Dark

GOOGL20271217C255
GOOGL Dec 17 2027 255.00 Call (GOOGL271217C00255000)
option OPRA

EOD

Jul 21, 2026

125.13-2.425%(-3.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	125.1300	125.1300	125.1300	125.1300	-2.425%	1	220	0.000%
2026-07-20	128.2400	128.2400	128.2400	128.2400	+0.818%	1	220	-2.425%
2026-06-29	127.2000	127.2000	127.2000	127.2000	-8.165%	1	219	-1.627%
2026-06-18	138.5100	138.5100	138.5100	138.5100	+5.935%	1	219	-9.660%
2026-06-11	130.7500	130.7500	130.7500	130.7500	-9.201%	2	219	-4.298%
2026-06-05	144.7300	145.0200	144.0000	144.0000	+0.209%	3	217	-13.104%
2026-06-04	143.7000	143.7000	143.7000	143.7000	-7.050%	1	217	-12.923%
2026-05-29	154.6000	154.6000	154.6000	154.6000	-5.472%	1	217	-19.062%
2026-05-28	163.5500	163.5500	163.5500	163.5500	-4.267%	1	217	-23.491%
2026-05-13	170.8400	170.8400	170.8400	170.8400	-0.105%	1	217	-26.756%
2026-05-06	171.0200	171.0200	171.0200	171.0200	+7.499%	5	216	-26.833%
2026-05-01	159.0900	159.0900	159.0900	159.0900	+5.330%	1	220	-21.346%
2026-04-30	151.0400	151.0400	151.0400	151.0400	+18.556%	1	220	-17.154%
2026-04-28	127.4000	127.4000	127.4000	127.4000	+0.189%	1	219	-1.782%
2026-04-27	127.1600	127.1600	127.1600	127.1600	+5.773%	1	220	-1.596%
2026-04-23	119.9500	120.2200	119.9500	120.2200	+1.795%	2	221	+4.084%
2026-04-22	118.1000	118.1000	118.1000	118.1000	+0.734%	1	220	+5.953%
2026-04-15	117.2400	117.2400	117.2400	117.2400	+2.869%	1	219	+6.730%
2026-04-14	113.9700	113.9700	113.9700	113.9700	+11.212%	1	219	+9.792%
2026-04-08	102.4800	102.4800	102.4800	102.4800	+36.640%	1	220	+22.102%
2026-03-31	75.0000	75.0000	75.0000	75.0000	+9.489%	1	219	+66.840%
2026-03-30	68.5000	68.5000	68.5000	68.5000	-13.434%	1	218	+82.672%
2026-03-26	79.1300	79.1300	79.1300	79.1300	-16.265%	1	217	+58.132%
2026-03-23	94.5000	94.5000	94.5000	94.5000	+3.846%	2	217	+32.413%
2026-03-20	91.0000	91.0000	91.0000	91.0000	+0.686%	5	217	+37.505%
2026-03-05	90.3800	90.3800	90.3800	90.3800	-2.671%	1	222	+38.449%
2026-03-03	92.8600	92.8600	92.8600	92.8600	-2.897%	1	222	+34.751%
2026-02-27	95.6300	95.6300	95.6300	95.6300	-6.611%	1	223	+30.848%
2026-02-20	102.4000	102.4000	102.4000	102.4000	+15.445%	1	223	+22.197%
2026-02-17	89.3500	89.3500	88.7000	88.7000	-30.903%	3	222	+41.071%
2026-02-03	126.7200	128.3700	126.7200	128.3700	+5.881%	3	223	-2.524%
2026-01-27	120.3500	121.2400	120.3500	121.2400	+4.024%	3	224	+3.209%
2026-01-16	116.5500	116.5500	116.5500	116.5500	-2.223%	5	232	+7.362%
2026-01-15	119.3000	119.3000	119.2000	119.2000	-3.731%	2	232	+4.975%
2026-01-13	123.8200	123.8200	123.8200	123.8200	+6.512%	1	231	+1.058%
2026-01-09	115.6000	116.2500	115.6000	116.2500	+3.453%	2	231	+7.639%
2026-01-08	112.3700	112.3700	112.3700	112.3700	+6.351%	3	231	+11.355%
2026-01-06	105.6600	105.6600	105.6600	105.6600	-0.508%	1	231	+18.427%
2026-01-05	106.1500	106.2000	106.1500	106.2000	+2.480%	2	232	+17.825%
2025-12-30	103.5500	103.6300	103.5500	103.6300	-0.776%	3	232	+20.747%
2025-12-26	104.4400	104.4400	104.4400	104.4400	+5.335%	3	231	+19.810%
2025-12-22	99.1500	99.1500	99.1500	99.1500	+4.094%	1	232	+26.203%
2025-12-18	95.4500	95.4500	95.2500	95.2500	+3.533%	10	232	+31.370%
2025-12-17	94.0300	94.0300	92.0000	92.0000	-5.602%	18	232	+36.011%
2025-12-16	98.6300	98.6300	97.2500	97.4600	-9.717%	9	237	+28.391%
2025-12-08	107.9500	107.9500	107.9500	107.9500	-3.685%	5	240	+15.915%
2025-12-05	112.0800	112.0800	112.0800	112.0800	-1.555%	2	240	+11.643%
2025-12-03	112.0300	113.8500	111.9600	113.8500	+5.232%	22	240	+9.908%
2025-12-02	108.1900	108.1900	108.1900	108.1900	-4.552%	6	248	+15.658%
2025-11-28	113.3500	113.3500	113.3500	113.3500	-3.136%	1	248	+10.393%
2025-11-25	115.1700	117.0200	115.1700	117.0200	+6.382%	11	248	+6.930%
2025-11-24	110.0000	110.0000	110.0000	110.0000	+13.931%	1	248	+13.755%
2025-11-21	96.5500	96.5500	96.5500	96.5500	-0.207%	1	248	+29.601%
2025-11-20	96.7500	96.7500	96.7500	96.7500	+3.809%	1	248	+29.333%
2025-11-19	98.8200	100.8500	93.2000	93.2000	+11.992%	117	247	+34.260%
2025-11-18	83.2200	83.2200	83.2200	83.2200	-5.184%	5	231	+50.360%
2025-11-17	88.1500	88.1500	87.7700	87.7700	+14.957%	5	236	+42.566%
2025-11-14	76.3500	76.3500	76.3500	76.3500	-11.836%	2	233	+63.890%
2025-11-12	86.6000	86.6000	86.6000	86.6000	-2.390%	5	233	+44.492%
2025-11-10	88.7200	88.7200	88.7200	88.7200	+12.904%	1	238	+41.039%
2025-11-07	78.5800	78.5800	78.5800	78.5800	-5.576%	5	238	+59.239%
2025-11-05	83.2200	83.2200	83.2200	83.2200	+6.365%	1	241	+50.360%
2025-11-04	79.9800	79.9800	78.2400	78.2400	-6.657%	5	242	+59.931%
2025-11-03	81.8500	83.8200	81.8500	83.8200	+6.886%	3	242	+49.284%
2025-10-31	80.7500	80.7500	78.4200	78.4200	-3.305%	2	242	+59.564%
2025-10-30	87.5300	87.5300	81.1000	81.1000	+10.190%	18	243	+54.291%
2025-10-29	70.2000	73.6000	70.0000	73.6000	+5.595%	55	244	+70.014%
2025-10-28	69.2700	69.7000	68.7600	69.7000	+0.912%	3	224	+79.527%
2025-10-27	66.6500	69.0700	66.6500	69.0700	+8.601%	13	237	+81.164%
2025-10-24	63.3500	63.6000	63.3500	63.6000	+8.997%	4	237	+96.745%
2025-10-23	58.2500	59.2100	58.2500	58.3500	+2.189%	13	237	+114.447%
2025-10-22	58.6500	59.0100	56.3500	57.1000	+3.348%	10	238	+119.142%
2025-10-21	57.4900	57.4900	52.7700	55.2500	-8.405%	17	231	+126.480%
2025-10-20	60.3200	60.3200	60.3200	60.3200	+3.093%	20	216	+107.444%
2025-10-17	56.8700	58.5100	56.8700	58.5100	+0.862%	7	196	+113.861%
2025-10-16	60.1300	60.1300	57.7000	58.0100	+4.222%	12	194	+115.704%
2025-10-15	55.9500	55.9500	55.6600	55.6600	+12.672%	7	188	+124.811%
2025-10-14	49.4000	49.4000	49.4000	49.4000	-0.962%	1	183	+153.300%
2025-10-13	49.8800	49.8800	49.8800	49.8800	+3.917%	5	182	+150.862%
2025-10-10	50.7200	50.7200	48.0000	48.0000	-5.753%	2	182	+160.688%
2025-10-08	51.0000	51.0000	50.9300	50.9300	-3.633%	6	182	+145.690%
2025-10-07	52.8500	52.8500	52.8500	52.8500	+0.285%	6	179	+136.764%
2025-10-06	52.5600	52.7000	52.5600	52.7000	+3.030%	2	179	+137.438%
2025-10-03	51.4500	51.4500	51.1500	51.1500	+2.980%	2	178	+144.633%
2025-10-01	48.0500	49.6700	48.0500	49.6700	+2.433%	22	178	+151.923%
2025-09-30	48.4900	48.4900	48.4900	48.4900	-8.163%	12	168	+158.053%
2025-09-29	54.3000	54.6000	52.8000	52.8000	+0.571%	50	168	+136.989%
2025-09-25	52.5000	52.5000	52.5000	52.5000	-3.457%	1	147	+138.343%
2025-09-24	53.9000	54.3800	53.9000	54.3800	-4.513%	11	146	+130.103%
2025-09-23	56.9500	56.9500	56.9500	56.9500	+2.244%	3	155	+119.719%
2025-09-22	57.3900	57.6700	55.7000	55.7000	-4.981%	8	155	+124.650%
2025-09-19	56.0400	58.6200	56.0400	58.6200	+5.527%	14	154	+113.460%
2025-09-18	55.5500	55.5500	55.5500	55.5500	+1.591%	5	147	+125.257%
2025-09-17	54.9400	55.0500	52.8700	54.6800	-1.566%	25	142	+128.841%
2025-09-16	55.9300	55.9300	55.4600	55.5500	+2.699%	10	148	+125.257%
2025-09-15	52.2700	54.9500	52.2700	54.0900	+13.994%	12	147	+131.337%
2025-09-12	47.9500	47.9500	47.4500	47.4500	-0.877%	42	146	+163.709%
2025-09-11	46.1500	47.8800	44.9500	47.8700	+2.199%	33	171	+161.395%
2025-09-10	46.9000	47.3400	46.3700	46.8400	+3.331%	11	171	+167.143%
2025-09-09	43.0000	45.3300	43.0000	45.3300	+4.495%	22	166	+176.042%
2025-09-08	44.3000	44.3000	43.2500	43.3800	+3.286%	32	163	+188.451%
2025-09-05	40.8500	43.0500	40.8500	42.0000	+11.229%	214	162	+197.929%
2025-09-04	37.2000	37.7600	37.2000	37.7600	-1.922%	3	105	+231.382%
2025-09-03	38.8500	39.1800	38.2500	38.5000	+39.493%	29	105	+225.013%
2025-09-02	27.6000	27.6000	27.6000	27.6000	-4.663%	1	104	+353.370%
2025-08-29	29.3000	29.3000	28.9500	28.9500	-0.276%	2	104	+332.228%
2025-08-28	27.6000	29.2000	27.6000	29.0300	+3.901%	28	104	+331.037%
2025-08-25	27.2500	27.9400	27.2500	27.9400	+5.156%	5	94	+347.853%
2025-08-22	24.8400	26.5700	24.8400	26.5700	+12.110%	17	94	+370.945%
2025-08-21	23.7000	23.7000	23.7000	23.7000	-6.949%	1	82	+427.975%
2025-08-18	25.4700	25.4700	25.4700	25.4700	+1.071%	1	81	+391.284%
2025-08-14	25.2000	25.2000	25.2000	25.2000	+0.800%	1	81	+396.548%
2025-08-13	25.0000	25.0000	25.0000	25.0000	+0.806%	1	82	+400.520%
2025-08-12	24.7000	24.8000	24.7000	24.8000	+2.437%	2	82	+404.556%
2025-08-11	24.2100	24.2100	24.2100	24.2100	-2.536%	2	82	+416.853%
2025-08-08	24.8400	24.8400	24.8400	24.8400	+13.012%	14	82	+403.744%
2025-08-06	22.3800	22.3800	21.9800	21.9800	-2.614%	5	69	+469.290%
2025-08-05	22.5700	22.5700	22.5700	22.5700	+4.249%	1	69	+454.409%
2025-08-04	21.6500	21.6500	21.6500	21.6500	-2.213%	1	70	+477.968%
2025-07-25	22.5000	22.5000	22.1400	22.1400	+1.793%	16	71	+465.176%
2025-07-24	21.7500	21.7500	21.7500	21.7500	+1.636%	1	79	+475.310%
2025-07-23	21.4000	21.4000	21.4000	21.4000	+2.392%	3	79	+484.720%
2025-07-21	20.9200	20.9200	20.9000	20.9000	+13.587%	10	76	+498.708%
2025-07-17	18.4000	18.4000	18.4000	18.4000	+8.876%	10	73	+580.054%
2025-07-10	16.8500	16.9000	16.8500	16.9000	+6.894%	2	73	+640.414%
2025-07-08	15.7100	15.8100	15.7100	15.8100	-7.381%	2	74	+691.461%
2025-07-07	16.8100	17.0700	16.8100	17.0700	-1.043%	2	74	+633.040%
2025-06-30	17.2500	17.2500	17.2500	17.2500	+9.733%	1	75	+625.391%
2025-06-26	15.7200	15.7200	15.7200	15.7200	+4.106%	1	74	+695.992%
2025-06-25	15.1000	15.1000	15.1000	15.1000	+7.321%	1	73	+728.675%
2025-06-24	14.0700	14.0700	14.0700	14.0700	-6.821%	10	73	+789.339%
2025-06-20	15.1000	15.1000	15.1000	15.1000	-13.368%	36	73	+728.675%
2025-06-17	17.0000	17.4300	17.0000	17.4300	-7.287%	8	73	+617.900%
2025-06-10	19.5000	19.5000	18.8000	18.8000	+10.588%	2	79	+565.585%
2025-06-06	17.0000	17.0000	17.0000	17.0000	+12.360%	38	81	+636.059%
2025-06-05	15.3500	15.3500	15.1300	15.1300	+4.058%	3	66	+727.032%
2025-06-04	14.5400	14.5400	14.5400	14.5400	+0.276%	1	64	+760.591%
2025-06-03	14.5000	14.5000	14.5000	14.5000	-4.605%	1	64	+762.966%
2025-06-02	15.0000	15.2500	15.0000	15.2000	-6.173%	4	64	+723.224%
2025-05-29	16.0000	16.2000	16.0000	16.2000	-7.429%	3	66	+672.407%
2025-05-28	17.5000	17.5000	17.5000	17.5000	+3.306%	1	69	+615.029%
2025-05-27	16.9400	16.9400	16.9400	16.9400	+4.892%	4	68	+638.666%
2025-05-21	15.8100	16.1500	15.8100	16.1500	+15.193%	2	64	+674.799%
2025-05-19	14.0200	14.0200	14.0200	14.0200	+0.143%	4	64	+792.511%
2025-05-16	14.0000	14.0000	14.0000	14.0000	+2.941%	4	64	+793.786%
2025-05-15	13.7500	13.7500	13.6000	13.6000	+27.820%	39	64	+820.074%
2025-05-09	10.6400	10.6400	10.6400	10.6400	+8.571%	4	37	+1,076.034%
2025-05-07	9.8000	9.8000	9.8000	9.8000	-24.615%	2	35	+1,176.837%
2025-05-06	13.0000	13.0000	13.0000	13.0000	-2.622%	4	33	+862.538%
2025-05-05	13.3500	13.4000	13.3500	13.3500	+10.331%	11	29	+837.303%
2025-05-01	12.1000	12.1000	12.1000	12.1000	+8.036%	1	29	+934.132%
2025-04-30	11.2000	11.2000	11.2000	11.2000	-5.644%	2	30	+1,017.232%
2025-04-28	11.6100	11.8700	11.6100	11.8700	-3.260%	20	30	+954.170%
2025-04-25	12.2700	12.2700	12.2700	12.2700	+3.109%	2	29	+919.804%
2025-04-24	11.9000	11.9000	11.9000	11.9000	+40.000%	1	30	+951.513%
2025-04-09	8.5000	8.5000	8.5000	8.5000	-9.574%	3	29	+1,372.118%
2025-04-07	9.4000	9.4000	9.4000	9.4000	-1.053%	1	29	+1,231.170%
2025-04-04	9.5000	9.5000	9.5000	9.5000	-16.300%	30	28	+1,217.158%
2025-04-03	11.3500	11.3500	11.3500	11.3500	-12.692%	1	13	+1,002.467%
2025-04-02	13.0000	13.0000	13.0000	13.0000	-13.333%	2	13	+862.538%
2025-03-20	14.9700	15.0000	14.9700	15.0000	-1.639%	2	11	+734.200%
2025-03-19	15.0500	15.2500	15.0500	15.2500	-20.157%	8	10	+720.525%
2025-03-04	19.1000	19.1000	19.1000	19.1000	+1.219%	1	3	+555.131%
2025-02-27	18.8700	18.8700	18.8700	18.8700	0.000%	2	2	+563.116%