Dark

GOOGL20271217C215
GOOGL Dec 17 2027 215.00 Call (GOOGL271217C00215000)
option OPRA

EOD

Jul 21, 2026

155.00-3.125%(-5.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	155.0000	155.0000	155.0000	155.0000	-3.125%	2	569	0.000%
2026-06-30	160.0000	160.0000	160.0000	160.0000	-7.058%	1	569	-3.125%
2026-06-08	172.1500	172.1500	172.1500	172.1500	-11.084%	1	568	-9.962%
2026-05-20	193.6100	193.6100	193.6100	193.6100	-4.153%	1	568	-19.942%
2026-05-15	202.0000	202.0000	202.0000	202.0000	+5.373%	1	569	-23.267%
2026-05-01	191.7000	191.7000	191.7000	191.7000	+8.587%	1	570	-19.144%
2026-04-30	176.5400	176.5400	176.5400	176.5400	+12.964%	1	570	-12.201%
2026-04-29	156.2800	156.2800	156.2800	156.2800	-0.459%	1	570	-0.819%
2026-04-28	157.0000	157.0000	157.0000	157.0000	+5.653%	1	571	-1.274%
2026-04-17	148.6000	148.6000	148.6000	148.6000	+26.092%	1	572	+4.307%
2026-04-07	116.1700	117.9500	116.1700	117.8500	+28.559%	3	573	+31.523%
2026-03-30	91.6700	91.6700	91.6700	91.6700	-6.076%	3	573	+69.085%
2026-03-27	97.6000	97.6000	97.6000	97.6000	-20.715%	1	574	+58.811%
2026-03-17	123.1000	123.1000	123.1000	123.1000	+0.547%	10	575	+25.914%
2026-03-11	122.4300	122.4300	122.4300	122.4300	+6.926%	1	575	+26.603%
2026-03-09	114.5000	114.5000	114.5000	114.5000	-10.196%	1	575	+35.371%
2026-02-12	127.5000	127.5000	127.5000	127.5000	-4.279%	1	576	+21.569%
2026-02-10	133.2000	133.2000	133.2000	133.2000	-11.495%	5	575	+16.366%
2026-01-30	150.5000	150.5000	150.5000	150.5000	-1.492%	1	575	+2.990%
2026-01-29	152.7800	152.7800	152.7800	152.7800	+7.629%	8	576	+1.453%
2026-01-23	141.9500	141.9500	141.9500	141.9500	+4.729%	3	584	+9.193%
2026-01-21	135.5400	135.5400	135.5400	135.5400	-4.616%	8	587	+14.357%
2026-01-16	142.1000	142.1000	142.1000	142.1000	-4.194%	1	582	+9.078%
2026-01-15	148.8500	148.8500	148.3200	148.3200	+1.381%	2	582	+4.504%
2026-01-14	146.3000	146.3000	146.3000	146.3000	-1.680%	1	583	+5.947%
2026-01-13	148.4900	148.8000	148.1000	148.8000	+3.147%	3	583	+4.167%
2026-01-12	144.1500	144.2600	144.1500	144.2600	+2.530%	8	583	+7.445%
2026-01-08	140.7000	140.7000	140.7000	140.7000	+2.633%	1	585	+10.163%
2026-01-07	135.3800	137.0900	135.3800	137.0900	+3.856%	3	586	+13.064%
2026-01-05	132.0000	132.0000	132.0000	132.0000	+1.165%	1	587	+17.424%
2025-12-26	130.4800	130.4800	130.4800	130.4800	+6.245%	1	587	+18.792%
2025-12-19	122.8100	122.8100	122.8100	122.8100	+2.555%	1	587	+26.211%
2025-12-18	119.7500	119.7500	119.7500	119.7500	+0.987%	1	587	+29.436%
2025-12-17	118.5800	118.5800	118.5800	118.5800	-6.996%	1	587	+30.713%
2025-12-12	127.5000	127.5000	127.5000	127.5000	-3.372%	3	587	+21.569%
2025-12-09	131.9500	131.9500	131.9500	131.9500	+0.771%	4	587	+17.469%
2025-12-08	130.9400	130.9400	130.9400	130.9400	-5.873%	5	587	+18.375%
2025-12-03	137.2700	139.1100	137.2700	139.1100	+2.710%	12	582	+11.423%
2025-12-01	135.4400	135.4400	135.4400	135.4400	-4.262%	2	582	+14.442%
2025-11-25	142.4500	142.4500	140.7500	141.4700	+2.418%	3	582	+9.564%
2025-11-24	136.6000	138.1300	136.6000	138.1300	+12.301%	3	581	+12.213%
2025-11-19	123.0000	123.0000	123.0000	123.0000	+12.979%	1	584	+26.016%
2025-11-17	112.7800	112.7800	108.8700	108.8700	+7.251%	2	585	+42.372%
2025-11-14	102.0000	102.0000	101.5100	101.5100	-2.554%	3	586	+52.694%
2025-11-13	104.2100	104.2100	104.1700	104.1700	+2.935%	2	584	+48.795%
2025-11-07	101.2000	101.2000	101.2000	101.2000	-4.239%	1	584	+53.162%
2025-11-05	105.6800	105.6800	105.6800	105.6800	+4.872%	1	583	+46.669%
2025-11-04	101.5700	101.5700	100.7700	100.7700	-4.284%	2	583	+53.816%
2025-11-03	104.4500	105.3200	104.4500	105.2800	+0.554%	5	584	+47.226%
2025-10-30	106.7500	106.7500	104.7000	104.7000	+11.206%	2	584	+48.042%
2025-10-29	91.0000	94.1500	91.0000	94.1500	+3.348%	2	585	+64.631%
2025-10-28	90.1000	91.1000	90.1000	91.1000	-0.860%	3	586	+70.143%
2025-10-27	87.5100	91.8900	87.5100	91.8900	+18.798%	2	588	+68.680%
2025-10-22	80.7300	80.7300	76.8500	77.3500	+0.065%	4	588	+100.388%
2025-10-21	77.8500	77.8500	77.3000	77.3000	-4.403%	4	590	+100.517%
2025-10-20	80.8700	80.8700	80.8600	80.8600	+10.344%	3	589	+91.689%
2025-10-07	73.2800	73.2800	73.2800	73.2800	-2.812%	1	589	+111.517%
2025-10-06	71.7200	75.4000	71.7200	75.4000	+6.197%	6	589	+105.570%
2025-10-03	68.4800	71.0000	68.4800	71.0000	+0.169%	14	592	+118.310%
2025-10-02	69.5800	70.8800	69.5800	70.8800	+3.717%	2	591	+118.679%
2025-09-30	67.8800	68.3400	67.8800	68.3400	-7.960%	3	591	+126.807%
2025-09-29	74.5000	75.1500	74.2500	74.2500	+1.740%	48	590	+108.754%
2025-09-26	74.3000	74.3000	72.9800	72.9800	+2.098%	3	563	+112.387%
2025-09-25	71.8400	71.8400	71.4800	71.4800	-3.744%	6	564	+116.844%
2025-09-24	76.1000	76.1000	74.2600	74.2600	-3.408%	11	569	+108.726%
2025-09-23	76.5000	76.8800	76.5000	76.8800	+0.839%	4	579	+101.613%
2025-09-22	76.2400	76.2400	76.2400	76.2400	-1.892%	2	581	+103.305%
2025-09-19	77.7200	77.7300	77.7100	77.7100	+2.791%	4	581	+99.460%
2025-09-18	75.5800	75.6000	75.5600	75.6000	+0.894%	12	580	+105.026%
2025-09-17	73.3800	74.9300	73.3800	74.9300	-2.587%	5	592	+106.860%
2025-09-16	76.9200	76.9200	76.9200	76.9200	+1.344%	1	593	+101.508%
2025-09-15	75.4000	75.9000	73.5000	75.9000	+13.504%	5	593	+104.216%
2025-09-12	66.3500	66.8700	66.3500	66.8700	+2.467%	205	593	+131.793%
2025-09-11	64.1800	65.2600	63.9600	65.2600	-0.503%	205	590	+137.511%
2025-09-10	66.8000	66.8000	65.4200	65.5900	-0.516%	4	604	+136.317%
2025-09-09	60.7700	65.9300	60.7700	65.9300	+7.641%	106	605	+135.098%
2025-09-08	62.1000	62.1500	60.7700	61.2500	+1.323%	148	572	+153.061%
2025-09-05	60.0000	61.0800	59.8300	60.4500	+1.785%	177	659	+156.410%
2025-09-04	54.8100	59.3900	54.8100	59.3900	+2.045%	5	529	+160.987%
2025-09-03	56.2500	58.2000	55.9500	58.2000	+30.493%	329	527	+166.323%
2025-09-02	42.1400	44.6000	42.0300	44.6000	-1.935%	19	353	+247.534%
2025-08-29	44.9200	46.5000	44.6800	45.4800	+1.791%	111	287	+240.809%
2025-08-28	44.4000	45.0700	44.4000	44.6800	+6.381%	7	287	+246.911%
2025-08-27	42.1600	42.1600	41.4800	42.0000	-1.754%	5	286	+269.048%
2025-08-25	40.8600	43.7600	40.8600	42.7500	+1.713%	28	284	+262.573%
2025-08-22	39.4500	42.2000	39.4500	42.0300	+13.595%	8	272	+268.784%
2025-08-21	36.7900	37.0000	36.7900	37.0000	+3.064%	2	270	+318.919%
2025-08-20	36.1000	36.1000	35.0000	35.9000	-4.062%	3	270	+331.755%
2025-08-19	39.5500	39.5500	37.4200	37.4200	-5.194%	7	269	+314.217%
2025-08-18	40.0000	40.0000	39.4700	39.4700	-2.567%	2	266	+292.703%
2025-08-15	40.0700	41.4000	40.0700	40.5100	+3.289%	3	265	+282.622%
2025-08-14	38.3700	39.2200	38.3700	39.2200	+0.874%	2	266	+295.207%
2025-08-13	39.1000	39.1000	38.8800	38.8800	-2.994%	3	265	+298.663%
2025-08-12	38.9200	40.0800	38.9200	40.0800	+4.784%	2	262	+286.727%
2025-08-11	38.2800	38.2800	38.0500	38.2500	+0.236%	21	262	+305.229%
2025-08-08	36.8700	39.3000	36.8700	38.1600	+11.742%	3	261	+306.184%
2025-08-04	34.1500	34.1500	34.1500	34.1500	+5.891%	1	261	+353.880%
2025-08-01	32.2500	32.2500	32.2500	32.2500	-3.587%	1	260	+380.620%
2025-07-31	33.9300	33.9300	33.4000	33.4500	-2.592%	7	259	+363.378%
2025-07-29	33.7500	34.3400	33.7500	34.3400	+1.748%	15	259	+351.369%
2025-07-28	34.5100	34.5100	33.7500	33.7500	-2.032%	2	260	+359.259%
2025-07-25	34.2000	34.4500	34.2000	34.4500	-0.577%	7	258	+349.927%
2025-07-24	34.6000	34.6500	34.6000	34.6500	+3.094%	2	255	+347.330%
2025-07-23	33.3000	33.6300	33.3000	33.6100	+1.113%	23	253	+361.172%
2025-07-22	33.2400	33.2400	33.2400	33.2400	+0.911%	20	239	+366.306%
2025-07-21	32.7500	33.1500	32.4500	32.9400	+6.775%	11	259	+370.553%
2025-07-18	30.8900	30.8900	30.8500	30.8500	+5.470%	11	258	+402.431%
2025-07-17	29.2500	29.2500	29.2500	29.2500	-2.500%	1	247	+429.915%
2025-07-16	30.0000	30.0000	30.0000	30.0000	-0.266%	1	247	+416.667%
2025-07-15	30.0700	30.0800	30.0700	30.0800	+5.618%	11	246	+415.293%
2025-07-11	26.9000	28.4800	26.9000	28.4800	+6.507%	4	250	+444.242%
2025-07-10	27.0000	27.0000	26.7300	26.7400	+4.047%	71	250	+479.656%
2025-07-08	25.7000	25.7000	25.7000	25.7000	-6.204%	1	276	+503.113%
2025-06-30	27.1500	27.4000	27.1500	27.4000	+7.789%	6	275	+465.693%
2025-06-27	25.9500	25.9500	25.2300	25.4200	-0.897%	14	269	+509.756%
2025-06-26	25.1200	25.6500	25.1200	25.6500	+5.730%	4	257	+504.288%
2025-06-25	24.2600	24.2600	24.2600	24.2600	+5.478%	1	255	+538.912%
2025-06-24	22.7700	23.0000	22.7700	23.0000	+6.977%	6	254	+573.913%
2025-06-23	22.4700	22.4700	21.0500	21.5000	-24.429%	12	255	+620.930%
2025-06-12	28.0000	28.4500	28.0000	28.4500	+13.800%	23	249	+444.815%
2025-06-05	25.0000	25.0000	25.0000	25.0000	+8.696%	4	246	+520.000%
2025-06-04	23.3000	23.3000	22.8000	23.0000	-2.128%	9	246	+573.913%
2025-06-03	23.5000	23.5000	23.5000	23.5000	-6.709%	2	246	+559.574%
2025-05-30	25.1900	25.1900	25.1900	25.1900	+0.760%	8	244	+515.324%
2025-05-23	25.0000	25.0000	25.0000	25.0000	-4.943%	2	247	+520.000%
2025-05-22	26.3000	26.3000	26.3000	26.3000	+5.200%	1	247	+489.354%
2025-05-21	25.0000	25.0000	25.0000	25.0000	+9.890%	1	247	+520.000%
2025-05-20	23.2500	23.3200	22.7500	22.7500	-1.940%	10	247	+581.319%
2025-05-19	22.5500	23.2000	22.4000	23.2000	+1.978%	13	248	+568.103%
2025-05-16	22.7500	22.7500	22.7500	22.7500	+2.941%	8	240	+581.319%
2025-05-15	21.8500	22.1000	21.8500	22.1000	+17.616%	80	236	+601.357%
2025-05-13	18.1000	18.7900	18.1000	18.7900	+9.499%	6	236	+724.907%
2025-05-09	17.1600	17.1600	17.1600	17.1600	-1.095%	2	235	+803.263%
2025-05-08	17.3500	17.3500	17.3500	17.3500	+3.090%	1	236	+793.372%
2025-05-07	18.0100	18.1000	16.8300	16.8300	-22.119%	7	236	+820.974%
2025-05-06	21.6100	21.6100	21.6100	21.6100	-0.092%	2	234	+617.261%
2025-05-05	21.6300	21.6300	21.6300	21.6300	-0.368%	1	232	+616.597%
2025-05-02	21.2200	21.7100	21.2200	21.7100	+8.279%	12	232	+613.957%
2025-05-01	20.0500	20.0500	20.0500	20.0500	-4.524%	2	227	+673.067%
2025-04-25	21.2100	21.3000	20.9200	21.0000	+12.299%	18	225	+638.095%
2025-04-23	18.9500	18.9500	18.7000	18.7000	+22.623%	2	220	+728.877%
2025-04-21	15.2500	15.2500	15.2500	15.2500	-15.419%	2	219	+916.393%
2025-04-16	18.0300	18.0300	18.0300	18.0300	-2.803%	1	217	+759.678%
2025-04-11	18.5500	18.5500	18.5500	18.5500	-2.368%	2	217	+735.580%
2025-04-10	19.0000	19.0000	19.0000	19.0000	+4.338%	1	217	+715.789%
2025-04-09	14.6800	21.0000	14.6800	18.2100	+22.051%	15	216	+751.181%
2025-04-08	17.2500	17.2500	14.9200	14.9200	-7.329%	102	206	+938.874%
2025-04-07	15.5000	16.1000	15.5000	16.1000	-0.371%	2	104	+862.733%
2025-04-04	17.0000	17.0000	16.1600	16.1600	-12.978%	8	103	+859.158%
2025-04-03	17.9000	18.5700	17.8400	18.5700	-5.013%	3	103	+734.680%
2025-04-01	19.6500	19.7200	19.5500	19.5500	+3.989%	4	103	+692.839%
2025-03-31	17.7800	19.2000	17.7800	18.8000	-4.569%	7	103	+724.468%
2025-03-28	20.2000	20.2000	19.4400	19.7000	-17.917%	60	100	+686.802%
2025-03-26	24.0000	24.0000	24.0000	24.0000	-7.336%	1	79	+545.833%
2025-03-25	25.9000	25.9000	25.9000	25.9000	+3.600%	1	78	+498.456%
2025-03-24	25.0000	25.0000	25.0000	25.0000	+7.898%	1	78	+520.000%
2025-03-20	24.4000	24.4000	22.9000	23.1700	+3.207%	61	77	+568.968%
2025-03-18	22.4500	22.4500	22.4500	22.4500	-8.740%	1	16	+590.423%
2025-03-14	24.6000	24.6000	24.6000	24.6000	-4.280%	8	15	+530.081%
2025-03-11	25.7000	25.7000	25.7000	25.7000	-12.137%	1	11	+503.113%
2025-03-07	29.0000	29.2500	29.0000	29.2500	+11.386%	18	11	+429.915%
2025-02-28	26.2600	26.2600	26.2600	26.2600	-4.161%	4	6	+490.251%
2025-02-27	27.4000	27.4000	27.4000	27.4000	-9.241%	1	4	+465.693%
2025-02-25	29.9500	30.1900	29.9500	30.1900	0.000%	3	3	+413.415%