Dark

GOOGL20271217C230
GOOGL Dec 17 2027 230.00 Call (GOOGL271217C00230000)
option OPRA

EOD

Jul 20, 2026

149.50+0.470%(+0.70)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	150.3000	150.3000	149.5000	149.5000	+0.470%	12	1,464	0.000%
2026-07-09	148.8000	148.8000	148.8000	148.8000	+0.541%	2	1,474	+0.470%
2026-06-24	148.0000	148.0000	148.0000	148.0000	+1.370%	1	1,474	+1.014%
2026-06-22	149.9900	149.9900	146.0000	146.0000	-4.099%	3	1,474	+2.397%
2026-06-10	152.5000	152.5000	152.2400	152.2400	-1.654%	2	1,472	-1.800%
2026-06-03	154.8000	154.8000	154.8000	154.8000	-11.810%	1	1,472	-3.424%
2026-05-29	175.5300	175.5300	175.5300	175.5300	-3.102%	5	1,472	-14.829%
2026-05-28	181.1500	181.1500	181.1500	181.1500	+0.908%	20	1,472	-17.472%
2026-05-26	179.5200	179.5200	179.5200	179.5200	-0.965%	1	1,472	-16.722%
2026-05-21	181.2700	181.2700	181.2700	181.2700	-6.740%	20	1,473	-17.526%
2026-05-13	194.3700	194.3700	194.3700	194.3700	+8.121%	1	1,493	-23.085%
2026-05-12	179.7700	179.7700	179.7700	179.7700	-6.661%	10	1,503	-16.838%
2026-05-08	192.6000	192.6000	192.6000	192.6000	+8.875%	1	1,503	-22.378%
2026-05-04	176.9000	176.9000	176.9000	176.9000	+0.758%	2	1,503	-15.489%
2026-05-01	175.5700	175.5700	175.5700	175.5700	-0.188%	1	1,504	-14.849%
2026-04-30	175.8500	175.9000	175.8500	175.9000	+18.811%	2	1,504	-15.009%
2026-04-27	147.2000	148.0500	145.8500	148.0500	+6.549%	4	1,505	+0.979%
2026-04-23	138.9500	138.9500	138.9500	138.9500	+1.497%	9	1,506	+7.593%
2026-04-17	136.8500	136.9000	136.8500	136.9000	+1.626%	2	1,497	+9.204%
2026-04-15	134.7100	134.7100	134.7100	134.7100	+12.540%	1	1,497	+10.979%
2026-04-09	120.1700	120.1700	119.7000	119.7000	+1.098%	3	1,497	+24.896%
2026-04-08	118.4000	118.4000	118.4000	118.4000	+31.629%	10	1,497	+26.267%
2026-03-31	86.0000	89.9500	86.0000	89.9500	+8.767%	2	1,497	+66.203%
2026-03-30	83.2100	83.2100	82.7000	82.7000	-2.591%	5	1,498	+80.774%
2026-03-27	87.0200	87.5000	84.5800	84.9000	-7.233%	24	1,502	+76.090%
2026-03-26	93.0000	93.0000	89.7500	91.5200	-10.169%	16	1,495	+63.352%
2026-03-24	101.8800	101.8800	101.8800	101.8800	-3.358%	1	1,505	+46.741%
2026-03-20	105.9500	105.9500	105.3300	105.4200	-3.620%	3	1,504	+41.814%
2026-03-12	109.3800	109.3800	109.3800	109.3800	-3.460%	1	1,506	+36.679%
2026-03-10	113.3000	113.3000	113.3000	113.3000	+8.567%	1	1,505	+31.951%
2026-03-06	104.8300	105.3300	104.3600	104.3600	-9.684%	57	1,505	+43.254%
2026-02-24	115.5500	115.5500	115.5500	115.5500	+7.229%	10	1,513	+29.381%
2026-02-17	107.7300	107.7600	106.3400	107.7600	-6.385%	6	1,503	+38.734%
2026-02-12	115.1100	115.1100	115.1100	115.1100	-0.424%	1	1,506	+29.876%
2026-02-11	115.6000	115.6000	115.6000	115.6000	-5.648%	1	1,506	+29.325%
2026-02-10	121.7500	122.5200	121.7500	122.5200	-4.131%	2	1,506	+22.021%
2026-02-06	127.0000	127.8000	127.0000	127.8000	+4.857%	5	1,507	+16.980%
2026-02-05	118.8500	127.5000	118.8500	121.8800	-12.474%	7	1,507	+22.662%
2026-02-04	139.2500	139.2500	139.2500	139.2500	-1.451%	1	1,509	+7.361%
2026-02-03	141.3000	141.4500	141.3000	141.3000	-1.189%	7	1,509	+5.803%
2026-02-02	143.0000	143.0000	143.0000	143.0000	+2.326%	1	1,509	+4.545%
2026-01-30	139.7500	139.7500	139.7500	139.7500	+1.992%	1	1,509	+6.977%
2026-01-28	137.0200	137.0200	137.0200	137.0200	-0.102%	1	1,509	+9.108%
2026-01-27	137.1600	137.1600	137.1600	137.1600	-0.601%	1	1,510	+8.997%
2026-01-26	137.9900	137.9900	137.9900	137.9900	+1.515%	1	1,510	+8.341%
2026-01-23	135.9300	135.9300	135.9300	135.9300	+0.155%	5	1,511	+9.983%
2026-01-22	135.7200	135.7200	135.7200	135.7200	+6.900%	15	1,511	+10.153%
2026-01-21	126.9600	126.9600	126.9600	126.9600	+1.690%	1	1,511	+17.754%
2026-01-20	124.8500	124.8500	124.8500	124.8500	-8.199%	5	1,511	+19.744%
2026-01-14	136.0000	136.0000	136.0000	136.0000	-2.857%	1	1,506	+9.926%
2026-01-13	140.0000	140.0000	140.0000	140.0000	+3.688%	2	1,506	+6.786%
2026-01-12	134.4300	135.0200	134.4300	135.0200	+0.912%	2	1,506	+10.724%
2026-01-09	132.4000	133.8000	132.4000	133.8000	+2.192%	6	1,507	+11.734%
2026-01-08	127.7000	130.9300	127.7000	130.9300	+4.385%	4	1,513	+14.183%
2026-01-07	123.9400	125.4300	123.9400	125.4300	+5.324%	9	1,516	+19.190%
2026-01-06	123.3300	123.3300	118.8100	119.0900	-3.532%	23	1,522	+25.535%
2026-01-02	123.4500	123.4500	123.4500	123.4500	+3.219%	1	1,539	+21.102%
2025-12-31	119.4000	119.6000	119.4000	119.6000	+0.042%	4	1,541	+25.000%
2025-12-29	118.9500	119.5500	118.9500	119.5500	+0.462%	2	1,541	+25.052%
2025-12-26	119.0000	119.0000	119.0000	119.0000	+9.476%	1	1,542	+25.630%
2025-12-17	110.7000	110.7000	108.7000	108.7000	-3.882%	3	1,543	+37.534%
2025-12-16	115.9000	115.9000	112.8000	113.0900	-3.342%	3	1,542	+32.196%
2025-12-15	117.0000	117.0000	117.0000	117.0000	-3.609%	1	1,543	+27.778%
2025-12-11	120.7600	121.3800	120.7600	121.3800	-3.895%	2	1,543	+23.167%
2025-12-08	126.0000	126.3000	126.0000	126.3000	-1.459%	2	1,542	+18.369%
2025-12-05	127.4700	128.1700	127.4700	128.1700	+1.884%	4	1,542	+16.642%
2025-12-04	125.9000	126.0000	125.5200	125.8000	-2.025%	9	1,540	+18.839%
2025-12-03	128.4000	128.4000	128.4000	128.4000	+1.590%	1	1,545	+16.433%
2025-12-02	126.3900	126.3900	126.3900	126.3900	-0.386%	1	1,545	+18.285%
2025-12-01	127.3500	127.3500	126.8300	126.8800	-2.483%	4	1,545	+17.828%
2025-11-28	135.0000	135.0000	130.1100	130.1100	+0.775%	5	1,546	+14.903%
2025-11-26	131.6500	131.6500	129.1100	129.1100	-1.375%	4	1,547	+15.793%
2025-11-25	135.0000	135.0000	130.9100	130.9100	+4.636%	5	1,547	+14.201%
2025-11-24	123.7700	125.1100	123.7700	125.1100	+17.474%	3	1,543	+19.495%
2025-11-20	108.4800	108.4800	106.5000	106.5000	+0.047%	2	1,545	+40.376%
2025-11-19	112.2000	112.2000	106.4500	106.4500	+6.717%	2	1,546	+40.442%
2025-11-17	106.0100	106.4800	99.7500	99.7500	+6.525%	48	1,546	+49.875%
2025-11-14	92.6100	93.6400	91.8500	93.6400	-2.091%	9	1,545	+59.654%
2025-11-13	94.9000	95.6400	94.9000	95.6400	-2.904%	2	1,546	+56.315%
2025-11-12	98.9000	98.9000	98.5000	98.5000	-4.415%	2	1,545	+51.777%
2025-11-11	103.0000	103.0500	103.0000	103.0500	+1.268%	4	1,545	+45.075%
2025-11-10	101.7600	101.7600	101.7600	101.7600	+4.369%	1	1,549	+46.914%
2025-11-07	97.5000	97.5000	97.5000	97.5000	+0.144%	10	1,549	+53.333%
2025-11-06	98.1500	98.1500	95.5400	97.3600	+0.010%	5	1,559	+53.554%
2025-11-05	97.1000	97.3500	97.0000	97.3500	+5.209%	4	1,559	+53.570%
2025-11-04	93.0000	93.3000	91.9100	92.5300	-3.534%	13	1,559	+61.569%
2025-11-03	94.9000	95.9200	94.9000	95.9200	+0.419%	2	1,550	+55.859%
2025-10-31	95.5000	95.5200	93.4700	95.5200	-0.500%	8	1,550	+56.512%
2025-10-30	101.0000	101.0000	95.6000	96.0000	+8.426%	18	1,556	+55.729%
2025-10-29	88.5700	88.5700	88.5400	88.5400	+7.256%	6	1,560	+68.850%
2025-10-28	81.6400	82.8800	81.6400	82.5500	-0.061%	17	1,554	+81.102%
2025-10-27	82.6000	82.6000	82.6000	82.6000	+8.756%	1	1,554	+80.993%
2025-10-24	75.9500	75.9500	75.9500	75.9500	+6.239%	1	1,554	+96.840%
2025-10-23	71.4900	71.4900	71.4900	71.4900	-0.556%	2	1,554	+109.120%
2025-10-22	71.8900	71.8900	71.8900	71.8900	+5.721%	1	1,554	+107.957%
2025-10-21	69.4500	69.4500	66.7000	68.0000	-2.579%	3	1,554	+119.853%
2025-10-16	71.0500	73.0000	69.8000	69.8000	+2.662%	66	1,553	+114.183%
2025-10-15	68.1700	68.1700	67.7500	67.9900	+5.085%	3	1,614	+119.885%
2025-10-14	60.6100	64.7000	60.6100	64.7000	+4.304%	5	1,614	+131.066%
2025-10-13	62.0000	62.0300	61.6500	62.0300	+2.191%	8	1,615	+141.012%
2025-10-09	60.3000	60.7500	60.3000	60.7000	-2.864%	7	1,616	+146.293%
2025-10-08	62.8500	62.8500	62.4900	62.4900	-7.230%	6	1,616	+139.238%
2025-10-06	66.5100	67.5000	66.5100	67.3600	+7.432%	16	1,615	+121.942%
2025-10-02	61.9500	62.7000	61.9500	62.7000	-0.460%	3	1,627	+138.437%
2025-10-01	62.9900	62.9900	62.9900	62.9900	+4.305%	3	1,627	+137.339%
2025-09-30	60.0000	60.3900	59.7000	60.3900	-3.761%	59	1,630	+147.558%
2025-09-29	66.2000	66.2000	62.5800	62.7500	-1.953%	8	1,671	+138.247%
2025-09-26	65.7900	65.7900	64.0000	64.0000	+0.266%	4	1,671	+133.594%
2025-09-25	62.3800	63.8300	62.3800	63.8300	-2.475%	11	1,671	+134.216%
2025-09-24	65.7200	66.2100	65.0000	65.4500	-3.608%	18	1,668	+128.419%
2025-09-23	68.4000	68.4000	67.9000	67.9000	-1.308%	9	1,679	+120.177%
2025-09-22	69.5300	69.5300	68.2600	68.8000	-3.071%	5	1,679	+117.297%
2025-09-19	68.5000	70.9800	68.5000	70.9800	+4.153%	42	1,678	+110.623%
2025-09-18	69.3000	69.3000	67.0000	68.1500	+2.868%	10	1,696	+119.369%
2025-09-17	66.0000	66.2500	66.0000	66.2500	-2.902%	5	1,696	+125.660%
2025-09-16	67.8000	68.2300	67.1500	68.2300	+3.551%	10	1,691	+119.112%
2025-09-15	62.5000	67.5500	62.5000	65.8900	+11.338%	276	1,690	+126.893%
2025-09-12	57.9300	59.5800	57.6500	59.1800	-1.086%	140	1,657	+152.619%
2025-09-11	56.6100	59.8300	56.1500	59.8300	+3.262%	263	1,596	+149.875%
2025-09-10	55.8500	59.1500	55.4000	57.9400	+0.678%	33	1,606	+158.026%
2025-09-09	53.0500	58.3400	53.0500	57.5500	+7.470%	211	1,604	+159.774%
2025-09-08	54.9100	55.6900	53.1800	53.5500	-1.017%	184	1,623	+179.178%
2025-09-05	52.5500	54.1000	51.4500	54.1000	+5.829%	343	1,707	+176.340%
2025-09-04	50.6000	51.1200	47.3500	51.1200	+2.220%	56	1,585	+192.449%
2025-09-03	47.6600	50.9500	47.5400	50.0100	+30.916%	492	1,555	+198.940%
2025-09-02	36.9600	38.2000	35.8500	38.2000	-1.190%	24	1,330	+291.361%
2025-08-29	38.5100	39.8800	38.5100	38.6600	+0.940%	17	1,305	+286.705%
2025-08-28	36.9700	38.3000	36.9700	38.3000	+8.039%	27	1,305	+290.339%
2025-08-27	36.1500	36.1500	35.3000	35.4500	+0.283%	5	1,321	+321.721%
2025-08-26	34.8500	35.3700	34.8500	35.3500	-2.938%	39	1,318	+322.914%
2025-08-25	34.5300	37.0000	34.5300	36.4200	+4.957%	25	1,346	+310.489%
2025-08-22	34.8000	35.6000	34.7000	34.7000	+12.225%	152	1,334	+330.836%
2025-08-21	30.9500	30.9500	30.9200	30.9200	+1.711%	6	1,183	+383.506%
2025-08-20	30.5400	30.5400	29.9500	30.4000	-3.797%	17	1,183	+391.776%
2025-08-19	31.6000	31.6000	31.6000	31.6000	-4.155%	1	1,167	+373.101%
2025-08-18	33.0500	33.0500	32.9700	32.9700	-1.758%	2	1,167	+353.443%
2025-08-15	35.0200	35.0200	33.4500	33.5600	+1.913%	8	1,167	+345.471%
2025-08-14	33.8000	33.8000	32.9300	32.9300	+9.402%	41	1,168	+353.993%
2025-08-13	33.4500	33.4500	30.0000	30.1000	-9.880%	194	1,129	+396.678%
2025-08-12	33.4200	33.6700	32.6000	33.4000	+3.566%	42	935	+347.605%
2025-08-11	32.3000	32.3000	32.1500	32.2500	0.000%	203	912	+363.566%
2025-08-08	32.6000	32.8500	31.9500	32.2500	+7.751%	276	710	+363.566%
2025-08-07	29.8700	30.3500	29.8700	29.9300	+3.924%	9	434	+399.499%
2025-08-06	28.8000	28.8000	28.8000	28.8000	-0.069%	1	440	+419.097%
2025-08-04	28.8200	28.8500	28.8000	28.8200	+10.633%	10	440	+418.737%
2025-08-01	26.4800	26.4800	26.0500	26.0500	-8.080%	4	430	+473.896%
2025-07-31	28.7500	28.8500	28.0300	28.3400	-8.285%	43	433	+427.523%
2025-07-30	30.1000	30.9000	30.1000	30.9000	+2.658%	176	431	+383.819%
2025-07-29	28.8400	30.1000	28.8400	30.1000	+6.549%	2	332	+396.678%
2025-07-28	28.3500	28.3500	28.2500	28.2500	-3.253%	2	334	+429.204%
2025-07-25	29.7000	29.7000	29.2000	29.2000	-1.084%	20	335	+411.986%
2025-07-24	29.4700	29.5200	29.0000	29.5200	+5.053%	11	335	+406.436%
2025-07-23	28.7500	28.7500	28.1000	28.1000	-1.748%	24	326	+432.028%
2025-07-22	28.0300	28.6000	27.6000	28.6000	+2.878%	21	326	+422.727%
2025-07-21	27.6000	27.8000	27.6000	27.8000	+8.636%	10	323	+437.770%
2025-07-18	25.8000	25.8000	25.5900	25.5900	+1.952%	12	327	+484.213%
2025-07-17	24.7000	25.1000	24.7000	25.1000	-1.761%	6	315	+495.618%
2025-07-15	25.0000	25.5500	25.0000	25.5500	+5.144%	6	309	+485.127%
2025-07-14	24.3000	24.3000	24.3000	24.3000	+5.652%	1	303	+515.226%
2025-07-11	23.0000	23.0000	23.0000	23.0000	+8.286%	5	303	+550.000%
2025-07-08	21.7700	21.7700	21.1200	21.2400	-8.841%	32	303	+603.861%
2025-07-07	23.3800	23.3800	23.3000	23.3000	-1.020%	4	272	+541.631%
2025-07-03	23.6200	23.6200	23.5400	23.5400	+0.814%	10	271	+535.089%
2025-07-02	23.3500	23.3500	23.3500	23.3500	+2.863%	1	271	+540.257%
2025-06-30	24.8000	24.8000	22.5000	22.7000	+0.889%	22	271	+558.590%
2025-06-27	21.0000	22.5000	21.0000	22.5000	+11.111%	38	251	+564.444%
2025-06-25	20.2500	20.2500	20.2500	20.2500	+7.256%	1	214	+638.272%
2025-06-24	18.7200	18.8800	18.7200	18.8800	+6.366%	3	214	+691.843%
2025-06-23	17.7500	17.7500	17.7500	17.7500	-25.011%	1	212	+742.254%
2025-06-17	24.1500	24.1500	23.6000	23.6700	+2.246%	51	212	+531.601%
2025-06-13	23.0000	23.8000	23.0000	23.1500	-2.485%	30	162	+545.788%
2025-06-12	23.7400	23.7400	23.7400	23.7400	-4.081%	50	163	+529.739%
2025-06-11	25.5000	25.5000	24.7500	24.7500	+0.610%	2	113	+504.040%
2025-06-10	25.8000	25.8000	24.6000	24.6000	+6.034%	2	113	+507.724%
2025-06-09	23.2000	23.2000	23.2000	23.2000	+3.387%	10	112	+544.397%
2025-06-06	22.0000	22.4400	22.0000	22.4400	+8.932%	4	112	+566.221%
2025-06-05	20.6000	20.6000	20.6000	20.6000	+3.726%	1	113	+625.728%
2025-06-04	19.8600	19.8600	19.8600	19.8600	-0.201%	1	113	+652.769%
2025-06-03	19.9000	19.9000	19.9000	19.9000	-1.728%	1	112	+651.256%
2025-06-02	20.5800	20.7800	20.2500	20.2500	-1.220%	7	111	+638.272%
2025-05-30	20.5000	20.5000	20.5000	20.5000	-8.072%	2	104	+629.268%
2025-05-27	21.9000	22.3000	21.9000	22.3000	+6.699%	14	103	+570.404%
2025-05-23	21.0000	21.0000	20.9000	20.9000	-4.348%	14	92	+615.311%
2025-05-22	24.0000	24.0000	21.8500	21.8500	+4.296%	14	92	+584.211%
2025-05-21	20.9500	20.9500	20.9500	20.9500	+13.859%	1	91	+613.604%
2025-05-20	18.4000	18.4000	18.4000	18.4000	0.000%	5	92	+712.500%
2025-05-19	18.4000	18.4000	18.4000	18.4000	-3.158%	1	92	+712.500%
2025-05-16	19.0000	19.0000	19.0000	19.0000	+5.556%	2	91	+686.842%
2025-05-15	18.4000	18.4000	18.0000	18.0000	-2.174%	2	90	+730.556%
2025-05-14	16.0500	19.0000	16.0500	18.4000	+20.261%	4	90	+712.500%
2025-05-12	15.3000	15.3000	15.3000	15.3000	+9.286%	8	89	+877.124%
2025-05-09	14.0900	14.0900	14.0000	14.0000	+3.627%	6	97	+967.857%
2025-05-07	15.8000	15.8000	13.2500	13.5100	-24.819%	17	97	+1,006.588%
2025-05-05	17.9700	17.9700	17.9700	17.9700	+0.616%	1	88	+731.942%
2025-05-02	17.6500	17.8600	17.6500	17.8600	+7.590%	14	87	+737.066%
2025-05-01	17.0000	17.0000	16.6000	16.6000	-2.468%	3	87	+800.602%
2025-04-25	18.0000	18.0000	17.0200	17.0200	+3.465%	4	88	+778.378%
2025-04-24	16.2700	16.4500	16.2700	16.4500	+8.581%	3	88	+808.815%
2025-04-23	15.1500	15.1500	15.1500	15.1500	+10.989%	1	86	+886.799%
2025-04-22	15.9500	15.9500	13.6500	13.6500	-17.021%	2	85	+995.238%
2025-04-14	16.4500	16.4500	16.4500	16.4500	0.000%	6	87	+808.815%
2025-04-11	16.4500	16.4500	16.4500	16.4500	+30.556%	6	87	+808.815%
2025-04-09	13.0000	13.0000	11.9000	12.6000	-8.364%	20	87	+1,086.508%
2025-04-08	14.5000	14.5000	13.7500	13.7500	+31.831%	2	79	+987.273%
2025-04-07	10.4300	10.4300	10.4300	10.4300	-23.139%	45	80	+1,333.365%
2025-04-04	14.4200	14.6500	13.5700	13.5700	-9.533%	28	80	+1,001.695%
2025-04-03	15.0000	15.0000	15.0000	15.0000	-11.243%	6	74	+896.667%
2025-04-01	16.9000	16.9000	16.9000	16.9000	+7.506%	4	74	+784.615%
2025-03-31	15.5600	15.7200	14.9000	15.7200	-3.202%	9	70	+851.018%
2025-03-28	17.0800	17.0800	16.2400	16.2400	-6.934%	94	63	+820.567%
2025-03-18	17.4500	17.4500	17.4500	17.4500	-14.795%	1	21	+756.734%
2025-03-14	20.3000	20.4800	20.3000	20.4800	-4.744%	4	22	+629.980%
2025-03-12	21.5000	21.5000	21.5000	21.5000	-2.273%	1	20	+595.349%
2025-03-11	22.0000	22.0000	22.0000	22.0000	+2.326%	1	19	+579.545%
2025-03-10	22.0900	22.0900	21.2600	21.5000	-14.308%	3	19	+595.349%
2025-03-07	23.5000	25.0900	23.5000	25.0900	+6.539%	10	17	+495.855%
2025-03-04	23.7400	23.7400	23.5500	23.5500	+2.391%	5	16	+534.820%
2025-02-27	23.0000	23.0000	23.0000	23.0000	-5.467%	2	13	+550.000%
2025-02-26	25.3500	25.3500	24.3300	24.3300	-2.680%	9	12	+514.468%
2025-02-25	25.3300	25.5000	25.0000	25.0000	0.000%	3	3	+498.000%