Dark

GOOGL20271217C265
GOOGL Dec 17 2027 265.00 Call (GOOGL271217C00265000)
option OPRA

EOD

Sep 2, 2026

100.30-0.149%(-0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	100.3000	100.3000	100.3000	100.3000	-0.149%	1	299	0.000%
2026-09-01	100.4500	100.4500	100.4500	100.4500	-6.305%	1	300	-0.149%
2026-08-27	107.2100	107.2100	107.2100	107.2100	-3.153%	1	300	-6.445%
2026-08-19	110.7000	110.7000	110.7000	110.7000	-0.539%	1	301	-9.395%
2026-08-14	111.3000	111.3000	111.3000	111.3000	-0.447%	1	301	-9.883%
2026-08-13	111.5500	111.8000	111.5500	111.8000	+2.287%	2	301	-10.286%
2026-08-12	109.1900	109.4000	109.1900	109.3000	-5.816%	3	300	-8.234%
2026-08-11	115.9000	116.0500	115.9000	116.0500	-3.972%	49	299	-13.572%
2026-08-10	120.8500	120.8500	120.8500	120.8500	-10.845%	1	264	-17.005%
2026-08-03	135.5500	135.5500	135.5500	135.5500	+11.271%	1	263	-26.005%
2026-07-31	121.8200	121.8200	121.8200	121.8200	+18.272%	1	264	-17.665%
2026-07-28	103.0000	103.0000	103.0000	103.0000	+4.125%	1	264	-2.621%
2026-07-27	98.9200	98.9200	98.9200	98.9200	+8.465%	1	264	+1.395%
2026-07-24	94.0000	94.0000	91.2000	91.2000	-3.523%	7	264	+9.978%
2026-07-23	95.9200	95.9200	93.5000	94.5300	-31.723%	8	269	+6.104%
2026-07-15	138.4500	138.4500	138.4500	138.4500	+7.476%	1	268	-27.555%
2026-07-08	128.8200	128.8200	128.8200	128.8200	+13.378%	3	269	-22.139%
2026-06-25	113.6200	113.6200	113.6200	113.6200	-15.184%	1	266	-11.723%
2026-06-17	133.9700	133.9700	133.9600	133.9600	-21.293%	40	244	-25.127%
2026-05-18	170.2000	170.2000	170.2000	170.2000	+4.002%	4	244	-41.069%
2026-05-07	163.6500	163.6500	163.6500	163.6500	+0.024%	1	248	-38.711%
2026-05-06	163.6100	163.6100	163.6100	163.6100	+9.769%	1	248	-38.696%
2026-05-04	149.0500	149.0500	149.0500	149.0500	+24.188%	1	249	-32.707%
2026-04-28	120.0200	120.0200	120.0200	120.0200	+1.325%	1	250	-16.431%
2026-04-27	118.4500	118.4500	118.4500	118.4500	+1.067%	1	250	-15.323%
2026-04-24	117.2000	117.2000	117.2000	117.2000	+3.296%	1	250	-14.420%
2026-04-23	113.0500	113.4600	113.0500	113.4600	+1.394%	2	250	-11.599%
2026-04-17	111.9000	111.9000	111.9000	111.9000	-0.701%	1	251	-10.366%
2026-04-16	112.7900	112.7900	112.6900	112.6900	+0.841%	2	251	-10.995%
2026-04-15	107.3100	111.7500	107.3100	111.7500	+3.712%	5	249	-10.246%
2026-04-14	107.7500	107.7500	107.7500	107.7500	+28.918%	1	248	-6.914%
2026-04-07	83.5800	83.5800	83.5800	83.5800	+3.968%	1	248	+20.005%
2026-04-01	80.1000	80.3900	80.1000	80.3900	+11.159%	19	248	+24.767%
2026-03-26	73.8800	73.8800	72.3200	72.3200	-19.956%	5	266	+38.689%
2026-03-18	90.5500	90.5500	90.3500	90.3500	+4.936%	2	270	+11.013%
2026-03-09	86.1000	86.1000	86.1000	86.1000	-4.270%	1	270	+16.492%
2026-02-27	89.9400	89.9400	89.9400	89.9400	-1.100%	5	271	+11.519%
2026-02-26	90.9400	90.9400	90.9400	90.9400	-6.680%	2	266	+10.293%
2026-02-20	97.4500	97.4500	97.4500	97.4500	-3.515%	2	267	+2.925%
2026-02-10	99.0000	101.0000	99.0000	101.0000	-12.402%	2	267	-0.693%
2026-02-04	119.7400	119.7400	115.3000	115.3000	-2.064%	20	266	-13.010%
2026-02-03	117.7300	117.7300	117.7300	117.7300	-3.500%	1	249	-14.805%
2026-02-02	120.3500	122.0000	120.3000	122.0000	+10.208%	22	249	-17.787%
2026-01-16	113.4500	113.4500	110.7000	110.7000	-5.019%	5	247	-9.395%
2026-01-13	117.2700	117.2700	116.5500	116.5500	+4.221%	18	247	-13.943%
2026-01-12	111.8300	111.8300	111.8300	111.8300	+1.369%	1	247	-10.310%
2026-01-09	110.3200	110.3200	110.3200	110.3200	+2.195%	1	248	-9.083%
2026-01-08	107.9500	107.9500	107.9500	107.9500	+1.428%	18	248	-7.087%
2026-01-07	101.8700	106.4300	101.8700	106.4300	+3.511%	40	248	-5.760%
2026-01-02	102.8200	102.8200	102.8200	102.8200	+3.722%	9	269	-2.451%
2025-12-23	98.4200	99.1300	98.4200	99.1300	+6.477%	3	269	+1.180%
2025-12-22	93.1000	93.1000	93.1000	93.1000	+3.502%	1	267	+7.734%
2025-12-18	90.0000	90.0000	89.9500	89.9500	+4.097%	10	267	+11.506%
2025-12-17	88.0000	88.0000	86.4100	86.4100	-6.634%	2	262	+16.075%
2025-12-16	92.5100	92.5500	92.5100	92.5500	-0.857%	2	261	+8.374%
2025-12-15	96.4800	96.4800	93.3500	93.3500	-8.192%	3	261	+7.445%
2025-12-11	101.6800	101.6800	101.6800	101.6800	-1.995%	9	261	-1.357%
2025-12-10	103.7500	103.7500	103.7500	103.7500	+3.854%	25	261	-3.325%
2025-12-08	104.2800	104.2800	99.9000	99.9000	-10.724%	2	264	+0.400%
2025-11-26	111.9000	111.9000	111.9000	111.9000	+1.996%	1	265	-10.366%
2025-11-25	109.7100	109.7100	109.7100	109.7100	+17.639%	1	265	-8.577%
2025-11-21	93.2600	93.2600	93.2600	93.2600	+0.442%	1	265	+7.549%
2025-11-20	92.8500	92.8500	92.8500	92.8500	+5.896%	1	265	+8.024%
2025-11-19	93.6200	93.6200	87.6800	87.6800	+10.456%	7	266	+14.393%
2025-11-18	79.6800	79.6800	79.1700	79.3800	+6.479%	8	271	+26.354%
2025-11-14	74.8300	74.8300	74.5500	74.5500	-8.696%	5	264	+34.541%
2025-11-12	81.6500	81.6500	81.6500	81.6500	+0.989%	10	267	+22.841%
2025-11-10	80.8500	80.8500	80.8500	80.8500	+10.015%	1	277	+24.057%
2025-11-07	73.7600	74.0900	73.4900	73.4900	-8.979%	26	276	+36.481%
2025-11-06	78.8000	80.7400	78.8000	80.7400	+4.261%	3	276	+24.226%
2025-11-05	77.4400	77.4400	77.4400	77.4400	+4.184%	1	276	+29.520%
2025-11-04	74.7000	74.7000	74.3300	74.3300	-5.312%	2	276	+34.939%
2025-11-03	75.9100	78.6000	75.9100	78.5000	+4.750%	13	284	+27.771%
2025-10-31	74.9400	74.9400	74.9400	74.9400	-2.927%	8	284	+33.840%
2025-10-30	75.8500	81.2000	75.4000	77.2000	+9.040%	36	292	+29.922%
2025-10-29	65.4000	70.8000	65.4000	70.8000	+9.344%	14	314	+41.667%
2025-10-28	63.9000	65.1000	63.9000	64.7500	-0.031%	15	314	+54.903%
2025-10-27	61.5100	64.7700	61.4400	64.7700	+10.680%	40	283	+54.856%
2025-10-24	58.3800	58.6500	58.3800	58.5200	+7.871%	14	283	+71.394%
2025-10-23	54.2500	54.2500	54.2500	54.2500	+6.561%	2	277	+84.885%
2025-10-21	55.1500	55.1500	49.8200	50.9100	-8.468%	14	277	+97.014%
2025-10-20	55.9700	55.9700	55.6100	55.6200	+2.905%	12	276	+80.331%
2025-10-17	54.0500	54.0500	54.0500	54.0500	+0.093%	3	275	+85.569%
2025-10-16	55.2400	55.2400	54.0000	54.0000	+17.188%	2	278	+85.741%
2025-10-13	45.4800	46.3000	45.4800	46.0800	-1.496%	12	277	+117.665%
2025-10-08	46.7000	46.9500	46.7000	46.7800	+1.146%	12	276	+114.408%
2025-10-02	46.2500	46.2500	46.2500	46.2500	+2.391%	150	286	+116.865%
2025-09-30	44.5100	45.2000	44.5100	45.1700	-7.058%	32	306	+122.050%
2025-09-29	50.0000	50.4000	48.6000	48.6000	+0.621%	64	304	+106.379%
2025-09-25	48.3000	48.3000	48.3000	48.3000	-8.175%	2	309	+107.660%
2025-09-23	52.6000	52.6000	52.6000	52.6000	-0.133%	2	311	+90.684%
2025-09-22	54.0000	54.0000	52.6700	52.6700	-0.996%	6	313	+90.431%
2025-09-19	52.3700	53.2000	52.3700	53.2000	+2.663%	7	312	+88.534%
2025-09-18	51.1700	51.8200	51.1700	51.8200	+6.911%	4	318	+93.555%
2025-09-17	50.8000	50.8000	48.4700	48.4700	-5.920%	7	316	+106.932%
2025-09-16	51.0500	51.7900	51.0100	51.5200	+3.976%	190	314	+94.682%
2025-09-15	48.4000	50.0500	48.4000	49.5500	+15.663%	11	219	+102.422%
2025-09-12	42.0600	42.8400	42.0600	42.8400	+3.855%	11	220	+134.127%
2025-09-11	41.4500	41.7000	41.0000	41.2500	-3.214%	33	209	+143.152%
2025-09-10	41.5000	43.0400	41.1500	42.6200	+1.476%	15	230	+135.336%
2025-09-09	40.6700	42.0000	40.6700	42.0000	+9.518%	4	223	+138.810%
2025-09-08	40.1300	40.1300	38.3500	38.3500	+1.724%	21	219	+161.538%
2025-09-05	38.7900	38.9000	37.0600	37.7000	+6.588%	20	203	+166.048%
2025-09-04	34.4500	35.4600	34.4500	35.3700	-0.366%	94	193	+183.574%
2025-09-03	34.4000	35.7500	34.4000	35.5000	+38.672%	50	194	+182.535%
2025-09-02	25.6000	25.6000	25.6000	25.6000	-0.929%	2	180	+291.797%
2025-08-28	25.7000	25.8400	25.7000	25.8400	+8.984%	2	180	+288.158%
2025-08-22	21.6000	23.7100	21.6000	23.7100	+14.541%	15	180	+323.028%
2025-08-21	20.7000	20.7000	20.7000	20.7000	-8.811%	1	168	+384.541%
2025-08-18	22.7000	22.7000	22.7000	22.7000	-2.575%	1	168	+341.850%
2025-08-15	23.3000	23.3000	23.3000	23.3000	+1.969%	2	167	+330.472%
2025-08-14	22.5800	22.8500	22.5800	22.8500	+0.661%	115	165	+338.950%
2025-08-12	22.7000	22.7000	22.7000	22.7000	+1.794%	2	177	+341.850%
2025-08-08	22.3000	22.3000	22.3000	22.3000	+17.368%	2	175	+349.776%
2025-07-31	19.0000	19.0000	19.0000	19.0000	-1.707%	1	173	+427.895%
2025-07-29	19.3300	19.3300	19.3300	19.3300	-1.878%	1	172	+418.883%
2025-07-24	19.7000	19.7000	19.7000	19.7000	+1.599%	10	172	+409.137%
2025-07-23	19.3900	19.3900	19.3900	19.3900	+9.548%	10	179	+417.277%
2025-07-18	17.7000	17.7000	17.7000	17.7000	+4.548%	2	169	+466.667%
2025-07-17	16.9300	16.9300	16.9300	16.9300	-2.139%	1	169	+492.439%
2025-07-15	16.9000	17.3000	16.9000	17.3000	+8.125%	4	169	+479.769%
2025-07-14	16.0000	16.0000	16.0000	16.0000	+6.525%	6	165	+526.875%
2025-07-10	14.8800	15.0200	14.8800	15.0200	+6.223%	2	165	+567.776%
2025-07-08	14.1200	14.1400	14.0300	14.1400	-7.035%	3	165	+609.335%
2025-07-07	15.0100	15.2100	15.0100	15.2100	-0.588%	2	165	+559.435%
2025-07-02	15.3000	15.3000	15.3000	15.3000	+3.309%	2	165	+555.556%
2025-07-01	14.6200	14.8100	14.6100	14.8100	+5.786%	122	165	+577.245%
2025-06-27	14.0000	14.0000	14.0000	14.0000	+5.263%	1	157	+616.429%
2025-06-25	13.3000	13.3000	13.3000	13.3000	+6.827%	1	158	+654.135%
2025-06-24	12.3500	12.4500	12.3500	12.4500	+6.410%	2	158	+705.622%
2025-06-23	11.8400	11.8400	11.7000	11.7000	-26.875%	2	157	+757.265%
2025-06-13	16.0000	16.0000	16.0000	16.0000	0.000%	2	155	+526.875%
2025-06-12	16.0000	16.0000	16.0000	16.0000	+4.575%	1	155	+526.875%
2025-06-06	15.3000	15.3000	15.3000	15.3000	+14.179%	4	154	+555.556%
2025-05-21	12.6000	13.4000	12.5000	13.4000	+6.773%	4	154	+648.507%
2025-05-20	12.5500	12.5500	12.5500	12.5500	+22.082%	2	156	+699.203%
2025-05-13	10.2800	10.2800	10.2800	10.2800	+5.220%	3	156	+875.681%
2025-05-12	8.4500	9.7700	8.4500	9.7700	-2.300%	2	153	+926.612%
2025-05-08	10.0000	10.0000	10.0000	10.0000	+14.548%	1	154	+903.000%
2025-05-07	8.9900	8.9900	8.7300	8.7300	+15.476%	2	153	+1,048.912%
2025-04-21	7.5600	7.5600	7.5600	7.5600	-18.884%	15	153	+1,226.720%
2025-04-15	9.8300	9.8300	9.3200	9.3200	-1.895%	2	157	+976.180%
2025-04-04	8.5500	9.5000	8.5500	9.5000	-12.442%	32	156	+955.789%
2025-04-02	11.5000	11.5000	10.8500	10.8500	+3.235%	28	140	+824.424%
2025-03-31	10.5100	10.5100	10.5100	10.5100	-4.541%	1	137	+854.329%
2025-03-28	11.0100	11.0100	11.0100	11.0100	-16.274%	12	137	+810.990%
2025-03-19	13.1500	13.1500	13.1500	13.1500	-13.259%	6	137	+662.738%
2025-03-12	15.1600	15.1600	15.1600	15.1600	+2.780%	85	135	+561.609%
2025-03-11	14.7500	14.7500	14.7500	14.7500	-12.515%	45	50	+580.000%
2025-03-03	16.5300	16.8600	16.5300	16.8600	+2.182%	5	50	+494.899%
2025-02-27	16.5000	16.5000	16.5000	16.5000	0.000%	45	45	+507.879%