Dark

GOOGL20271217C235
GOOGL Dec 17 2027 235.00 Call (GOOGL271217C00235000)
option OPRA

EOD

Jul 16, 2026

160.00+9.014%(+13.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	160.0000	160.0000	160.0000	160.0000	+9.014%	1	511	0.000%
2026-07-02	153.1000	153.1000	146.7700	146.7700	+0.184%	4	509	+9.014%
2026-06-30	146.5000	146.5000	146.5000	146.5000	+1.034%	1	509	+9.215%
2026-06-29	145.0000	145.0000	145.0000	145.0000	+3.520%	4	510	+10.345%
2026-06-23	141.2300	141.2300	140.0700	140.0700	-2.049%	2	510	+14.229%
2026-06-22	146.0000	146.0000	143.0000	143.0000	-9.779%	5	510	+11.888%
2026-06-18	158.5000	158.5000	158.5000	158.5000	+1.472%	1	505	+0.946%
2026-06-17	156.2000	156.2000	156.2000	156.2000	+0.612%	1	505	+2.433%
2026-06-12	155.2500	155.2500	155.2500	155.2500	+1.193%	1	505	+3.060%
2026-06-10	153.4200	153.4200	153.4200	153.4200	+2.008%	1	505	+4.289%
2026-06-09	150.4000	150.4000	150.4000	150.4000	-0.713%	2	505	+6.383%
2026-06-03	151.4800	151.4800	151.4800	151.4800	-13.152%	6	505	+5.625%
2026-05-22	174.4200	174.4200	174.4200	174.4200	+0.386%	1	505	-8.267%
2026-05-20	173.7500	173.7500	173.7500	173.7500	-8.553%	1	506	-7.914%
2026-05-18	190.0000	190.0000	190.0000	190.0000	+11.437%	1	506	-15.789%
2026-05-12	170.5000	170.5000	170.5000	170.5000	-3.125%	1	506	-6.158%
2026-05-05	176.0000	176.0000	176.0000	176.0000	+0.485%	3	506	-9.091%
2026-05-01	171.0000	175.1500	171.0000	175.1500	+1.068%	2	510	-8.650%
2026-04-30	164.0000	173.3000	164.0000	173.3000	+27.174%	4	510	-7.675%
2026-04-24	136.4100	136.4100	136.2700	136.2700	+2.482%	2	513	+17.414%
2026-04-20	132.9700	132.9700	132.9700	132.9700	-0.285%	2	512	+20.328%
2026-04-16	133.3500	133.3500	133.3500	133.3500	+13.239%	1	512	+19.985%
2026-04-10	116.0000	117.7600	116.0000	117.7600	+20.261%	10	512	+35.870%
2026-04-02	97.9200	97.9200	97.9200	97.9200	+4.170%	1	513	+63.399%
2026-03-25	94.7700	96.1400	94.0000	94.0000	-3.093%	85	513	+70.213%
2026-03-24	97.0000	97.0100	97.0000	97.0000	-6.954%	17	443	+64.948%
2026-03-23	104.2500	104.2500	104.2500	104.2500	-1.790%	10	445	+53.477%
2026-03-12	106.1500	106.1500	106.1500	106.1500	-2.713%	1	455	+50.730%
2026-03-11	109.1100	109.1100	109.1100	109.1100	+7.076%	1	455	+46.641%
2026-03-05	101.9000	101.9000	101.9000	101.9000	-4.633%	1	456	+57.017%
2026-03-02	106.8500	106.8500	106.8500	106.8500	-2.500%	3	456	+49.743%
2026-02-27	109.5900	109.5900	109.5900	109.5900	+2.421%	3	456	+45.999%
2026-02-26	105.8800	107.0000	105.8800	107.0000	+2.128%	6	456	+49.533%
2026-02-18	104.7700	104.7700	104.7700	104.7700	-2.358%	1	456	+52.715%
2026-02-13	107.3000	107.3000	107.3000	107.3000	-2.984%	1	457	+49.115%
2026-02-12	110.6000	110.6000	110.6000	110.6000	-0.896%	10	457	+44.665%
2026-02-11	111.6000	111.6000	111.6000	111.6000	-8.382%	5	467	+43.369%
2026-02-05	110.8500	121.8100	110.8500	121.8100	-10.853%	4	468	+31.352%
2026-02-03	136.5900	136.6400	136.5900	136.6400	+0.841%	2	471	+17.096%
2026-01-30	136.5700	136.5700	135.5000	135.5000	+4.512%	3	472	+18.081%
2026-01-29	129.6600	129.6600	129.6500	129.6500	-3.885%	9	472	+23.409%
2026-01-28	134.8900	134.8900	134.8900	134.8900	-0.081%	1	466	+18.615%
2026-01-27	135.0000	135.0000	135.0000	135.0000	+2.662%	1	466	+18.519%
2026-01-26	131.5000	131.5000	131.5000	131.5000	-0.537%	1	467	+21.673%
2026-01-14	132.2100	132.2100	132.2100	132.2100	+11.758%	1	467	+21.020%
2025-12-30	118.3000	118.3000	118.3000	118.3000	+1.939%	1	467	+35.249%
2025-12-29	116.0500	116.0500	116.0500	116.0500	+2.247%	1	466	+37.872%
2025-12-22	113.2500	113.5000	113.2500	113.5000	-1.304%	2	466	+40.969%
2025-12-12	115.0000	115.0000	115.0000	115.0000	-8.015%	1	466	+39.130%
2025-12-05	124.8000	125.0200	124.8000	125.0200	-0.620%	2	465	+27.980%
2025-11-28	125.8000	125.8000	125.8000	125.8000	+0.223%	1	465	+27.186%
2025-11-26	125.5200	125.5200	125.5200	125.5200	-3.446%	1	466	+27.470%
2025-11-25	130.0000	130.0000	130.0000	130.0000	+4.233%	2	466	+23.077%
2025-11-24	124.7200	124.7200	124.7200	124.7200	+14.139%	5	466	+28.287%
2025-11-21	106.5500	109.2700	106.5500	109.2700	+4.635%	27	466	+46.426%
2025-11-20	111.6800	113.4400	104.4300	104.4300	+3.396%	4	466	+53.213%
2025-11-17	102.3600	102.3600	101.0000	101.0000	+12.098%	2	467	+58.416%
2025-11-14	90.1000	90.1000	90.1000	90.1000	-6.825%	1	468	+77.580%
2025-11-10	97.5000	97.5000	96.4000	96.7000	+8.238%	156	468	+65.460%
2025-11-07	89.3400	89.3400	89.3400	89.3400	-4.856%	1	570	+79.091%
2025-11-05	91.0500	93.9000	91.0500	93.9000	+1.284%	5	569	+70.394%
2025-11-03	92.2000	92.7100	92.2000	92.7100	+0.805%	12	567	+72.581%
2025-10-31	89.4500	91.9700	89.4500	91.9700	-5.923%	2	567	+73.970%
2025-10-30	97.7600	97.7600	97.7600	97.7600	+17.458%	1	567	+63.666%
2025-10-29	83.2300	83.2300	83.2300	83.2300	+4.103%	1	567	+92.238%
2025-10-28	80.0000	80.0000	79.9500	79.9500	+0.276%	3	567	+100.125%
2025-10-27	79.7300	79.7300	79.7300	79.7300	+10.383%	1	566	+100.677%
2025-10-24	72.3500	72.3500	72.2300	72.2300	+7.935%	4	566	+121.515%
2025-10-17	66.9200	66.9200	66.9200	66.9200	+3.081%	1	568	+139.091%
2025-10-15	64.9200	64.9200	64.9200	64.9200	+11.432%	1	569	+146.457%
2025-10-13	58.2600	58.2600	58.2600	58.2600	+4.822%	1	570	+174.631%
2025-10-10	58.1100	58.1100	55.4100	55.5800	-4.666%	20	570	+187.873%
2025-10-09	60.3000	60.3000	58.0000	58.3000	-2.850%	8	570	+174.443%
2025-10-08	60.4000	60.4200	60.0100	60.0100	+2.145%	17	571	+166.622%
2025-10-03	58.7500	58.7500	58.7500	58.7500	-2.764%	1	565	+172.340%
2025-10-01	59.8300	60.4200	59.8300	60.4200	+5.353%	5	565	+164.813%
2025-09-30	57.6400	57.6400	57.3500	57.3500	-7.050%	30	562	+178.989%
2025-09-26	62.2000	62.2000	61.7000	61.7000	+1.397%	2	592	+159.319%
2025-09-25	60.8500	60.8500	60.8500	60.8500	+1.417%	1	591	+162.942%
2025-09-24	63.7800	63.9700	60.0000	60.0000	-8.313%	11	592	+166.667%
2025-09-22	65.4400	65.4400	65.4400	65.4400	-4.481%	1	594	+144.499%
2025-09-19	66.7300	68.5100	66.7300	68.5100	+4.436%	106	594	+133.543%
2025-09-18	66.5500	66.5500	65.6000	65.6000	+3.145%	2	674	+143.902%
2025-09-17	63.6000	63.6000	63.6000	63.6000	-2.603%	1	676	+151.572%
2025-09-16	65.5000	65.6500	65.2500	65.3000	+2.512%	11	676	+145.023%
2025-09-15	64.9800	64.9800	62.8800	63.7000	+12.049%	17	667	+151.177%
2025-09-12	55.6800	56.8500	55.6800	56.8500	-0.473%	4	669	+181.442%
2025-09-11	54.4600	57.1200	53.7300	57.1200	+2.182%	252	667	+180.112%
2025-09-10	55.1500	56.3000	54.9000	55.9000	+1.747%	138	636	+186.225%
2025-09-09	52.4000	55.6000	52.4000	54.9400	+6.991%	99	600	+191.227%
2025-09-08	53.1700	53.1700	50.7700	51.3500	+1.182%	45	595	+211.587%
2025-09-05	51.1500	51.6800	49.0000	50.7500	+3.192%	104	575	+215.271%
2025-09-04	45.9300	49.6800	45.3800	49.1800	+2.801%	94	533	+225.336%
2025-09-03	44.9400	47.8400	44.9000	47.8400	+31.972%	45	474	+234.448%
2025-09-02	35.1600	36.2500	34.3700	36.2500	-2.554%	28	468	+341.379%
2025-08-29	36.6900	37.2000	36.6900	37.2000	+2.564%	4	471	+330.108%
2025-08-28	35.7500	36.2700	35.7500	36.2700	+5.960%	65	471	+341.136%
2025-08-27	34.2300	34.2300	34.2300	34.2300	+2.639%	1	472	+367.426%
2025-08-26	33.7000	33.7000	33.3500	33.3500	-0.120%	3	471	+379.760%
2025-08-25	33.3900	33.3900	33.3900	33.3900	+1.182%	1	471	+379.185%
2025-08-22	30.9000	33.0000	30.9000	33.0000	+12.436%	2	472	+384.848%
2025-08-21	29.3500	29.3500	29.3500	29.3500	-6.825%	1	471	+445.145%
2025-08-18	31.5000	31.5000	31.5000	31.5000	-2.265%	2	471	+407.937%
2025-08-15	32.2300	32.2300	32.2300	32.2300	+1.257%	3	471	+396.432%
2025-08-14	31.8300	31.8300	31.8300	31.8300	+0.031%	110	471	+402.670%
2025-08-12	31.8200	31.8200	31.8200	31.8200	+6.707%	3	471	+402.828%
2025-08-11	29.8200	29.8200	29.8200	29.8200	+5.895%	1	471	+436.553%
2025-08-06	28.1600	28.1600	28.1600	28.1600	+0.679%	22	471	+468.182%
2025-08-05	29.0000	29.0000	27.9700	27.9700	+1.783%	3	462	+472.041%
2025-08-04	26.7000	27.4800	26.5000	27.4800	+10.406%	5	462	+482.242%
2025-08-01	24.6200	24.9000	24.5700	24.8900	-12.513%	12	460	+542.828%
2025-07-29	27.0500	28.4500	27.0500	28.4500	+6.754%	22	460	+462.390%
2025-07-28	26.9000	26.9000	26.6500	26.6500	-4.480%	2	466	+500.375%
2025-07-25	27.9000	27.9000	27.9000	27.9000	+1.455%	1	464	+473.477%
2025-07-24	27.3000	27.6500	27.3000	27.5000	+2.996%	7	464	+481.818%
2025-07-23	26.7000	26.7000	26.7000	26.7000	-1.838%	10	459	+499.251%
2025-07-22	27.2000	27.2000	27.2000	27.2000	+3.817%	10	459	+488.235%
2025-07-21	26.1600	26.2000	26.1600	26.2000	+11.537%	3	449	+510.687%
2025-07-17	23.4900	23.4900	23.4900	23.4900	+1.688%	1	446	+581.141%
2025-07-14	23.1000	23.1000	23.1000	23.1000	+2.439%	1	445	+592.641%
2025-07-11	22.1000	22.5500	22.1000	22.5500	+5.869%	11	446	+609.534%
2025-07-10	20.3000	21.3000	20.3000	21.3000	+7.251%	102	442	+651.174%
2025-07-08	20.6300	20.6300	19.8600	19.8600	-7.885%	56	340	+705.639%
2025-07-07	21.3000	21.5600	21.3000	21.5600	-2.883%	153	339	+642.115%
2025-07-03	22.0500	22.2000	22.0500	22.2000	+0.909%	7	234	+620.721%
2025-07-02	21.5500	22.0000	21.5500	22.0000	+5.718%	2	234	+627.273%
2025-07-01	21.3000	21.3000	20.8000	20.8100	-2.757%	123	234	+668.861%
2025-06-30	21.4000	21.4000	21.4000	21.4000	+25.882%	20	112	+647.664%
2025-06-23	17.6000	17.6000	16.4000	17.0000	-7.609%	3	92	+841.176%
2025-06-20	19.0000	19.0000	18.4000	18.4000	-18.040%	4	90	+769.565%
2025-06-17	22.8500	22.8500	22.4500	22.4500	+3.456%	30	88	+612.695%
2025-06-16	21.7000	21.7000	21.7000	21.7000	+0.231%	1	78	+637.327%
2025-06-13	21.6500	21.6500	21.6500	21.6500	-3.132%	4	79	+639.030%
2025-06-12	22.3500	22.3500	22.3500	22.3500	-7.261%	5	77	+615.884%
2025-06-11	24.1000	24.1000	24.1000	24.1000	+2.553%	1	77	+563.900%
2025-06-10	24.1900	24.1900	23.5000	23.5000	+9.813%	60	76	+580.851%
2025-06-06	21.4000	21.4000	21.4000	21.4000	+9.519%	2	23	+647.664%
2025-06-05	19.5400	19.5400	19.5400	19.5400	+4.492%	1	24	+718.833%
2025-06-03	18.7000	18.7000	18.7000	18.7000	-4.835%	1	23	+755.615%
2025-06-02	19.2000	19.6500	19.2000	19.6500	-7.529%	3	23	+714.249%
2025-05-27	20.6000	21.2500	20.6000	21.2500	+1.432%	3	22	+652.941%
2025-05-21	21.0600	21.3500	20.9500	20.9500	+13.550%	6	22	+663.723%
2025-05-20	18.5000	18.5000	18.4500	18.4500	+5.549%	2	22	+767.209%
2025-05-19	17.4800	17.4800	17.4800	17.4800	-1.687%	1	23	+815.332%
2025-05-16	19.1000	19.1000	17.7800	17.7800	+23.130%	4	23	+799.888%
2025-05-12	14.4400	14.4400	14.4400	14.4400	+9.643%	2	21	+1,008.033%
2025-05-09	13.2000	13.2000	13.1700	13.1700	-4.565%	4	21	+1,114.882%
2025-05-08	14.0000	14.2000	13.6500	13.8000	+6.154%	5	20	+1,059.420%
2025-05-07	13.6500	13.6500	12.4000	13.0000	-23.213%	6	18	+1,130.769%
2025-05-05	16.9300	16.9300	16.9300	16.9300	+9.085%	1	18	+845.068%
2025-04-25	17.6700	17.6700	15.3400	15.5200	-3.602%	6	17	+930.928%
2025-04-24	16.1000	16.1000	16.1000	16.1000	+17.518%	1	15	+893.789%
2025-04-23	13.7000	13.7000	13.7000	13.7000	+6.037%	1	15	+1,067.883%
2025-04-22	12.9200	12.9200	12.9200	12.9200	+9.492%	1	15	+1,138.390%
2025-04-21	11.9700	11.9700	11.8000	11.8000	-15.714%	2	16	+1,255.932%
2025-04-15	14.0000	14.0000	14.0000	14.0000	-3.448%	1	17	+1,042.857%
2025-04-14	14.5000	14.5000	14.5000	14.5000	+16.935%	1	17	+1,003.448%
2025-04-08	12.4000	12.4000	12.4000	12.4000	+12.727%	1	17	+1,190.323%
2025-04-07	11.0000	11.0000	11.0000	11.0000	-12.000%	1	16	+1,354.545%
2025-04-04	14.1000	14.1000	11.5000	12.5000	-12.587%	6	16	+1,180.000%
2025-04-03	14.3000	14.3000	14.3000	14.3000	-1.379%	3	16	+1,018.881%
2025-03-31	14.8100	14.8100	14.3700	14.5000	-19.801%	16	17	+1,003.448%
2025-03-27	18.0800	18.0800	18.0800	18.0800	-12.867%	1	7	+784.956%
2025-03-25	20.7500	20.7500	20.7500	20.7500	+18.979%	1	6	+671.084%
2025-03-18	16.7000	17.4400	16.7000	17.4400	-28.260%	4	5	+817.431%
2025-02-26	24.3100	24.3100	24.3100	24.3100	0.000%	1	1	+558.165%