Dark

GOOGL20271217C270
GOOGL Dec 17 2027 270.00 Call (GOOGL271217C00270000)
option OPRA

EOD

Sep 1, 2026

98.30-4.098%(-4.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	98.3000	98.3000	98.3000	98.3000	-4.098%	1	371	0.000%
2026-08-31	102.5000	102.5000	102.5000	102.5000	-6.733%	1	370	-4.098%
2026-08-28	105.2500	109.9000	105.2500	109.9000	+7.735%	2	369	-10.555%
2026-08-27	102.0100	102.0100	102.0100	102.0100	-5.195%	1	367	-3.637%
2026-08-25	108.4400	108.4400	107.6000	107.6000	-0.738%	2	366	-8.643%
2026-08-24	108.4000	108.4000	108.4000	108.4000	+0.380%	1	366	-9.317%
2026-08-19	107.9900	107.9900	107.9900	107.9900	+1.685%	1	366	-8.973%
2026-08-18	106.2000	106.2000	106.2000	106.2000	+0.189%	1	366	-7.439%
2026-08-12	106.0000	106.0000	106.0000	106.0000	-13.115%	1	366	-7.264%
2026-08-06	122.0000	122.0000	122.0000	122.0000	-11.594%	1	367	-19.426%
2026-08-05	138.0000	138.0000	138.0000	138.0000	+1.800%	1	366	-28.768%
2026-08-03	130.9000	135.5600	130.9000	135.5600	+15.596%	2	366	-27.486%
2026-07-31	117.2700	117.2700	117.2700	117.2700	+16.745%	1	366	-16.176%
2026-07-28	100.3100	100.4500	100.3100	100.4500	+10.022%	2	367	-2.140%
2026-07-23	93.0000	93.0000	87.6500	91.3000	-18.880%	7	368	+7.667%
2026-07-22	113.7600	113.7600	112.5500	112.5500	+1.396%	2	368	-12.661%
2026-07-17	110.0500	111.0000	110.0500	111.0000	-8.491%	3	369	-11.441%
2026-07-02	120.0000	121.3000	120.0000	121.3000	-1.781%	5	373	-18.961%
2026-06-30	122.9900	123.5000	122.9900	123.5000	+11.261%	6	373	-20.405%
2026-06-25	111.0000	111.0000	111.0000	111.0000	-4.310%	2	368	-11.441%
2026-06-22	116.0000	116.0000	116.0000	116.0000	-11.179%	10	370	-15.259%
2026-06-17	130.6000	130.6000	130.6000	130.6000	+1.928%	1	371	-24.732%
2026-06-12	128.1300	128.1300	128.1300	128.1300	-1.020%	1	371	-23.281%
2026-06-08	129.4500	129.4500	129.4500	129.4500	-1.484%	1	370	-24.063%
2026-06-05	131.4000	131.4000	131.4000	131.4000	-1.573%	5	370	-25.190%
2026-06-02	127.3000	133.5000	127.3000	133.5000	-4.894%	4	365	-26.367%
2026-06-01	140.3700	140.3700	140.3700	140.3700	-15.256%	1	363	-29.971%
2026-05-18	165.6400	165.6400	165.6400	165.6400	+4.268%	1	362	-40.654%
2026-05-15	158.8600	158.8600	158.8600	158.8600	+0.347%	1	362	-38.122%
2026-05-07	158.3100	158.3100	158.3100	158.3100	+9.557%	1	363	-37.907%
2026-05-04	146.2500	146.2500	144.5000	144.5000	+2.410%	2	363	-31.972%
2026-04-30	141.1000	141.1000	141.1000	141.1000	+20.341%	1	363	-30.333%
2026-04-28	117.2500	117.2500	117.2500	117.2500	+0.085%	1	364	-16.162%
2026-04-27	119.6500	119.6500	117.1500	117.1500	+8.795%	2	364	-16.090%
2026-04-22	107.6800	107.6800	107.6800	107.6800	+0.523%	1	364	-8.711%
2026-04-16	109.0000	109.4800	107.1200	107.1200	+11.957%	14	364	-8.234%
2026-04-13	95.6800	95.6800	95.6800	95.6800	+3.572%	1	372	+2.738%
2026-04-08	92.3800	92.3800	92.3800	92.3800	+18.893%	1	372	+6.408%
2026-04-01	77.7000	77.7000	77.7000	77.7000	+19.612%	18	373	+26.512%
2026-03-31	64.9600	64.9600	64.9600	64.9600	+5.626%	1	373	+51.324%
2026-03-30	61.5000	61.5000	61.5000	61.5000	-1.992%	2	373	+59.837%
2026-03-27	65.8100	65.8100	62.7500	62.7500	-7.897%	4	375	+56.653%
2026-03-26	71.9600	71.9600	67.4500	68.1300	-20.825%	7	373	+44.283%
2026-03-19	86.0500	86.0500	86.0500	86.0500	-0.807%	2	371	+14.236%
2026-03-17	86.7500	86.7500	86.7500	86.7500	+0.696%	4	371	+13.314%
2026-03-13	87.3500	87.3500	86.1500	86.1500	+0.174%	5	375	+14.103%
2026-03-12	86.8100	86.8100	86.0000	86.0000	+3.515%	10	379	+14.302%
2026-03-09	83.0800	83.0800	83.0800	83.0800	+0.715%	1	385	+18.320%
2026-03-05	82.4900	82.4900	82.4900	82.4900	-2.379%	1	387	+19.166%
2026-03-03	83.0000	84.5000	83.0000	84.5000	-7.346%	3	386	+16.331%
2026-02-25	90.0000	91.2000	90.0000	91.2000	+0.220%	2	385	+7.785%
2026-02-24	91.5000	91.5000	91.0000	91.0000	+12.346%	7	385	+8.022%
2026-02-17	81.0000	81.0000	81.0000	81.0000	-11.379%	1	381	+21.358%
2026-02-12	91.4000	91.4000	91.4000	91.4000	-8.573%	1	380	+7.549%
2026-02-06	99.9700	99.9700	99.9700	99.9700	-6.918%	1	381	-1.671%
2026-02-05	96.6300	107.4000	96.0000	107.4000	-2.585%	5	380	-8.473%
2026-02-04	117.3200	117.3200	109.6300	110.2500	-5.648%	18	382	-10.839%
2026-02-03	116.8500	116.8500	116.8500	116.8500	+4.079%	1	383	-15.875%
2026-02-02	112.2700	112.2700	112.2700	112.2700	-0.293%	3	383	-12.443%
2026-01-30	113.9700	113.9700	112.6000	112.6000	+1.533%	4	383	-12.700%
2026-01-28	110.9000	110.9000	110.9000	110.9000	+4.327%	5	385	-11.362%
2026-01-23	108.7600	108.7600	105.7200	106.3000	-1.346%	4	385	-7.526%
2026-01-21	102.9500	108.0000	102.9500	107.7500	+5.637%	3	385	-8.770%
2026-01-20	104.0000	104.0000	102.0000	102.0000	-8.315%	2	384	-3.627%
2026-01-15	111.2500	111.2500	111.2500	111.2500	+4.284%	1	385	-11.640%
2026-01-09	106.6800	106.6800	106.6800	106.6800	+2.184%	1	384	-7.855%
2026-01-08	104.4000	104.4000	104.4000	104.4000	+11.064%	1	384	-5.843%
2026-01-06	95.1500	95.1500	94.0000	94.0000	-1.776%	2	385	+4.574%
2025-12-31	95.2200	95.7000	95.2200	95.7000	+0.578%	4	385	+2.717%
2025-12-29	93.5800	95.1500	93.5800	95.1500	-1.593%	2	385	+3.311%
2025-12-26	96.6900	96.6900	96.6900	96.6900	+0.353%	2	385	+1.665%
2025-12-23	95.8500	96.3500	95.8500	96.3500	+13.513%	2	385	+2.024%
2025-12-17	84.8800	84.8800	84.8800	84.8800	-7.909%	2	387	+15.811%
2025-12-15	92.1700	92.1700	92.1700	92.1700	-2.259%	1	385	+6.651%
2025-12-12	94.3000	94.3000	94.3000	94.3000	-4.747%	1	386	+4.242%
2025-12-11	98.6000	99.0000	98.6000	99.0000	-1.394%	2	386	-0.707%
2025-12-10	100.3500	100.4000	100.3500	100.4000	+0.955%	5	386	-2.092%
2025-12-09	98.4000	99.8000	97.9200	99.4500	-0.401%	4	383	-1.156%
2025-12-08	99.8500	99.8500	99.8500	99.8500	-3.255%	1	384	-1.552%
2025-12-05	103.3800	104.0000	103.2100	103.2100	+1.345%	3	384	-4.757%
2025-12-04	102.0500	102.0500	101.8400	101.8400	-1.888%	11	383	-3.476%
2025-12-03	103.8000	103.8000	103.8000	103.8000	+1.268%	1	393	-5.299%
2025-12-01	103.1700	103.5700	102.2000	102.5000	-1.961%	8	394	-4.098%
2025-11-28	104.5500	104.5500	104.5500	104.5500	-1.022%	3	396	-5.978%
2025-11-26	106.2500	106.2500	105.0800	105.6300	-3.260%	4	395	-6.939%
2025-11-25	111.1300	111.1300	105.3400	109.1900	+5.498%	9	395	-9.973%
2025-11-24	103.0000	103.5600	101.2500	103.5000	+24.774%	26	394	-5.024%
2025-11-20	93.5700	93.5700	82.9500	82.9500	-7.833%	12	404	+18.505%
2025-11-19	90.0000	90.0000	90.0000	90.0000	+17.447%	1	413	+9.222%
2025-11-18	78.6000	78.6000	76.6300	76.6300	-6.560%	9	413	+28.279%
2025-11-17	84.2500	84.2500	82.0100	82.0100	+12.806%	7	418	+19.863%
2025-11-14	73.3000	73.3000	72.7000	72.7000	-3.093%	15	416	+35.213%
2025-11-13	74.9000	75.0200	74.5000	75.0200	-3.462%	4	411	+31.032%
2025-11-12	80.4000	80.4000	77.7100	77.7100	-5.035%	2	411	+26.496%
2025-11-11	79.8500	81.8300	79.5600	81.8300	+4.803%	3	412	+20.127%
2025-11-10	79.3500	79.3500	78.0800	78.0800	+6.667%	2	413	+25.897%
2025-11-07	74.0500	74.0500	71.1700	73.2000	-5.304%	7	413	+34.290%
2025-11-06	77.3000	77.3000	77.3000	77.3000	+4.276%	1	412	+27.167%
2025-11-05	74.1300	74.1300	74.1300	74.1300	+3.534%	1	412	+32.605%
2025-11-04	72.2500	72.2500	71.6000	71.6000	-3.243%	3	412	+37.291%
2025-10-31	70.8500	74.1600	70.8500	74.0000	-0.604%	5	412	+32.838%
2025-10-30	76.9400	79.5000	74.3000	74.4500	+8.686%	139	410	+32.035%
2025-10-29	66.9000	68.5000	66.9000	68.5000	+8.730%	4	465	+43.504%
2025-10-28	63.0500	63.0500	61.7500	63.0000	+0.962%	14	466	+56.032%
2025-10-27	59.2600	62.9700	59.2600	62.4000	+9.282%	8	448	+57.532%
2025-10-24	53.8600	57.1000	53.8600	57.1000	+8.762%	18	448	+72.154%
2025-10-23	52.5000	52.5000	52.5000	52.5000	+5.634%	7	446	+87.238%
2025-10-21	49.7000	49.7000	49.7000	49.7000	-7.672%	2	446	+97.787%
2025-10-20	53.7000	53.8300	53.7000	53.8300	+3.619%	5	444	+82.612%
2025-10-17	50.3000	51.9500	50.3000	51.9500	+1.465%	4	447	+89.220%
2025-10-16	51.9300	51.9300	51.2000	51.2000	+4.383%	10	443	+91.992%
2025-10-15	49.0500	49.0500	49.0500	49.0500	+4.251%	2	451	+100.408%
2025-10-14	46.8300	47.0500	46.8300	47.0500	+6.932%	2	451	+108.927%
2025-10-13	42.8000	44.0100	42.6200	44.0000	+7.265%	17	451	+123.409%
2025-10-10	43.8000	43.9200	41.0200	41.0200	-8.844%	7	460	+139.639%
2025-10-08	45.1400	45.1400	45.0000	45.0000	-2.153%	10	458	+118.444%
2025-10-07	47.0700	47.0700	45.9900	45.9900	-5.816%	2	450	+113.742%
2025-10-06	48.8300	48.8300	48.8300	48.8300	+9.239%	1	450	+101.311%
2025-10-03	44.2200	44.7000	44.1800	44.7000	+2.195%	15	450	+119.911%
2025-10-02	43.7400	43.7400	43.7400	43.7400	-2.886%	2	441	+124.737%
2025-10-01	45.0400	45.0400	45.0400	45.0400	-0.574%	2	439	+118.250%
2025-09-29	47.7000	48.2500	45.3000	45.3000	-0.962%	135	439	+116.998%
2025-09-25	43.8400	45.7400	43.8400	45.7400	-6.881%	7	442	+114.910%
2025-09-23	50.1700	50.1700	49.1200	49.1200	+0.041%	24	449	+100.122%
2025-09-22	49.1000	49.1000	49.1000	49.1000	-4.568%	4	431	+100.204%
2025-09-19	50.3000	51.5000	50.3000	51.4500	+4.129%	7	431	+91.059%
2025-09-18	49.5000	49.5000	48.4000	49.4100	+5.577%	7	429	+98.948%
2025-09-17	48.8500	48.8500	46.8000	46.8000	-5.148%	8	423	+110.043%
2025-09-16	49.1500	49.6500	48.6400	49.3400	+3.092%	21	421	+99.230%
2025-09-15	47.6000	48.9500	45.9000	47.8600	+14.910%	57	427	+105.391%
2025-09-12	41.6500	41.6500	41.6500	41.6500	+6.905%	1	400	+136.014%
2025-09-11	39.5500	39.8000	38.9600	38.9600	-4.252%	14	400	+152.310%
2025-09-10	40.3200	41.3300	40.1800	40.6900	+0.345%	125	413	+141.583%
2025-09-09	36.4000	40.5500	36.4000	40.5500	+9.447%	27	494	+142.417%
2025-09-08	38.2500	38.2500	37.0500	37.0500	+2.632%	30	490	+165.317%
2025-09-05	36.5000	36.5000	35.0900	36.1000	+4.577%	29	490	+172.299%
2025-09-04	32.0500	34.5200	32.0500	34.5200	+2.953%	4	499	+184.762%
2025-09-03	32.0000	34.3200	32.0000	33.5300	+46.100%	22	498	+193.170%
2025-09-02	23.5300	23.5300	22.8000	22.9500	-7.460%	6	503	+328.322%
2025-08-29	24.8000	24.8000	24.8000	24.8000	+0.813%	1	502	+296.371%
2025-08-28	23.1500	24.6000	23.1500	24.6000	+8.609%	14	502	+299.593%
2025-08-26	22.6500	22.6500	22.6500	22.6500	-12.379%	1	500	+333.996%
2025-08-25	25.8500	25.8500	25.8500	25.8500	+23.095%	1	499	+280.271%
2025-08-22	20.2800	21.0000	20.2800	21.0000	+12.000%	13	499	+368.095%
2025-08-20	18.7500	18.7500	18.7500	18.7500	-6.015%	10	498	+424.267%
2025-08-19	19.9500	19.9500	19.9500	19.9500	-3.623%	1	508	+392.732%
2025-08-18	21.1000	21.1000	20.7000	20.7000	-7.589%	104	508	+374.879%
2025-08-15	21.7000	22.4000	21.7000	22.4000	+10.345%	12	404	+338.839%
2025-08-14	20.3000	20.3000	20.3000	20.3000	+0.995%	10	399	+384.236%
2025-08-13	21.1000	21.1000	20.1000	20.1000	-4.103%	11	389	+389.055%
2025-08-12	21.3000	21.3000	20.9600	20.9600	+2.795%	3	400	+368.989%
2025-08-11	20.4000	20.4000	20.3900	20.3900	-1.498%	17	400	+382.099%
2025-08-08	20.4300	20.7000	20.4200	20.7000	+15.772%	11	393	+374.879%
2025-07-31	18.5000	18.5000	17.8800	17.8800	-10.151%	17	393	+449.776%
2025-07-30	19.9000	19.9000	19.9000	19.9000	+5.851%	1	409	+393.970%
2025-07-29	18.8500	18.8500	18.8000	18.8000	+1.622%	2	408	+422.872%
2025-07-24	19.0500	19.4000	18.5000	18.5000	+0.653%	203	410	+431.351%
2025-07-22	18.3800	18.3800	18.3800	18.3800	+1.885%	1	240	+434.820%
2025-07-21	17.8800	18.0400	17.8800	18.0400	+11.772%	57	240	+444.900%
2025-07-17	16.1400	16.1400	16.1400	16.1400	-0.247%	5	281	+509.046%
2025-07-16	16.1800	16.1800	16.1800	16.1800	-1.880%	2	281	+507.540%
2025-07-15	16.4700	16.4900	16.4700	16.4900	+6.387%	2	281	+496.119%
2025-07-14	15.5000	15.5000	15.5000	15.5000	+3.679%	2	280	+534.194%
2025-07-11	14.9400	14.9500	14.9400	14.9500	+4.986%	3	280	+557.525%
2025-07-10	13.5200	14.2400	13.5200	14.2400	+6.587%	14	281	+590.309%
2025-07-08	13.2300	13.3600	13.2300	13.3600	-7.543%	2	283	+635.778%
2025-07-07	14.5000	14.6000	14.3000	14.4500	-1.701%	24	282	+580.277%
2025-07-02	14.8000	14.8000	14.7000	14.7000	+5.150%	6	285	+568.707%
2025-07-01	14.0000	14.0000	13.7800	13.9800	-3.918%	9	287	+603.147%
2025-06-30	14.9000	14.9000	14.5500	14.5500	+7.380%	2	288	+575.601%
2025-06-27	13.5500	13.5500	13.5500	13.5500	+9.274%	1	287	+625.461%
2025-06-25	12.4700	12.7500	12.4000	12.4000	+5.622%	14	287	+692.742%
2025-06-24	11.5000	11.7400	11.5000	11.7400	+4.728%	23	277	+737.308%
2025-06-23	11.5100	11.5100	10.7500	11.2100	-7.964%	53	277	+776.896%
2025-06-20	13.3200	13.3200	12.1800	12.1800	-19.338%	36	226	+707.061%
2025-06-17	15.1500	15.1500	15.1000	15.1000	-0.198%	2	212	+550.993%
2025-06-16	15.0500	15.1300	15.0500	15.1300	-3.261%	4	211	+549.703%
2025-06-11	15.6400	15.6400	15.6400	15.6400	+10.530%	1	210	+528.517%
2025-06-06	13.8500	14.1500	13.8500	14.1500	+8.098%	24	209	+594.700%
2025-06-05	13.0900	13.0900	13.0900	13.0900	+2.506%	1	210	+650.955%
2025-06-04	12.7700	12.7700	12.7700	12.7700	+2.570%	1	210	+669.773%
2025-06-03	12.2000	12.4500	11.9700	12.4500	-4.598%	3	210	+689.558%
2025-06-02	13.0500	13.0500	13.0500	13.0500	-6.786%	1	210	+653.257%
2025-05-29	14.0000	14.0000	14.0000	14.0000	-1.130%	1	210	+602.143%
2025-05-27	14.1500	14.1600	14.1500	14.1600	+4.889%	7	210	+594.209%
2025-05-23	13.7500	13.7500	13.2500	13.5000	-5.923%	30	208	+628.148%
2025-05-22	14.6000	15.8000	14.3500	14.3500	+10.470%	159	208	+585.017%
2025-05-21	11.8500	14.8300	11.8500	12.9900	+12.468%	6	237	+656.736%
2025-05-20	11.8000	11.9500	11.5500	11.5500	-2.036%	61	237	+751.082%
2025-05-16	12.0700	12.0700	11.7900	11.7900	+14.800%	10	210	+733.757%
2025-05-15	11.2800	11.2800	10.2700	10.2700	-8.304%	2	207	+857.157%
2025-05-14	10.1000	11.2000	10.1000	11.2000	+14.872%	3	206	+777.679%
2025-05-13	8.7600	9.7500	8.7600	9.7500	+4.952%	7	206	+908.205%
2025-05-12	9.2900	9.2900	9.2900	9.2900	+9.941%	5	208	+958.127%
2025-05-09	8.4500	8.4500	8.4500	8.4500	+6.289%	300	203	+1,063.314%
2025-05-07	9.0000	9.0000	7.9000	7.9500	-24.645%	4	98	+1,136.478%
2025-05-06	10.7400	10.7400	10.5500	10.5500	-4.265%	18	97	+831.754%
2025-05-05	11.0200	11.0200	11.0200	11.0200	+3.962%	11	81	+792.015%
2025-05-02	10.8800	10.8800	10.1500	10.6000	+3.113%	20	79	+827.358%
2025-04-28	10.2800	10.2800	10.2800	10.2800	-0.963%	1	69	+856.226%
2025-04-25	10.7000	10.7000	10.3800	10.3800	+18.358%	10	68	+847.013%
2025-04-23	8.7700	8.7700	8.7700	8.7700	+12.292%	2	63	+1,020.867%
2025-04-21	7.8100	7.8100	7.8100	7.8100	-5.448%	1	61	+1,158.643%
2025-04-17	8.2500	8.2600	8.2500	8.2600	-5.166%	2	59	+1,090.073%
2025-04-15	8.7100	8.7100	8.7100	8.7100	-14.524%	1	59	+1,028.588%
2025-04-11	9.7200	10.1900	9.7200	10.1900	+45.571%	46	60	+864.671%
2025-04-08	7.9300	7.9300	7.0000	7.0000	-9.209%	25	70	+1,304.286%
2025-04-07	7.7100	7.7100	7.7100	7.7100	+1.048%	2	74	+1,174.968%
2025-04-04	9.1500	9.1500	7.6300	7.6300	-17.957%	20	74	+1,188.336%
2025-04-03	9.6000	9.6000	9.3000	9.3000	-12.594%	9	74	+956.989%
2025-04-01	9.6000	10.6800	9.6000	10.6400	+9.353%	13	71	+823.872%
2025-03-31	9.7300	9.7300	9.7300	9.7300	-6.711%	1	58	+910.277%
2025-03-28	10.1200	10.4400	10.1200	10.4300	-14.086%	20	57	+842.474%
2025-03-27	12.1400	12.1400	12.1400	12.1400	-6.037%	15	67	+709.720%
2025-03-14	13.5000	13.5000	12.9200	12.9200	+2.948%	24	52	+660.836%
2025-03-13	12.5000	12.8000	12.5000	12.5500	-12.238%	9	53	+683.267%
2025-03-12	14.3000	14.3000	14.3000	14.3000	+2.143%	1	53	+587.413%
2025-03-10	14.6500	14.6500	14.0000	14.0000	-11.055%	33	52	+602.143%
2025-03-07	15.7400	15.7400	15.7400	15.7400	+1.483%	2	21	+524.524%
2025-03-04	15.5100	15.5100	15.5100	15.5100	+0.065%	1	20	+533.785%
2025-03-03	15.5000	15.5000	15.5000	15.5000	+6.092%	1	19	+534.194%
2025-02-28	15.3000	15.3000	14.6100	14.6100	-8.459%	10	19	+572.827%
2025-02-27	15.1100	16.1200	15.1100	15.9600	0.000%	16	16	+515.915%