Dark

GOOGL20271217C245
GOOGL Dec 17 2027 245.00 Call (GOOGL271217C00245000)
option OPRA

EOD

Aug 28, 2026

126.12+2.022%(+2.50)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	126.1200	126.1200	126.1200	126.1200	+2.022%	3	224	0.000%
2026-08-19	123.5900	123.6900	123.5400	123.6200	-0.306%	26	227	+2.022%
2026-08-18	124.0000	124.0000	124.0000	124.0000	-1.844%	1	227	+1.710%
2026-08-11	126.3300	126.3300	126.3300	126.3300	-8.800%	1	228	-0.166%
2026-08-06	138.5200	138.5200	138.5200	138.5200	-13.290%	1	229	-8.952%
2026-08-04	159.7500	159.7500	159.7500	159.7500	+15.685%	5	229	-21.052%
2026-07-31	130.1700	138.0900	130.1700	138.0900	+30.767%	6	229	-8.668%
2026-07-24	105.6000	105.6000	105.6000	105.6000	-1.786%	1	226	+19.432%
2026-07-23	107.5200	107.5200	107.5200	107.5200	-18.372%	1	226	+17.299%
2026-07-21	131.7200	131.7200	131.7200	131.7200	-6.282%	9	226	-4.251%
2026-06-30	140.5500	140.5500	140.5500	140.5500	+4.111%	1	226	-10.267%
2026-06-24	135.0000	135.0000	135.0000	135.0000	-8.561%	1	226	-6.578%
2026-06-17	147.6400	147.6400	147.6400	147.6400	+10.072%	1	224	-14.576%
2026-06-11	134.1300	134.1300	134.1300	134.1300	-12.017%	3	224	-5.972%
2026-06-05	152.4500	152.4500	152.4500	152.4500	-5.709%	1	224	-17.271%
2026-05-29	164.0000	164.0000	161.6800	161.6800	-13.540%	2	224	-21.994%
2026-05-18	187.0000	187.0000	187.0000	187.0000	+8.362%	1	223	-32.556%
2026-05-11	175.2300	175.2300	172.5700	172.5700	-4.768%	2	224	-26.917%
2026-05-08	181.0400	181.2100	181.0400	181.2100	+3.224%	3	225	-30.401%
2026-05-06	175.5500	175.5500	175.5500	175.5500	+41.242%	1	223	-28.157%
2026-04-24	124.5100	124.5100	124.2900	124.2900	+5.959%	3	223	+1.472%
2026-04-14	117.3000	117.3000	117.3000	117.3000	+8.131%	1	220	+7.519%
2026-04-10	108.4800	108.4800	108.4800	108.4800	+44.852%	1	221	+16.261%
2026-03-30	75.1300	75.1300	74.8900	74.8900	-5.917%	47	222	+68.407%
2026-03-27	79.6000	79.6000	79.6000	79.6000	-22.831%	20	222	+58.442%
2026-03-10	101.0000	103.1500	101.0000	103.1500	+7.886%	2	222	+22.269%
2026-03-09	95.6100	95.6100	95.6100	95.6100	-0.302%	1	223	+31.911%
2026-03-05	95.9000	95.9000	95.9000	95.9000	-3.443%	1	224	+31.512%
2026-03-04	98.3500	99.3200	98.3500	99.3200	-3.244%	2	224	+26.983%
2026-03-02	102.6500	102.6500	102.6500	102.6500	-7.987%	9	225	+22.864%
2026-02-23	111.5600	111.5600	111.5600	111.5600	+6.248%	5	225	+13.051%
2026-02-12	106.0000	106.0000	105.0000	105.0000	-10.775%	2	230	+20.114%
2026-02-06	117.6800	117.6800	117.6800	117.6800	-6.380%	6	230	+7.172%
2026-02-04	125.7000	125.7000	125.7000	125.7000	-4.250%	3	230	+0.334%
2026-02-03	131.2800	131.2800	131.2800	131.2800	+2.426%	1	230	-3.931%
2026-01-28	128.1700	128.1700	128.1700	128.1700	+0.423%	6	231	-1.599%
2026-01-26	127.6300	127.6300	127.6300	127.6300	+1.973%	4	231	-1.183%
2026-01-22	125.1600	125.1600	125.1600	125.1600	+4.300%	1	235	+0.767%
2026-01-20	120.0000	120.0000	120.0000	120.0000	-2.518%	1	235	+5.100%
2026-01-16	123.1000	123.1000	123.1000	123.1000	-3.993%	1	236	+2.453%
2026-01-15	128.2200	128.2200	128.2200	128.2200	-1.369%	4	236	-1.638%
2026-01-13	130.0000	130.0000	130.0000	130.0000	+10.076%	1	240	-2.985%
2026-01-08	118.1000	118.1000	118.1000	118.1000	+1.898%	4	240	+6.791%
2026-01-07	115.9000	115.9000	115.9000	115.9000	+5.039%	4	240	+8.818%
2025-12-31	110.3400	110.3400	110.3400	110.3400	-0.280%	1	241	+14.301%
2025-12-26	110.6500	110.6500	110.6500	110.6500	+5.683%	4	241	+13.981%
2025-12-22	104.7000	104.7000	104.7000	104.7000	+5.385%	1	242	+20.458%
2025-12-17	99.3500	99.3500	99.3500	99.3500	-4.645%	1	242	+26.945%
2025-12-16	103.8700	104.1900	103.8700	104.1900	-6.481%	5	243	+21.048%
2025-12-11	115.3700	115.3700	111.4100	111.4100	-3.029%	4	244	+13.203%
2025-12-10	114.8900	114.8900	114.8900	114.8900	-1.652%	1	243	+9.775%
2025-12-01	117.5000	117.5000	116.8200	116.8200	-1.980%	3	244	+7.961%
2025-11-28	120.9000	120.9000	119.1800	119.1800	-0.343%	2	244	+5.823%
2025-11-26	119.6000	119.6000	119.5900	119.5900	+0.386%	2	246	+5.460%
2025-11-24	116.7200	119.1300	116.7200	119.1300	+14.747%	14	246	+5.868%
2025-11-21	103.8200	103.8200	103.8200	103.8200	+5.777%	2	251	+21.479%
2025-11-19	104.9800	104.9800	98.1500	98.1500	+5.994%	21	249	+28.497%
2025-11-18	92.6000	92.6000	92.6000	92.6000	-2.197%	2	250	+36.199%
2025-11-17	97.6000	97.6300	94.6800	94.6800	+12.233%	4	251	+33.207%
2025-11-14	84.3600	84.3600	84.3600	84.3600	-0.601%	1	250	+49.502%
2025-11-07	84.8700	84.8700	84.8700	84.8700	+1.677%	10	250	+48.604%
2025-11-04	85.6700	85.6700	83.4700	83.4700	-4.725%	8	250	+51.096%
2025-11-03	87.6100	87.6100	87.6100	87.6100	+3.071%	1	253	+43.956%
2025-10-31	86.2800	86.2800	85.0000	85.0000	-3.222%	2	253	+48.376%
2025-10-30	86.4000	90.7000	86.4000	87.8300	+10.840%	59	254	+43.596%
2025-10-29	79.2400	79.2400	79.2400	79.2400	+7.634%	2	310	+59.162%
2025-10-28	75.0000	75.0000	73.6200	73.6200	+2.435%	2	312	+71.312%
2025-10-27	71.8700	71.8700	71.8700	71.8700	+5.614%	1	312	+75.484%
2025-10-24	68.1000	68.1000	68.0500	68.0500	+10.202%	3	312	+85.334%
2025-10-22	61.7500	61.7500	61.7500	61.7500	+4.044%	1	315	+104.243%
2025-10-21	62.0000	62.0000	59.3500	59.3500	-8.552%	4	315	+112.502%
2025-10-20	63.4000	64.9000	63.4000	64.9000	+3.311%	7	313	+94.330%
2025-10-17	63.9800	63.9800	62.8200	62.8200	+0.191%	4	313	+100.764%
2025-10-16	63.7100	63.7100	62.6900	62.7000	+5.520%	5	313	+101.148%
2025-10-15	60.0000	60.1300	59.4200	59.4200	+4.760%	8	312	+112.252%
2025-10-14	53.6000	56.7200	53.6000	56.7200	+3.598%	2	307	+122.355%
2025-10-13	53.5000	54.7500	52.5000	54.7500	+7.143%	7	307	+130.356%
2025-10-10	55.0500	55.0500	51.1000	51.1000	-4.486%	8	308	+146.810%
2025-10-09	54.1000	54.1000	52.8800	53.5000	-3.255%	17	309	+135.738%
2025-10-08	55.3000	55.3000	55.3000	55.3000	-3.642%	1	299	+128.065%
2025-10-07	58.0000	58.0000	57.3900	57.3900	+2.849%	8	296	+119.760%
2025-10-03	53.5000	55.8000	53.2700	55.8000	+0.090%	60	296	+126.022%
2025-10-02	55.7000	55.7500	54.0700	55.7500	+2.219%	19	240	+126.224%
2025-10-01	54.5400	54.5400	54.5400	54.5400	+2.615%	1	231	+131.243%
2025-09-30	53.1500	53.1500	53.1500	53.1500	-3.276%	11	231	+137.291%
2025-09-29	59.1000	59.6500	54.5000	54.9500	-4.151%	78	240	+129.518%
2025-09-26	57.3300	57.3300	57.3300	57.3300	-0.382%	1	200	+119.990%
2025-09-24	58.7000	58.8000	57.3500	57.5500	-6.877%	35	200	+119.149%
2025-09-23	61.8000	61.8000	61.8000	61.8000	+2.081%	1	189	+104.078%
2025-09-22	62.2600	62.2600	60.5400	60.5400	-3.614%	9	189	+108.325%
2025-09-19	61.1800	62.8100	61.1800	62.8100	+4.876%	6	195	+100.796%
2025-09-18	60.1200	60.4300	59.8900	59.8900	+0.537%	15	195	+110.586%
2025-09-17	60.0000	60.0000	59.5700	59.5700	-0.964%	5	187	+111.717%
2025-09-16	60.1200	60.7600	59.0000	60.1500	+3.085%	31	188	+109.676%
2025-09-15	57.0200	59.1500	57.0200	58.3500	+12.928%	28	178	+116.144%
2025-09-12	50.7700	52.4400	50.4100	51.6700	-0.635%	49	186	+144.087%
2025-09-11	49.7000	52.0000	49.6700	52.0000	+0.873%	6	180	+142.538%
2025-09-10	51.7000	51.7000	51.1700	51.5500	+2.261%	3	176	+144.656%
2025-09-09	47.6500	51.0000	47.6500	50.4100	+6.463%	36	176	+150.188%
2025-09-08	47.7100	48.9000	47.3500	47.3500	+1.327%	12	173	+166.357%
2025-09-05	46.8900	46.8900	45.1000	46.7300	+6.446%	19	181	+169.891%
2025-09-04	41.7500	43.9000	41.7500	43.9000	+1.386%	18	184	+187.289%
2025-09-03	41.0000	43.5500	41.0000	43.3000	+34.056%	26	178	+191.270%
2025-09-02	31.0600	32.3100	30.6000	32.3000	-0.462%	20	168	+290.464%
2025-08-29	32.4500	32.4500	32.4500	32.4500	+0.093%	1	171	+288.659%
2025-08-28	32.0600	32.4200	32.0600	32.4200	+4.480%	3	171	+289.019%
2025-08-25	29.4600	31.5000	29.4600	31.0300	+12.022%	13	170	+306.445%
2025-08-22	27.4500	27.7000	27.4500	27.7000	+10.359%	4	169	+355.307%
2025-08-20	26.3000	26.3000	25.1000	25.1000	-5.283%	10	169	+402.470%
2025-08-19	26.5000	26.5000	26.5000	26.5000	-8.146%	10	176	+375.925%
2025-08-18	28.8500	28.8500	28.8500	28.8500	-2.369%	1	166	+337.158%
2025-08-15	29.5900	29.5900	28.9000	29.5500	+4.013%	5	166	+326.802%
2025-08-14	27.1000	28.4100	27.1000	28.4100	+4.487%	2	165	+343.928%
2025-08-11	26.9000	27.1900	26.9000	27.1900	-0.585%	6	163	+363.847%
2025-08-08	26.7500	27.3500	26.7500	27.3500	+10.060%	3	163	+361.133%
2025-08-05	24.8500	24.8500	24.8500	24.8500	+2.899%	5	160	+407.525%
2025-08-04	24.1500	24.1500	24.1500	24.1500	+9.276%	6	160	+422.236%
2025-08-01	22.2000	22.2000	22.1000	22.1000	-9.796%	6	160	+470.679%
2025-07-31	24.5000	24.5000	24.5000	24.5000	-5.039%	2	161	+414.776%
2025-07-30	25.8000	25.8000	25.8000	25.8000	+2.830%	1	159	+388.837%
2025-07-29	25.0900	25.0900	25.0900	25.0900	+5.199%	1	158	+402.670%
2025-07-28	24.5500	24.5500	23.8500	23.8500	-2.693%	5	158	+428.805%
2025-07-24	26.9400	26.9400	24.5100	24.5100	+3.070%	4	153	+414.565%
2025-07-23	24.2000	24.2000	23.7300	23.7800	-0.084%	25	152	+430.362%
2025-07-22	23.8300	23.8300	23.8000	23.8000	+4.249%	11	170	+429.916%
2025-07-21	22.8300	22.8300	22.8300	22.8300	+11.095%	10	160	+452.431%
2025-07-17	20.8000	20.8000	20.5500	20.5500	-4.330%	4	170	+513.723%
2025-07-16	21.4800	21.4800	21.4800	21.4800	+0.047%	1	166	+487.151%
2025-07-15	21.4700	21.4700	21.4700	21.4700	+3.570%	10	165	+487.424%
2025-07-14	20.7300	20.7300	20.7300	20.7300	+16.526%	2	165	+508.394%
2025-07-08	17.7200	17.7900	17.7200	17.7900	-7.728%	2	167	+608.938%
2025-07-07	19.2000	19.2800	19.0800	19.2800	-3.261%	3	167	+554.149%
2025-07-03	19.9300	19.9300	19.9300	19.9300	+1.892%	5	161	+532.815%
2025-06-30	19.5600	19.5600	19.5600	19.5600	+13.064%	30	161	+544.785%
2025-06-27	17.3000	17.3000	17.3000	17.3000	-3.889%	1	131	+629.017%
2025-06-26	17.2500	18.0000	17.2500	18.0000	+4.651%	3	132	+600.667%
2025-06-25	17.2000	17.2000	17.2000	17.2000	-14.214%	1	131	+633.256%
2025-06-17	20.0500	20.0500	20.0500	20.0500	-0.743%	10	130	+529.027%
2025-06-10	20.2000	20.2000	20.2000	20.2000	+21.687%	10	120	+524.356%
2025-06-03	16.6000	16.6000	16.6000	16.6000	-9.190%	1	130	+659.759%
2025-05-21	17.0000	19.4500	16.3200	18.2800	+18.624%	11	129	+589.934%
2025-05-20	15.4100	15.4100	15.4100	15.4100	+1.716%	10	130	+718.430%
2025-05-19	15.1500	15.1500	15.1500	15.1500	+4.483%	5	130	+732.475%
2025-05-14	14.5000	14.5000	14.5000	14.5000	+11.282%	1	125	+769.793%
2025-05-13	13.0300	13.0300	13.0300	13.0300	+4.659%	2	125	+867.920%
2025-05-09	12.0900	12.4500	12.0900	12.4500	+4.184%	4	125	+913.012%
2025-05-08	11.6500	11.9500	11.6500	11.9500	+8.636%	3	125	+955.397%
2025-05-07	14.7500	14.7500	10.9000	11.0000	-27.152%	52	123	+1,046.545%
2025-05-05	15.2000	16.0000	15.0000	15.1000	+1.684%	56	72	+735.232%
2025-05-02	14.8500	14.8500	14.8500	14.8500	+13.359%	2	83	+749.293%
2025-04-28	13.1000	13.1000	13.1000	13.1000	-11.486%	53	83	+862.748%
2025-04-25	14.8000	14.8000	14.8000	14.8000	+2.069%	10	30	+752.162%
2025-04-23	14.5000	14.5000	14.5000	14.5000	+40.777%	1	30	+769.793%
2025-04-21	10.3000	10.3000	10.3000	10.3000	-0.866%	4	29	+1,124.466%
2025-04-17	10.3900	10.3900	10.3900	10.3900	-12.172%	4	29	+1,113.859%
2025-04-10	11.8300	11.8300	11.8300	11.8300	+9.032%	2	29	+966.103%
2025-04-07	9.3500	10.8500	9.3500	10.8500	-9.583%	24	16	+1,062.396%
2025-04-03	12.0000	12.0000	12.0000	12.0000	-6.977%	22	16	+951.000%
2025-03-31	12.9000	12.9000	12.9000	12.9000	-16.774%	2	16	+877.674%
2025-03-18	16.7300	16.7300	15.4200	15.5000	-18.464%	20	16	+713.677%
2025-03-10	19.0000	19.0100	19.0000	19.0100	+1.387%	8	20	+563.440%
2025-03-03	18.6000	18.7500	18.6000	18.7500	0.000%	12	12	+572.640%