Dark

GOOGL20271217C225
GOOGL Dec 17 2027 225.00 Call (GOOGL271217C00225000)
option OPRA

EOD

Aug 31, 2026

134.40-4.674%(-6.59)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	134.4000	134.4000	134.4000	134.4000	-4.674%	2	425	0.000%
2026-08-25	140.9900	140.9900	140.9900	140.9900	-2.812%	1	425	-4.674%
2026-08-24	144.5000	145.0700	144.5000	145.0700	+3.621%	4	425	-7.355%
2026-08-21	140.0000	140.0000	140.0000	140.0000	+0.777%	1	425	-4.000%
2026-08-12	138.9200	138.9200	138.9200	138.9200	-6.046%	1	424	-3.254%
2026-08-11	147.8600	147.8600	147.8600	147.8600	-2.531%	1	423	-9.103%
2026-08-07	151.7000	151.7000	151.7000	151.7000	-10.029%	2	424	-11.404%
2026-08-04	168.6100	168.6100	168.6100	168.6100	+12.407%	2	424	-20.289%
2026-07-31	146.5000	150.0000	146.5000	150.0000	+17.832%	10	431	-10.400%
2026-07-27	128.7900	128.7900	125.0000	127.3000	+5.986%	177	434	+5.577%
2026-07-24	118.1000	120.1100	118.1000	120.1100	-1.726%	15	495	+11.897%
2026-07-23	119.4000	122.2200	118.6400	122.2200	-26.595%	11	504	+9.966%
2026-07-07	166.5000	166.5000	166.5000	166.5000	+17.901%	5	506	-19.279%
2026-06-25	137.3400	141.2200	137.3400	141.2200	-4.484%	7	506	-4.829%
2026-06-22	147.8500	147.8500	147.8500	147.8500	-9.853%	1	501	-9.097%
2026-06-12	164.0100	164.0100	164.0100	164.0100	+10.030%	1	500	-18.054%
2026-06-11	148.9800	149.0600	147.1500	149.0600	-5.353%	19	501	-9.835%
2026-06-10	157.4900	157.4900	157.4900	157.4900	-5.576%	5	501	-14.661%
2026-06-05	166.7900	166.7900	166.7900	166.7900	-2.004%	10	501	-19.420%
2026-06-04	167.7000	170.2000	167.7000	170.2000	+2.112%	15	496	-21.034%
2026-06-02	166.6800	166.6800	166.6800	166.6800	-9.141%	1	496	-19.366%
2026-05-26	183.4600	183.4600	183.4500	183.4500	+0.197%	5	497	-26.738%
2026-05-20	185.5300	185.5300	183.0900	183.0900	-8.170%	2	502	-26.593%
2026-05-13	199.3800	199.3800	199.3800	199.3800	+8.624%	1	502	-32.591%
2026-05-12	183.5500	183.5500	183.5500	183.5500	-3.875%	4	502	-26.777%
2026-05-11	190.9500	190.9500	190.9500	190.9500	+3.317%	1	502	-29.615%
2026-05-05	186.9800	186.9900	184.8200	184.8200	+1.327%	22	502	-27.281%
2026-05-01	182.4000	182.4000	182.4000	182.4000	+4.665%	2	502	-26.316%
2026-04-30	171.0600	174.2700	171.0600	174.2700	+17.615%	8	502	-22.878%
2026-04-29	146.3900	148.1700	146.3900	148.1700	+2.186%	19	502	-9.293%
2026-04-24	137.8100	145.0000	137.8100	145.0000	+2.764%	23	502	-7.310%
2026-04-17	141.1000	141.1000	141.1000	141.1000	+2.321%	1	484	-4.748%
2026-04-15	135.5700	137.9000	135.5700	137.9000	+12.351%	2	484	-2.538%
2026-04-13	124.5000	124.5000	122.7400	122.7400	+11.329%	6	486	+9.500%
2026-04-07	110.2500	110.2500	110.2500	110.2500	+3.086%	1	487	+21.905%
2026-04-01	106.9500	106.9500	106.9500	106.9500	+15.809%	1	486	+25.666%
2026-03-31	92.3500	92.3500	92.3500	92.3500	+6.394%	1	487	+45.533%
2026-03-30	86.8000	86.8000	86.8000	86.8000	-2.625%	1	488	+54.839%
2026-03-27	87.5500	89.4200	87.5500	89.1400	-6.660%	28	488	+50.774%
2026-03-26	95.5000	95.5000	95.5000	95.5000	-4.500%	5	498	+40.733%
2026-03-25	100.0000	100.0000	100.0000	100.0000	-8.992%	1	498	+34.400%
2026-03-23	109.8800	109.8800	109.8800	109.8800	-1.805%	1	498	+22.315%
2026-03-20	111.9000	111.9000	111.9000	111.9000	-3.642%	1	498	+20.107%
2026-03-18	117.2500	117.2500	116.1300	116.1300	+0.337%	2	498	+15.732%
2026-03-17	115.7400	115.7400	115.7400	115.7400	+1.732%	2	498	+16.122%
2026-03-13	113.7700	113.7700	113.7700	113.7700	+0.905%	1	500	+18.133%
2026-03-12	112.7500	112.7500	112.7500	112.7500	-3.657%	1	499	+19.202%
2026-03-11	114.9500	117.0300	114.9400	117.0300	+9.846%	11	499	+14.842%
2026-03-06	106.5400	106.5400	106.5400	106.5400	-2.765%	1	512	+26.150%
2026-03-05	109.5700	109.5700	109.5700	109.5700	+1.454%	10	512	+22.661%
2026-03-03	109.6100	109.6100	108.0000	108.0000	-4.475%	4	514	+24.444%
2026-02-26	113.0600	113.0600	113.0600	113.0600	-2.744%	20	511	+18.875%
2026-02-20	116.2500	116.2500	116.2500	116.2500	+8.049%	7	531	+15.613%
2026-02-17	107.5900	107.5900	107.5900	107.5900	-6.484%	1	531	+24.919%
2026-02-13	115.0500	115.0500	115.0500	115.0500	-3.796%	1	530	+16.819%
2026-02-11	119.5900	119.5900	119.5900	119.5900	-5.012%	1	530	+12.384%
2026-02-10	123.5000	125.9000	123.5000	125.9000	-8.390%	11	530	+6.751%
2026-02-04	137.4300	137.4300	137.4300	137.4300	-5.175%	1	520	-2.205%
2026-01-13	144.7000	144.9300	144.7000	144.9300	+6.052%	10	530	-7.266%
2026-01-12	135.3300	136.6600	135.3300	136.6600	+5.067%	11	530	-1.654%
2026-01-07	130.0700	130.0700	130.0700	130.0700	+4.667%	2	540	+3.329%
2026-01-05	124.2700	124.2700	124.2700	124.2700	+0.901%	1	542	+8.152%
2025-12-31	123.1600	123.1600	123.1600	123.1600	-0.178%	1	543	+9.126%
2025-12-30	123.3800	123.3800	123.3800	123.3800	+0.309%	2	543	+8.932%
2025-12-24	122.3000	123.0000	122.3000	123.0000	+4.503%	2	543	+9.268%
2025-12-22	117.7000	117.7000	117.7000	117.7000	+2.082%	10	548	+14.189%
2025-12-19	116.0300	116.4700	115.3000	115.3000	-1.301%	14	548	+16.565%
2025-12-17	116.6400	116.8200	115.5000	116.8200	-0.128%	8	552	+15.049%
2025-12-16	116.9700	116.9700	116.9700	116.9700	-3.594%	3	552	+14.901%
2025-12-12	121.3300	121.3300	121.3300	121.3300	-2.429%	1	555	+10.772%
2025-12-11	124.3500	124.3500	124.3500	124.3500	-4.968%	1	555	+8.082%
2025-12-10	130.8500	130.8500	130.8500	130.8500	+4.513%	2	556	+2.713%
2025-12-09	125.2000	125.2000	125.2000	125.2000	-2.644%	2	556	+7.348%
2025-12-04	128.6000	128.6000	128.6000	128.6000	-2.943%	1	556	+4.510%
2025-12-03	129.0000	132.5000	129.0000	132.5000	+0.968%	3	557	+1.434%
2025-12-01	131.3700	131.5700	131.2300	131.2300	-1.605%	5	559	+2.416%
2025-11-26	133.3700	133.3700	133.3700	133.3700	-3.746%	1	559	+0.772%
2025-11-25	138.5100	138.5600	138.5100	138.5600	+5.933%	2	559	-3.002%
2025-11-24	129.2300	130.8000	127.4800	130.8000	+12.419%	54	559	+2.752%
2025-11-19	116.3500	116.3500	116.3500	116.3500	+12.677%	1	597	+15.514%
2025-11-18	101.5500	103.7500	101.5500	103.2600	+0.350%	23	596	+30.157%
2025-11-17	109.0300	109.0300	102.9000	102.9000	+10.420%	9	597	+30.612%
2025-11-14	93.2100	93.2100	93.1900	93.1900	-11.010%	3	590	+44.221%
2025-11-11	104.7200	104.7200	104.7200	104.7200	+9.528%	1	588	+28.342%
2025-11-07	100.3500	100.3500	95.6100	95.6100	-5.570%	12	588	+40.571%
2025-11-06	100.2500	101.2500	100.2500	101.2500	0.000%	11	598	+32.741%
2025-11-05	98.6500	101.2500	98.6500	101.2500	+7.086%	6	588	+32.741%
2025-11-04	96.1500	96.2000	94.5500	94.5500	-4.408%	22	593	+42.147%
2025-11-03	98.0000	98.9100	97.5600	98.9100	+2.285%	24	550	+35.881%
2025-10-31	96.0000	98.7000	95.1500	96.7000	-3.608%	9	550	+38.987%
2025-10-30	103.1500	103.9200	100.3200	100.3200	+11.939%	7	549	+33.971%
2025-10-29	89.5000	89.6200	89.5000	89.6200	+4.819%	2	553	+49.967%
2025-10-28	84.2900	85.5000	84.2900	85.5000	-0.292%	5	553	+57.193%
2025-10-27	84.0900	85.7500	84.0900	85.7500	+8.298%	8	560	+56.735%
2025-10-24	78.3000	79.1800	78.3000	79.1800	+7.860%	2	560	+69.740%
2025-10-23	73.4100	73.4100	73.4100	73.4100	-2.380%	4	560	+83.081%
2025-10-20	75.2000	75.2000	75.2000	75.2000	+3.581%	1	560	+78.723%
2025-10-17	72.7500	73.0000	72.4500	72.6000	-1.224%	4	561	+85.124%
2025-10-16	72.0000	74.4500	72.0000	73.5000	+8.088%	3	562	+82.857%
2025-10-15	68.6900	68.6900	67.3700	68.0000	+1.206%	72	561	+97.647%
2025-10-14	63.2500	67.1900	63.1400	67.1900	+6.651%	6	490	+100.030%
2025-10-13	63.1900	63.1900	62.5900	63.0000	+3.363%	6	490	+113.333%
2025-10-10	63.3300	64.5000	60.0000	60.9500	-3.560%	13	493	+120.509%
2025-10-09	64.5000	64.5000	62.0000	63.2000	-2.784%	17	489	+112.658%
2025-10-08	65.5000	65.5000	65.0100	65.0100	-2.314%	4	481	+106.737%
2025-10-07	67.4800	67.4800	66.5500	66.5500	-4.711%	5	475	+101.953%
2025-10-06	66.1000	69.8400	66.1000	69.8400	+10.822%	7	475	+92.440%
2025-10-03	63.0200	63.0200	63.0200	63.0200	-3.136%	55	475	+113.266%
2025-10-02	65.0600	65.0600	65.0600	65.0600	+0.123%	1	530	+106.579%
2025-10-01	64.9800	64.9800	64.9800	64.9800	+3.951%	1	531	+106.833%
2025-09-30	62.2300	62.8700	62.1400	62.5100	-7.870%	50	531	+115.006%
2025-09-29	69.4500	69.4500	67.8500	67.8500	-1.638%	14	550	+98.084%
2025-09-26	68.9800	68.9800	68.9800	68.9800	+3.574%	5	556	+94.839%
2025-09-25	65.1000	66.6000	65.1000	66.6000	-3.198%	2	556	+101.802%
2025-09-24	70.1000	70.1000	68.5500	68.8000	-2.880%	62	557	+95.349%
2025-09-22	72.7300	72.7300	70.8400	70.8400	-3.841%	6	524	+89.723%
2025-09-19	72.1200	73.6700	72.0000	73.6700	+5.243%	8	524	+82.435%
2025-09-17	70.0000	70.0000	70.0000	70.0000	-0.639%	1	525	+92.000%
2025-09-15	68.2200	70.4500	68.2200	70.4500	+14.367%	28	526	+90.774%
2025-09-12	61.9000	62.0400	61.3700	61.6000	+0.358%	22	532	+118.182%
2025-09-11	59.7500	61.3800	58.6500	61.3800	+1.859%	167	529	+118.964%
2025-09-10	60.5000	61.5000	59.5500	60.2600	+0.100%	59	630	+123.034%
2025-09-09	55.5000	60.3200	55.5000	60.2000	+7.251%	105	589	+123.256%
2025-09-08	57.2500	57.2500	55.5800	56.1300	+1.117%	204	539	+139.444%
2025-09-05	53.9000	56.4300	53.9000	55.5100	+4.914%	280	697	+142.119%
2025-09-04	50.4700	52.9100	50.4700	52.9100	+0.513%	10	514	+154.016%
2025-09-03	51.3000	52.6400	51.2000	52.6400	+31.141%	131	513	+155.319%
2025-09-02	39.0000	40.1400	39.0000	40.1400	-1.521%	16	461	+234.828%
2025-08-29	39.6000	41.3700	39.6000	40.7600	+1.066%	29	461	+229.735%
2025-08-28	39.1900	40.4000	39.1900	40.3300	+7.204%	76	461	+233.251%
2025-08-26	36.7700	37.6200	36.7700	37.6200	-3.538%	2	505	+257.257%
2025-08-25	38.0500	39.0000	38.0500	39.0000	+7.646%	7	506	+244.615%
2025-08-22	34.6700	37.7500	34.6700	36.2300	+10.999%	53	511	+270.963%
2025-08-21	33.8500	33.8500	32.6400	32.6400	-0.183%	6	477	+311.765%
2025-08-20	33.1500	33.1500	31.8600	32.7000	-3.054%	10	471	+311.009%
2025-08-19	33.4800	33.7300	33.4000	33.7300	-3.821%	7	467	+298.458%
2025-08-18	35.8800	35.8800	34.8800	35.0700	-3.627%	33	467	+283.234%
2025-08-15	35.3400	37.0000	34.8000	36.3900	+3.971%	14	457	+269.332%
2025-08-14	35.8500	35.8500	35.0000	35.0000	+2.459%	43	457	+284.000%
2025-08-13	35.1600	35.1600	34.1600	34.1600	-3.448%	24	416	+293.443%
2025-08-12	35.5000	35.5000	35.3800	35.3800	+3.541%	41	397	+279.876%
2025-08-11	33.4000	34.1700	33.4000	34.1700	-0.813%	4	357	+293.327%
2025-08-08	34.2500	34.5200	34.2500	34.4500	+9.713%	4	356	+290.131%
2025-08-07	31.4000	31.4000	31.4000	31.4000	+0.480%	3	357	+328.025%
2025-08-06	31.2500	31.2500	31.2500	31.2500	+7.759%	1	354	+330.080%
2025-08-04	29.0000	29.0000	29.0000	29.0000	+3.129%	15	354	+363.448%
2025-08-01	28.9000	28.9000	28.1200	28.1200	-6.578%	15	368	+377.952%
2025-07-31	30.2000	30.2000	30.1000	30.1000	-7.013%	3	353	+346.512%
2025-07-30	32.3700	32.3700	32.3700	32.3700	+2.502%	1	356	+315.199%
2025-07-29	30.7000	31.5800	30.7000	31.5800	+5.162%	2	355	+325.586%
2025-07-28	30.1000	30.1000	29.7000	30.0300	-3.441%	7	355	+347.552%
2025-07-25	31.0000	31.3000	30.8000	31.1000	+0.387%	31	350	+332.154%
2025-07-24	33.0000	33.0000	30.4500	30.9800	+3.960%	11	321	+333.828%
2025-07-23	29.8000	29.8000	29.8000	29.8000	+0.337%	1	325	+351.007%
2025-07-22	29.6700	29.7000	29.6700	29.7000	+2.414%	14	324	+352.525%
2025-07-21	29.0500	29.0500	29.0000	29.0000	+6.618%	15	310	+363.448%
2025-07-18	28.2000	28.2000	27.2000	27.2000	+0.741%	3	295	+394.118%
2025-07-16	27.0000	27.0000	27.0000	27.0000	-1.316%	50	293	+397.778%
2025-07-15	27.3600	27.3600	27.3600	27.3600	+6.875%	1	293	+391.228%
2025-07-14	26.2600	26.2600	25.6000	25.6000	+1.346%	9	293	+425.000%
2025-07-11	25.5400	25.7500	25.2600	25.2600	+11.033%	27	294	+432.067%
2025-07-10	22.7500	22.7500	22.7500	22.7500	-7.143%	1	293	+490.769%
2025-07-09	24.5000	24.5000	24.5000	24.5000	+7.835%	4	293	+448.571%
2025-07-08	24.2000	24.2000	22.7000	22.7200	-7.076%	35	289	+491.549%
2025-07-07	24.4500	24.4500	24.4500	24.4500	-2.512%	2	289	+449.693%
2025-07-03	25.0800	25.0800	25.0800	25.0800	+1.129%	1	288	+435.885%
2025-07-02	24.8000	24.8000	24.8000	24.8000	+2.479%	3	288	+441.935%
2025-06-30	25.0600	25.0600	24.1000	24.2000	+7.556%	229	291	+455.372%
2025-06-27	22.5000	22.5000	22.5000	22.5000	-0.222%	1	108	+497.333%
2025-06-26	22.2800	22.5500	22.2800	22.5500	+5.128%	2	107	+496.009%
2025-06-25	21.4500	21.4500	21.4500	21.4500	+7.681%	4	105	+526.573%
2025-06-24	19.5600	20.0600	19.5600	19.9200	+5.676%	5	101	+574.699%
2025-06-23	19.4700	19.4700	18.5000	18.8500	-22.778%	43	98	+612.997%
2025-06-18	24.4100	24.4100	24.4100	24.4100	-2.321%	1	90	+450.594%
2025-06-17	25.5500	25.5500	24.9900	24.9900	-1.225%	40	90	+437.815%
2025-06-13	25.1500	25.3000	25.1500	25.3000	-6.435%	40	54	+431.225%
2025-06-10	27.0400	27.0400	27.0400	27.0400	+8.857%	6	74	+397.041%
2025-06-09	24.8400	24.8400	24.8400	24.8400	+20.058%	1	68	+441.063%
2025-06-04	20.6900	20.6900	20.6900	20.6900	-2.406%	1	66	+549.589%
2025-06-03	20.4200	21.2000	20.4200	21.2000	-3.636%	2	66	+533.962%
2025-06-02	22.0000	22.0000	22.0000	22.0000	+3.141%	1	66	+510.909%
2025-05-30	21.3300	21.3300	21.3300	21.3300	-11.051%	2	66	+530.098%
2025-05-27	23.5000	24.3400	23.5000	23.9800	+7.054%	25	65	+460.467%
2025-05-23	22.4000	22.4000	22.4000	22.4000	-12.840%	2	68	+500.000%
2025-05-22	25.2500	25.7000	25.2500	25.7000	+25.611%	5	68	+422.957%
2025-05-20	20.4600	20.4600	20.4600	20.4600	+6.785%	1	72	+556.891%
2025-05-19	19.1600	19.1600	19.1600	19.1600	-4.913%	5	71	+601.461%
2025-05-14	17.5000	20.1500	17.5000	20.1500	+20.299%	4	68	+566.998%
2025-05-13	17.3300	17.3300	16.7500	16.7500	-1.471%	6	64	+702.388%
2025-05-12	17.5000	17.5000	17.0000	17.0000	+14.247%	3	66	+690.588%
2025-05-09	15.7400	15.7400	14.8800	14.8800	-6.533%	4	66	+803.226%
2025-05-08	15.9200	15.9200	15.9200	15.9200	+12.113%	1	65	+744.221%
2025-05-07	15.6000	16.0000	14.2000	14.2000	-23.035%	34	65	+846.479%
2025-05-02	18.4500	18.4500	18.4500	18.4500	+11.818%	2	86	+628.455%
2025-04-30	16.5000	16.5000	16.5000	16.5000	+0.487%	3	86	+714.545%
2025-04-29	16.4200	16.4200	16.4200	16.4200	-4.812%	20	83	+718.514%
2025-04-24	16.5000	17.2500	16.5000	17.2500	+15.077%	4	66	+679.130%
2025-04-17	14.9800	14.9900	14.9800	14.9900	-2.599%	30	36	+796.598%
2025-04-16	15.7500	15.7500	15.3900	15.3900	-23.050%	2	36	+773.294%
2025-04-14	20.0000	20.0000	20.0000	20.0000	+12.994%	2	35	+572.000%
2025-04-11	17.6700	17.7000	17.5400	17.7000	+35.115%	6	35	+659.322%
2025-04-08	14.6000	14.6000	13.1000	13.1000	+0.847%	6	35	+925.954%
2025-04-07	12.4700	13.0100	12.1000	12.9900	-8.133%	12	36	+934.642%
2025-04-04	15.2700	15.2700	14.1400	14.1400	-9.821%	8	39	+850.495%
2025-04-03	15.6700	15.6800	15.6700	15.6800	-6.833%	9	37	+757.143%
2025-04-02	16.8600	17.1000	16.8200	16.8300	-5.714%	8	33	+698.574%
2025-04-01	18.0000	18.2000	17.8500	17.8500	-22.391%	7	33	+652.941%
2025-03-25	23.0000	23.0000	23.0000	23.0000	+12.195%	5	33	+484.348%
2025-03-21	20.4400	20.5700	20.4400	20.5000	-3.756%	12	36	+555.610%
2025-03-19	21.2500	21.3000	21.2500	21.3000	+12.997%	6	31	+530.986%
2025-03-18	20.5500	20.5500	18.8500	18.8500	-12.933%	6	37	+612.997%
2025-03-17	21.8700	22.1900	21.4200	21.6500	-1.142%	5	31	+520.785%
2025-03-14	21.9000	21.9000	21.9000	21.9000	+1.155%	2	31	+513.699%
2025-03-13	22.0500	22.0500	21.6500	21.6500	-4.710%	13	26	+520.785%
2025-03-10	23.0600	23.0600	22.6000	22.7200	-1.517%	27	26	+491.549%
2025-03-03	23.0700	23.0700	23.0300	23.0700	-9.529%	6	1	+482.575%
2025-02-26	25.5000	25.5000	25.5000	25.5000	0.000%	1	1	+427.059%