Dark

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

EOD

Jul 17, 2026

111.00-8.491%(-10.30)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	110.0500	111.0000	110.0500	111.0000	-8.491%	3	369	0.000%
2026-07-02	120.0000	121.3000	120.0000	121.3000	-1.781%	5	373	-8.491%
2026-06-30	122.9900	123.5000	122.9900	123.5000	+11.261%	6	373	-10.121%
2026-06-25	111.0000	111.0000	111.0000	111.0000	-4.310%	2	368	0.000%
2026-06-22	116.0000	116.0000	116.0000	116.0000	-11.179%	10	370	-4.310%
2026-06-17	130.6000	130.6000	130.6000	130.6000	+1.928%	1	371	-15.008%
2026-06-12	128.1300	128.1300	128.1300	128.1300	-1.020%	1	371	-13.369%
2026-06-08	129.4500	129.4500	129.4500	129.4500	-1.484%	1	370	-14.253%
2026-06-05	131.4000	131.4000	131.4000	131.4000	-1.573%	5	370	-15.525%
2026-06-02	127.3000	133.5000	127.3000	133.5000	-4.894%	4	365	-16.854%
2026-06-01	140.3700	140.3700	140.3700	140.3700	-15.256%	1	363	-20.923%
2026-05-18	165.6400	165.6400	165.6400	165.6400	+4.268%	1	362	-32.987%
2026-05-15	158.8600	158.8600	158.8600	158.8600	+0.347%	1	362	-30.127%
2026-05-07	158.3100	158.3100	158.3100	158.3100	+9.557%	1	363	-29.884%
2026-05-04	146.2500	146.2500	144.5000	144.5000	+2.410%	2	363	-23.183%
2026-04-30	141.1000	141.1000	141.1000	141.1000	+20.341%	1	363	-21.332%
2026-04-28	117.2500	117.2500	117.2500	117.2500	+0.085%	1	364	-5.330%
2026-04-27	119.6500	119.6500	117.1500	117.1500	+8.795%	2	364	-5.250%
2026-04-22	107.6800	107.6800	107.6800	107.6800	+0.523%	1	364	+3.083%
2026-04-16	109.0000	109.4800	107.1200	107.1200	+11.957%	14	364	+3.622%
2026-04-13	95.6800	95.6800	95.6800	95.6800	+3.572%	1	372	+16.012%
2026-04-08	92.3800	92.3800	92.3800	92.3800	+18.893%	1	372	+20.156%
2026-04-01	77.7000	77.7000	77.7000	77.7000	+19.612%	18	373	+42.857%
2026-03-31	64.9600	64.9600	64.9600	64.9600	+5.626%	1	373	+70.874%
2026-03-30	61.5000	61.5000	61.5000	61.5000	-1.992%	2	373	+80.488%
2026-03-27	65.8100	65.8100	62.7500	62.7500	-7.897%	4	375	+76.892%
2026-03-26	71.9600	71.9600	67.4500	68.1300	-20.825%	7	373	+62.924%
2026-03-19	86.0500	86.0500	86.0500	86.0500	-0.807%	2	371	+28.995%
2026-03-17	86.7500	86.7500	86.7500	86.7500	+0.696%	4	371	+27.954%
2026-03-13	87.3500	87.3500	86.1500	86.1500	+0.174%	5	375	+28.845%
2026-03-12	86.8100	86.8100	86.0000	86.0000	+3.515%	10	379	+29.070%
2026-03-09	83.0800	83.0800	83.0800	83.0800	+0.715%	1	385	+33.606%
2026-03-05	82.4900	82.4900	82.4900	82.4900	-2.379%	1	387	+34.562%
2026-03-03	83.0000	84.5000	83.0000	84.5000	-7.346%	3	386	+31.361%
2026-02-25	90.0000	91.2000	90.0000	91.2000	+0.220%	2	385	+21.711%
2026-02-24	91.5000	91.5000	91.0000	91.0000	+12.346%	7	385	+21.978%
2026-02-17	81.0000	81.0000	81.0000	81.0000	-11.379%	1	381	+37.037%
2026-02-12	91.4000	91.4000	91.4000	91.4000	-8.573%	1	380	+21.444%
2026-02-06	99.9700	99.9700	99.9700	99.9700	-6.918%	1	381	+11.033%
2026-02-05	96.6300	107.4000	96.0000	107.4000	-2.585%	5	380	+3.352%
2026-02-04	117.3200	117.3200	109.6300	110.2500	-5.648%	18	382	+0.680%
2026-02-03	116.8500	116.8500	116.8500	116.8500	+4.079%	1	383	-5.006%
2026-02-02	112.2700	112.2700	112.2700	112.2700	-0.293%	3	383	-1.131%
2026-01-30	113.9700	113.9700	112.6000	112.6000	+1.533%	4	383	-1.421%
2026-01-28	110.9000	110.9000	110.9000	110.9000	+4.327%	5	385	+0.090%
2026-01-23	108.7600	108.7600	105.7200	106.3000	-1.346%	4	385	+4.421%
2026-01-21	102.9500	108.0000	102.9500	107.7500	+5.637%	3	385	+3.016%
2026-01-20	104.0000	104.0000	102.0000	102.0000	-8.315%	2	384	+8.824%
2026-01-15	111.2500	111.2500	111.2500	111.2500	+4.284%	1	385	-0.225%
2026-01-09	106.6800	106.6800	106.6800	106.6800	+2.184%	1	384	+4.049%
2026-01-08	104.4000	104.4000	104.4000	104.4000	+11.064%	1	384	+6.322%
2026-01-06	95.1500	95.1500	94.0000	94.0000	-1.776%	2	385	+18.085%
2025-12-31	95.2200	95.7000	95.2200	95.7000	+0.578%	4	385	+15.987%
2025-12-29	93.5800	95.1500	93.5800	95.1500	-1.593%	2	385	+16.658%
2025-12-26	96.6900	96.6900	96.6900	96.6900	+0.353%	2	385	+14.800%
2025-12-23	95.8500	96.3500	95.8500	96.3500	+13.513%	2	385	+15.205%
2025-12-17	84.8800	84.8800	84.8800	84.8800	-7.909%	2	387	+30.773%
2025-12-15	92.1700	92.1700	92.1700	92.1700	-2.259%	1	385	+20.430%
2025-12-12	94.3000	94.3000	94.3000	94.3000	-4.747%	1	386	+17.709%
2025-12-11	98.6000	99.0000	98.6000	99.0000	-1.394%	2	386	+12.121%
2025-12-10	100.3500	100.4000	100.3500	100.4000	+0.955%	5	386	+10.558%
2025-12-09	98.4000	99.8000	97.9200	99.4500	-0.401%	4	383	+11.614%
2025-12-08	99.8500	99.8500	99.8500	99.8500	-3.255%	1	384	+11.167%
2025-12-05	103.3800	104.0000	103.2100	103.2100	+1.345%	3	384	+7.548%
2025-12-04	102.0500	102.0500	101.8400	101.8400	-1.888%	11	383	+8.995%
2025-12-03	103.8000	103.8000	103.8000	103.8000	+1.268%	1	393	+6.936%
2025-12-01	103.1700	103.5700	102.2000	102.5000	-1.961%	8	394	+8.293%
2025-11-28	104.5500	104.5500	104.5500	104.5500	-1.022%	3	396	+6.169%
2025-11-26	106.2500	106.2500	105.0800	105.6300	-3.260%	4	395	+5.084%
2025-11-25	111.1300	111.1300	105.3400	109.1900	+5.498%	9	395	+1.658%
2025-11-24	103.0000	103.5600	101.2500	103.5000	+24.774%	26	394	+7.246%
2025-11-20	93.5700	93.5700	82.9500	82.9500	-7.833%	12	404	+33.816%
2025-11-19	90.0000	90.0000	90.0000	90.0000	+17.447%	1	413	+23.333%
2025-11-18	78.6000	78.6000	76.6300	76.6300	-6.560%	9	413	+44.852%
2025-11-17	84.2500	84.2500	82.0100	82.0100	+12.806%	7	418	+35.349%
2025-11-14	73.3000	73.3000	72.7000	72.7000	-3.093%	15	416	+52.682%
2025-11-13	74.9000	75.0200	74.5000	75.0200	-3.462%	4	411	+47.961%
2025-11-12	80.4000	80.4000	77.7100	77.7100	-5.035%	2	411	+42.839%
2025-11-11	79.8500	81.8300	79.5600	81.8300	+4.803%	3	412	+35.647%
2025-11-10	79.3500	79.3500	78.0800	78.0800	+6.667%	2	413	+42.162%
2025-11-07	74.0500	74.0500	71.1700	73.2000	-5.304%	7	413	+51.639%
2025-11-06	77.3000	77.3000	77.3000	77.3000	+4.276%	1	412	+43.596%
2025-11-05	74.1300	74.1300	74.1300	74.1300	+3.534%	1	412	+49.737%
2025-11-04	72.2500	72.2500	71.6000	71.6000	-3.243%	3	412	+55.028%
2025-10-31	70.8500	74.1600	70.8500	74.0000	-0.604%	5	412	+50.000%
2025-10-30	76.9400	79.5000	74.3000	74.4500	+8.686%	139	410	+49.093%
2025-10-29	66.9000	68.5000	66.9000	68.5000	+8.730%	4	465	+62.044%
2025-10-28	63.0500	63.0500	61.7500	63.0000	+0.962%	14	466	+76.190%
2025-10-27	59.2600	62.9700	59.2600	62.4000	+9.282%	8	448	+77.885%
2025-10-24	53.8600	57.1000	53.8600	57.1000	+8.762%	18	448	+94.396%
2025-10-23	52.5000	52.5000	52.5000	52.5000	+5.634%	7	446	+111.429%
2025-10-21	49.7000	49.7000	49.7000	49.7000	-7.672%	2	446	+123.340%
2025-10-20	53.7000	53.8300	53.7000	53.8300	+3.619%	5	444	+106.205%
2025-10-17	50.3000	51.9500	50.3000	51.9500	+1.465%	4	447	+113.667%
2025-10-16	51.9300	51.9300	51.2000	51.2000	+4.383%	10	443	+116.797%
2025-10-15	49.0500	49.0500	49.0500	49.0500	+4.251%	2	451	+126.300%
2025-10-14	46.8300	47.0500	46.8300	47.0500	+6.932%	2	451	+135.919%
2025-10-13	42.8000	44.0100	42.6200	44.0000	+7.265%	17	451	+152.273%
2025-10-10	43.8000	43.9200	41.0200	41.0200	-8.844%	7	460	+170.600%
2025-10-08	45.1400	45.1400	45.0000	45.0000	-2.153%	10	458	+146.667%
2025-10-07	47.0700	47.0700	45.9900	45.9900	-5.816%	2	450	+141.357%
2025-10-06	48.8300	48.8300	48.8300	48.8300	+9.239%	1	450	+127.319%
2025-10-03	44.2200	44.7000	44.1800	44.7000	+2.195%	15	450	+148.322%
2025-10-02	43.7400	43.7400	43.7400	43.7400	-2.886%	2	441	+153.772%
2025-10-01	45.0400	45.0400	45.0400	45.0400	-0.574%	2	439	+146.448%
2025-09-29	47.7000	48.2500	45.3000	45.3000	-0.962%	135	439	+145.033%
2025-09-25	43.8400	45.7400	43.8400	45.7400	-6.881%	7	442	+142.676%
2025-09-23	50.1700	50.1700	49.1200	49.1200	+0.041%	24	449	+125.977%
2025-09-22	49.1000	49.1000	49.1000	49.1000	-4.568%	4	431	+126.069%
2025-09-19	50.3000	51.5000	50.3000	51.4500	+4.129%	7	431	+115.743%
2025-09-18	49.5000	49.5000	48.4000	49.4100	+5.577%	7	429	+124.651%
2025-09-17	48.8500	48.8500	46.8000	46.8000	-5.148%	8	423	+137.179%
2025-09-16	49.1500	49.6500	48.6400	49.3400	+3.092%	21	421	+124.970%
2025-09-15	47.6000	48.9500	45.9000	47.8600	+14.910%	57	427	+131.926%
2025-09-12	41.6500	41.6500	41.6500	41.6500	+6.905%	1	400	+166.507%
2025-09-11	39.5500	39.8000	38.9600	38.9600	-4.252%	14	400	+184.908%
2025-09-10	40.3200	41.3300	40.1800	40.6900	+0.345%	125	413	+172.794%
2025-09-09	36.4000	40.5500	36.4000	40.5500	+9.447%	27	494	+173.736%
2025-09-08	38.2500	38.2500	37.0500	37.0500	+2.632%	30	490	+199.595%
2025-09-05	36.5000	36.5000	35.0900	36.1000	+4.577%	29	490	+207.479%
2025-09-04	32.0500	34.5200	32.0500	34.5200	+2.953%	4	499	+221.553%
2025-09-03	32.0000	34.3200	32.0000	33.5300	+46.100%	22	498	+231.047%
2025-09-02	23.5300	23.5300	22.8000	22.9500	-7.460%	6	503	+383.660%
2025-08-29	24.8000	24.8000	24.8000	24.8000	+0.813%	1	502	+347.581%
2025-08-28	23.1500	24.6000	23.1500	24.6000	+8.609%	14	502	+351.220%
2025-08-26	22.6500	22.6500	22.6500	22.6500	-12.379%	1	500	+390.066%
2025-08-25	25.8500	25.8500	25.8500	25.8500	+23.095%	1	499	+329.400%
2025-08-22	20.2800	21.0000	20.2800	21.0000	+12.000%	13	499	+428.571%
2025-08-20	18.7500	18.7500	18.7500	18.7500	-6.015%	10	498	+492.000%
2025-08-19	19.9500	19.9500	19.9500	19.9500	-3.623%	1	508	+456.391%
2025-08-18	21.1000	21.1000	20.7000	20.7000	-7.589%	104	508	+436.232%
2025-08-15	21.7000	22.4000	21.7000	22.4000	+10.345%	12	404	+395.536%
2025-08-14	20.3000	20.3000	20.3000	20.3000	+0.995%	10	399	+446.798%
2025-08-13	21.1000	21.1000	20.1000	20.1000	-4.103%	11	389	+452.239%
2025-08-12	21.3000	21.3000	20.9600	20.9600	+2.795%	3	400	+429.580%
2025-08-11	20.4000	20.4000	20.3900	20.3900	-1.498%	17	400	+444.385%
2025-08-08	20.4300	20.7000	20.4200	20.7000	+15.772%	11	393	+436.232%
2025-07-31	18.5000	18.5000	17.8800	17.8800	-10.151%	17	393	+520.805%
2025-07-30	19.9000	19.9000	19.9000	19.9000	+5.851%	1	409	+457.789%
2025-07-29	18.8500	18.8500	18.8000	18.8000	+1.622%	2	408	+490.426%
2025-07-24	19.0500	19.4000	18.5000	18.5000	+0.653%	203	410	+500.000%
2025-07-22	18.3800	18.3800	18.3800	18.3800	+1.885%	1	240	+503.917%
2025-07-21	17.8800	18.0400	17.8800	18.0400	+11.772%	57	240	+515.299%
2025-07-17	16.1400	16.1400	16.1400	16.1400	-0.247%	5	281	+587.732%
2025-07-16	16.1800	16.1800	16.1800	16.1800	-1.880%	2	281	+586.032%
2025-07-15	16.4700	16.4900	16.4700	16.4900	+6.387%	2	281	+573.135%
2025-07-14	15.5000	15.5000	15.5000	15.5000	+3.679%	2	280	+616.129%
2025-07-11	14.9400	14.9500	14.9400	14.9500	+4.986%	3	280	+642.475%
2025-07-10	13.5200	14.2400	13.5200	14.2400	+6.587%	14	281	+679.494%
2025-07-08	13.2300	13.3600	13.2300	13.3600	-7.543%	2	283	+730.838%
2025-07-07	14.5000	14.6000	14.3000	14.4500	-1.701%	24	282	+668.166%
2025-07-02	14.8000	14.8000	14.7000	14.7000	+5.150%	6	285	+655.102%
2025-07-01	14.0000	14.0000	13.7800	13.9800	-3.918%	9	287	+693.991%
2025-06-30	14.9000	14.9000	14.5500	14.5500	+7.380%	2	288	+662.887%
2025-06-27	13.5500	13.5500	13.5500	13.5500	+9.274%	1	287	+719.188%
2025-06-25	12.4700	12.7500	12.4000	12.4000	+5.622%	14	287	+795.161%
2025-06-24	11.5000	11.7400	11.5000	11.7400	+4.728%	23	277	+845.486%
2025-06-23	11.5100	11.5100	10.7500	11.2100	-7.964%	53	277	+890.187%
2025-06-20	13.3200	13.3200	12.1800	12.1800	-19.338%	36	226	+811.330%
2025-06-17	15.1500	15.1500	15.1000	15.1000	-0.198%	2	212	+635.099%
2025-06-16	15.0500	15.1300	15.0500	15.1300	-3.261%	4	211	+633.642%
2025-06-11	15.6400	15.6400	15.6400	15.6400	+10.530%	1	210	+609.719%
2025-06-06	13.8500	14.1500	13.8500	14.1500	+8.098%	24	209	+684.452%
2025-06-05	13.0900	13.0900	13.0900	13.0900	+2.506%	1	210	+747.976%
2025-06-04	12.7700	12.7700	12.7700	12.7700	+2.570%	1	210	+769.225%
2025-06-03	12.2000	12.4500	11.9700	12.4500	-4.598%	3	210	+791.566%
2025-06-02	13.0500	13.0500	13.0500	13.0500	-6.786%	1	210	+750.575%
2025-05-29	14.0000	14.0000	14.0000	14.0000	-1.130%	1	210	+692.857%
2025-05-27	14.1500	14.1600	14.1500	14.1600	+4.889%	7	210	+683.898%
2025-05-23	13.7500	13.7500	13.2500	13.5000	-5.923%	30	208	+722.222%
2025-05-22	14.6000	15.8000	14.3500	14.3500	+10.470%	159	208	+673.519%
2025-05-21	11.8500	14.8300	11.8500	12.9900	+12.468%	6	237	+754.503%
2025-05-20	11.8000	11.9500	11.5500	11.5500	-2.036%	61	237	+861.039%
2025-05-16	12.0700	12.0700	11.7900	11.7900	+14.800%	10	210	+841.476%
2025-05-15	11.2800	11.2800	10.2700	10.2700	-8.304%	2	207	+980.818%
2025-05-14	10.1000	11.2000	10.1000	11.2000	+14.872%	3	206	+891.071%
2025-05-13	8.7600	9.7500	8.7600	9.7500	+4.952%	7	206	+1,038.462%
2025-05-12	9.2900	9.2900	9.2900	9.2900	+9.941%	5	208	+1,094.833%
2025-05-09	8.4500	8.4500	8.4500	8.4500	+6.289%	300	203	+1,213.609%
2025-05-07	9.0000	9.0000	7.9000	7.9500	-24.645%	4	98	+1,296.226%
2025-05-06	10.7400	10.7400	10.5500	10.5500	-4.265%	18	97	+952.133%
2025-05-05	11.0200	11.0200	11.0200	11.0200	+3.962%	11	81	+907.260%
2025-05-02	10.8800	10.8800	10.1500	10.6000	+3.113%	20	79	+947.170%
2025-04-28	10.2800	10.2800	10.2800	10.2800	-0.963%	1	69	+979.767%
2025-04-25	10.7000	10.7000	10.3800	10.3800	+18.358%	10	68	+969.364%
2025-04-23	8.7700	8.7700	8.7700	8.7700	+12.292%	2	63	+1,165.678%
2025-04-21	7.8100	7.8100	7.8100	7.8100	-5.448%	1	61	+1,321.255%
2025-04-17	8.2500	8.2600	8.2500	8.2600	-5.166%	2	59	+1,243.826%
2025-04-15	8.7100	8.7100	8.7100	8.7100	-14.524%	1	59	+1,174.397%
2025-04-11	9.7200	10.1900	9.7200	10.1900	+45.571%	46	60	+989.303%
2025-04-08	7.9300	7.9300	7.0000	7.0000	-9.209%	25	70	+1,485.714%
2025-04-07	7.7100	7.7100	7.7100	7.7100	+1.048%	2	74	+1,339.689%
2025-04-04	9.1500	9.1500	7.6300	7.6300	-17.957%	20	74	+1,354.784%
2025-04-03	9.6000	9.6000	9.3000	9.3000	-12.594%	9	74	+1,093.548%
2025-04-01	9.6000	10.6800	9.6000	10.6400	+9.353%	13	71	+943.233%
2025-03-31	9.7300	9.7300	9.7300	9.7300	-6.711%	1	58	+1,040.802%
2025-03-28	10.1200	10.4400	10.1200	10.4300	-14.086%	20	57	+964.238%
2025-03-27	12.1400	12.1400	12.1400	12.1400	-6.037%	15	67	+814.333%
2025-03-14	13.5000	13.5000	12.9200	12.9200	+2.948%	24	52	+759.133%
2025-03-13	12.5000	12.8000	12.5000	12.5500	-12.238%	9	53	+784.462%
2025-03-12	14.3000	14.3000	14.3000	14.3000	+2.143%	1	53	+676.224%
2025-03-10	14.6500	14.6500	14.0000	14.0000	-11.055%	33	52	+692.857%
2025-03-07	15.7400	15.7400	15.7400	15.7400	+1.483%	2	21	+605.210%
2025-03-04	15.5100	15.5100	15.5100	15.5100	+0.065%	1	20	+615.667%
2025-03-03	15.5000	15.5000	15.5000	15.5000	+6.092%	1	19	+616.129%
2025-02-28	15.3000	15.3000	14.6100	14.6100	-8.459%	10	19	+659.754%
2025-02-27	15.1100	16.1200	15.1100	15.9600	0.000%	16	16	+595.489%