06-27	27.8000	27.8000	27.0000	27.0000	+3.687%	5	444	+440.741%
2025-06-26	25.6500	26.3000	25.6500	26.0400	+2.520%	28	447	+460.676%
2025-06-25	25.2000	25.5000	25.2000	25.4000	+6.678%	8	439	+474.803%
2025-06-24	24.1800	24.1800	23.8100	23.8100	+5.261%	3	434	+513.188%
2025-06-23	24.2000	24.2000	22.5600	22.6200	-9.520%	27	431	+545.447%
2025-06-20	26.0000	26.0000	25.0000	25.0000	-14.089%	6	426	+484.000%
2025-06-18	29.3500	29.3500	29.1000	29.1000	-3.322%	3	425	+401.718%
2025-06-17	29.5000	30.1000	29.5000	30.1000	+2.836%	3	425	+385.050%
2025-06-16	29.2700	29.2700	29.2700	29.2700	-2.433%	4	424	+398.804%
2025-06-13	29.8000	30.0000	29.8000	30.0000	-4.489%	4	420	+386.667%
2025-06-11	31.4100	31.4100	31.4100	31.4100	+5.403%	2	419	+364.820%
2025-06-10	31.4200	31.6600	29.8000	29.8000	+0.812%	12	419	+389.933%
2025-06-09	30.0000	30.0000	28.8700	29.5600	+1.407%	91	423	+393.911%
2025-06-06	26.4000	29.1500	26.4000	29.1500	+12.592%	66	505	+400.858%
2025-06-05	26.0900	26.0900	25.8900	25.8900	+3.189%	2	507	+463.924%
2025-06-04	24.7700	25.0900	24.6500	25.0900	+1.579%	123	507	+481.905%
2025-06-03	25.2500	25.2500	24.7000	24.7000	-9.524%	5	429	+491.093%
2025-05-30	26.7600	27.3000	25.6200	27.3000	-1.087%	6	430	+434.799%
2025-05-29	27.6000	27.6000	27.6000	27.6000	-2.473%	1	428	+428.986%
2025-05-28	29.0000	29.0000	28.3000	28.3000	+1.982%	2	428	+415.901%
2025-05-27	27.7500	27.7500	27.7500	27.7500	+3.738%	1	426	+426.126%
2025-05-23	26.4600	26.7500	26.4600	26.7500	-4.973%	44	403	+445.794%
2025-05-22	30.0000	30.0000	28.1500	28.1500	+0.357%	2	403	+418.650%
2025-05-21	25.6500	28.0500	25.6500	28.0500	+12.560%	4	403	+420.499%
2025-05-20	24.8200	24.9200	24.8200	24.9200	+3.188%	3	403	+485.875%
2025-05-16	24.1100	24.1500	24.1100	24.1500	+2.766%	6	401	+504.555%
2025-05-14	23.5000	23.5000	23.5000	23.5000	+13.746%	1	398	+521.277%
2025-05-13	19.4500	20.9700	19.4500	20.6600	+1.773%	293	398	+606.680%
2025-05-12	19.4000	20.3000	19.3000	20.3000	+10.627%	7	465	+619.212%
2025-05-09	18.3500	18.5600	18.3500	18.3500	-7.276%	46	465	+695.640%
2025-05-08	19.1300	20.0000	18.8500	19.7900	+11.808%	123	453	+637.746%
2025-05-07	20.2000	20.2000	17.0000	17.7000	-23.210%	86	376	+724.859%
2025-05-05	23.0500	23.0500	23.0500	23.0500	+3.922%	1	342	+533.406%
2025-05-02	22.1800	22.1800	22.1800	22.1800	+3.019%	4	342	+558.251%
2025-05-01	20.9300	21.5300	20.9300	21.5300	-3.669%	27	341	+578.124%
2025-04-25	23.1800	23.1800	22.3500	22.3500	+9.398%	202	341	+553.244%
2025-04-24	20.8000	20.8000	20.4300	20.4300	+16.410%	54	259	+614.635%
2025-04-22	18.0500	18.0500	17.5500	17.5500	-3.993%	72	255	+731.909%
2025-04-17	18.1400	18.2800	17.0000	18.2800	-6.782%	3	209	+698.687%
2025-04-15	20.0000	20.1700	19.6100	19.6100	-7.062%	5	209	+644.518%
2025-04-14	21.5500	21.5500	21.1000	21.1000	-1.402%	6	211	+591.943%
2025-04-11	20.1200	21.4000	20.1200	21.4000	+7.000%	28	208	+582.243%
2025-04-10	20.0000	20.0000	20.0000	20.0000	-1.720%	1	198	+630.000%
2025-04-09	15.4500	20.6400	15.4500	20.3500	+16.286%	72	198	+617.445%
2025-04-08	18.2500	18.2500	17.5000	17.5000	+2.041%	2	241	+734.286%
2025-04-07	14.9500	17.1500	13.5500	17.1500	-2.998%	81	240	+751.312%
2025-04-04	17.7500	17.7500	17.6800	17.6800	-6.455%	42	163	+725.792%
2025-04-03	18.9700	18.9700	18.8900	18.9000	-9.914%	7	183	+672.487%
2025-04-02	21.5300	21.5300	20.9800	20.9800	-2.645%	21	178	+595.901%
2025-04-01	20.5000	21.5500	20.5000	21.5500	+7.054%	4	158	+577.494%
2025-03-31	18.9800	20.1300	18.9800	20.1300	-1.227%	5	157	+625.286%
2025-03-28	22.0400	22.0400	20.3800	20.3800	-18.153%	30	157	+616.389%
2025-03-27	24.9000	24.9000	24.9000	24.9000	-3.526%	1	155	+486.345%
2025-03-26	27.0600	27.0600	25.8100	25.8100	+3.364%	4	154	+465.672%
2025-03-21	24.9700	24.9700	24.9700	24.9700	-3.591%	2	153	+484.702%
2025-03-19	25.9000	25.9000	25.9000	25.9000	+11.879%	1	153	+463.707%
2025-03-18	22.9500	23.1500	22.9500	23.1500	-3.942%	2	154	+530.670%
2025-03-17	24.1000	24.1000	24.1000	24.1000	-11.234%	1	153	+505.809%
2025-03-14	25.5500	27.1500	25.5500	27.1500	+13.125%	4	152	+437.753%
2025-03-13	26.5000	26.5000	24.0000	24.0000	-6.724%	2	151	+508.333%
2025-03-11	26.5100	26.5100	25.7200	25.7300	-8.271%	183	151	+467.431%
2025-03-10	28.0500	28.0500	28.0500	28.0500	+0.538%	1	57	+420.499%
2025-03-07	27.9000	27.9000	27.9000	27.9000	-10.174%	10	57	+423.297%
2025-03-06	31.6000	31.6000	31.0600	31.0600	+0.420%	2	52	+370.058%
2025-03-05	29.4800	30.9300	29.4800	30.9300	+5.707%	47	51	+372.034%
2025-03-04	27.3000	30.0000	27.3000	29.2600	+4.500%	4	7	+398.975%
2025-02-28	27.8500	28.0000	27.8500	28.0000	-9.532%	6	5	+421.429%
2025-02-26	28.9500	30.9500	28.9500	30.9500	-2.243%	2	2	+371.729%
2025-02-25	31.6600	31.6600	31.6600	31.6600	0.000%	1	1	+361.150%