Dark

GOOGL20271217C275
GOOGL Dec 17 2027 275.00 Call (GOOGL271217C00275000)
option OPRA

EOD

Sep 3, 2026

102.00+7.425%(+7.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	102.0000	102.0000	102.0000	102.0000	+7.425%	1	919	0.000%
2026-09-02	94.9500	94.9500	94.9500	94.9500	-1.606%	1	919	+7.425%
2026-08-31	97.2900	97.2900	96.5000	96.5000	-6.265%	3	918	+5.699%
2026-08-17	102.9500	102.9500	102.9500	102.9500	-2.941%	5	920	-0.923%
2026-08-14	106.0700	106.0700	106.0700	106.0700	+1.260%	1	920	-3.837%
2026-08-13	104.7500	104.7500	104.7500	104.7500	-2.676%	1	919	-2.625%
2026-08-11	107.6300	107.6300	107.6300	107.6300	-21.501%	2	918	-5.231%
2026-08-05	137.1100	137.1100	137.1100	137.1100	+3.090%	1	920	-25.607%
2026-08-03	128.4000	133.0000	127.0000	133.0000	+16.882%	5	920	-23.308%
2026-07-31	103.3500	113.7900	103.3500	113.7900	+13.790%	2	925	-10.361%
2026-07-29	100.0000	100.0000	100.0000	100.0000	+7.227%	1	926	+2.000%
2026-07-27	92.6000	93.2600	92.6000	93.2600	+8.077%	6	927	+9.372%
2026-07-24	86.2900	86.2900	86.2900	86.2900	-2.332%	1	928	+18.206%
2026-07-23	88.0000	88.3500	85.0000	88.3500	-19.093%	11	927	+15.450%
2026-07-22	109.2000	109.2000	109.2000	109.2000	-7.536%	1	927	-6.593%
2026-07-20	118.1000	118.1000	118.1000	118.1000	+7.266%	5	926	-13.633%
2026-07-17	107.1000	110.1000	107.1000	110.1000	-15.710%	2	926	-7.357%
2026-07-16	130.6200	130.6200	130.6200	130.6200	+7.206%	1	926	-21.911%
2026-07-08	121.8400	121.8400	121.8400	121.8400	+13.276%	100	926	-16.284%
2026-06-25	107.5600	107.5600	107.5600	107.5600	-5.649%	2	1,026	-5.169%
2026-06-23	114.0000	114.0000	114.0000	114.0000	0.000%	1	1,028	-10.526%
2026-06-22	113.0000	114.0000	113.0000	114.0000	-7.242%	3	1,028	-10.526%
2026-06-12	122.9000	122.9000	122.9000	122.9000	+8.492%	2	1,027	-17.006%
2026-06-11	118.0800	118.0800	113.2800	113.2800	-16.706%	3	1,027	-9.958%
2026-06-01	136.5000	136.5000	136.0000	136.0000	-6.849%	3	1,028	-25.000%
2026-05-26	146.0000	146.0000	146.0000	146.0000	-0.055%	1	1,025	-30.137%
2026-05-21	146.0800	146.0800	146.0800	146.0800	-9.492%	1	1,026	-30.175%
2026-05-18	161.4000	161.4000	161.4000	161.4000	+6.958%	1	1,026	-36.803%
2026-05-11	151.2100	152.4000	150.9000	150.9000	-5.202%	47	1,027	-32.406%
2026-05-08	156.1600	159.1800	156.1600	159.1800	+6.262%	4	1,037	-35.922%
2026-05-05	149.8000	149.8000	149.8000	149.8000	+6.046%	1	1,038	-31.909%
2026-05-04	142.1900	142.1900	141.2600	141.2600	-2.747%	2	1,037	-27.793%
2026-05-01	143.6800	145.2500	143.6800	145.2500	+6.138%	2	1,041	-29.776%
2026-04-30	132.5400	136.8500	132.5400	136.8500	+18.311%	2	1,041	-25.466%
2026-04-29	116.2000	116.2000	112.9000	115.6700	-0.729%	4	1,042	-11.818%
2026-04-27	116.0000	116.5200	116.0000	116.5200	+8.846%	3	1,045	-12.461%
2026-04-23	106.2000	107.0500	106.2000	107.0500	+1.373%	2	1,044	-4.717%
2026-04-22	105.6000	105.6000	105.6000	105.6000	+4.420%	1	1,044	-3.409%
2026-04-21	101.1300	101.1300	101.1300	101.1300	-6.118%	1	1,045	+0.860%
2026-04-17	106.3500	107.7200	106.3500	107.7200	+2.688%	6	1,045	-5.310%
2026-04-16	104.9000	104.9000	104.9000	104.9000	+2.843%	1	1,042	-2.765%
2026-04-15	102.0000	102.0000	102.0000	102.0000	+11.475%	1	1,042	0.000%
2026-04-13	91.3300	91.5000	91.3300	91.5000	+1.667%	13	1,042	+11.475%
2026-04-08	92.6000	92.6000	90.0000	90.0000	+13.636%	2	1,042	+13.333%
2026-04-07	79.2000	79.2000	79.2000	79.2000	+1.760%	1	1,043	+28.788%
2026-04-06	76.4400	77.8300	76.4400	77.8300	+10.995%	7	1,043	+31.055%
2026-04-02	70.1200	70.1200	70.1200	70.1200	-7.493%	1	1,044	+45.465%
2026-04-01	73.6300	77.3500	73.6300	75.8000	+11.487%	9	1,044	+34.565%
2026-03-31	64.3500	68.4700	64.2500	67.9900	+16.262%	9	1,041	+50.022%
2026-03-30	60.5000	60.5000	58.4800	58.4800	-4.911%	19	1,040	+74.419%
2026-03-27	63.4000	63.4000	61.5000	61.5000	-9.051%	4	1,032	+65.854%
2026-03-26	67.6200	67.6200	67.6200	67.6200	-6.083%	2	1,031	+50.843%
2026-03-24	73.5300	73.5300	72.0000	72.0000	-11.155%	4	1,029	+41.667%
2026-03-09	81.0400	81.0400	81.0400	81.0400	+1.720%	5	1,028	+25.864%
2026-03-05	79.0000	79.6700	79.0000	79.6700	-2.520%	6	1,030	+28.028%
2026-03-04	81.7300	81.7300	81.7300	81.7300	+1.301%	5	1,030	+24.801%
2026-03-03	80.6800	80.6800	80.6800	80.6800	-5.116%	2	1,030	+26.425%
2026-03-02	85.0300	85.0300	85.0300	85.0300	-1.892%	1	1,028	+19.958%
2026-02-20	86.0000	86.6700	86.0000	86.6700	+5.785%	8	1,028	+17.688%
2026-02-18	81.9300	81.9300	81.9300	81.9300	-3.384%	1	1,036	+24.497%
2026-02-13	84.0000	86.0000	84.0000	84.8000	-2.529%	39	1,071	+20.283%
2026-02-11	93.0000	93.0000	87.0000	87.0000	-7.937%	14	1,071	+17.241%
2026-02-10	94.5000	94.5000	94.5000	94.5000	-5.783%	1	1,081	+7.937%
2026-02-09	96.6700	101.1200	96.6700	100.3000	+2.703%	395	1,082	+1.695%
2026-02-06	97.2000	97.6600	97.2000	97.6600	-6.724%	2	1,308	+4.444%
2026-02-05	98.0100	104.7000	98.0100	104.7000	-2.523%	16	1,308	-2.579%
2026-02-04	107.4100	107.4100	107.4100	107.4100	-3.095%	1	1,306	-5.037%
2026-01-30	110.8400	110.8400	110.8400	110.8400	+5.612%	5	1,306	-7.975%
2026-01-29	104.5500	104.9500	104.5500	104.9500	-3.556%	6	1,306	-2.811%
2026-01-28	108.8200	108.8200	108.8200	108.8200	-0.202%	1	1,306	-6.267%
2026-01-27	109.0400	109.0400	109.0400	109.0400	+4.866%	2	1,305	-6.456%
2026-01-26	103.9800	103.9800	103.9800	103.9800	-1.019%	1	1,305	-1.904%
2026-01-22	104.4000	105.0500	104.4000	105.0500	+2.688%	2	1,305	-2.903%
2026-01-21	103.7900	103.7900	102.0000	102.3000	+0.639%	71	1,304	-0.293%
2026-01-20	101.6500	101.6500	101.6500	101.6500	-7.008%	1	1,370	+0.344%
2026-01-14	109.3100	109.3100	109.3100	109.3100	-1.113%	1	1,369	-6.687%
2026-01-13	112.8000	112.8000	110.5100	110.5400	+5.628%	20	1,370	-7.726%
2026-01-09	104.6500	104.6500	104.6500	104.6500	+2.588%	4	1,363	-2.532%
2026-01-08	102.0100	102.0100	102.0100	102.0100	+4.166%	1	1,367	-0.010%
2026-01-07	97.9300	97.9300	97.9300	97.9300	+3.728%	1	1,367	+4.156%
2026-01-05	94.4100	94.4100	94.4100	94.4100	-2.650%	100	1,267	+8.039%
2026-01-02	96.9800	96.9800	96.9800	96.9800	+4.719%	9	1,267	+5.176%
2025-12-31	92.6100	92.6100	92.6100	92.6100	+0.249%	5	1,267	+10.139%
2025-12-29	91.7200	92.3800	91.7200	92.3800	-0.453%	4	1,267	+10.414%
2025-12-24	92.8000	92.8000	92.8000	92.8000	+5.359%	2	1,268	+9.914%
2025-12-22	87.7900	88.0800	87.7900	88.0800	+2.419%	4	1,268	+15.804%
2025-12-19	86.2900	86.3900	86.0000	86.0000	+1.475%	9	1,268	+18.605%
2025-12-18	84.6000	84.7500	84.6000	84.7500	+3.860%	3	1,269	+20.354%
2025-12-17	84.0500	84.5000	81.0900	81.6000	-8.704%	10	1,269	+25.000%
2025-12-16	90.7500	90.7500	89.3800	89.3800	+0.540%	13	1,266	+14.119%
2025-12-15	88.9000	88.9000	88.9000	88.9000	-5.436%	1	1,259	+14.736%
2025-12-11	96.1400	96.1400	94.0100	94.0100	-4.636%	10	1,259	+8.499%
2025-12-10	98.5800	98.5800	98.5800	98.5800	+0.541%	1	1,268	+3.469%
2025-12-09	94.8200	98.0500	94.6400	98.0500	-4.341%	5	1,268	+4.029%
2025-12-05	102.5000	102.5000	102.5000	102.5000	+3.535%	1	1,269	-0.488%
2025-12-04	99.0000	99.0000	99.0000	99.0000	-3.131%	1	1,269	+3.030%
2025-12-03	102.2000	102.2000	102.2000	102.2000	+4.095%	1	1,269	-0.196%
2025-12-02	98.1800	98.1800	98.1800	98.1800	-0.978%	1	1,269	+3.891%
2025-12-01	99.1500	99.1500	99.1500	99.1500	-2.937%	3	1,270	+2.874%
2025-11-28	102.1500	102.1500	102.1500	102.1500	-0.941%	2	1,270	-0.147%
2025-11-26	103.1200	103.1200	103.1200	103.1200	-1.884%	4	1,270	-1.086%
2025-11-25	107.3000	107.3000	105.1000	105.1000	+3.895%	10	1,270	-2.950%
2025-11-24	97.0000	101.1600	97.0000	101.1600	+22.693%	27	1,270	+0.830%
2025-11-20	91.4600	91.4600	82.4500	82.4500	-0.937%	3	1,295	+23.711%
2025-11-19	90.3500	90.3500	83.1000	83.2300	+6.147%	4	1,294	+22.552%
2025-11-18	75.8000	78.4100	75.8000	78.4100	+2.698%	4	1,295	+30.085%
2025-11-17	77.7000	82.2100	76.3500	76.3500	+7.992%	12	1,294	+33.595%
2025-11-14	67.6400	71.4100	67.6400	70.7000	-1.806%	16	1,299	+44.272%
2025-11-13	71.6400	73.0000	71.6400	72.0000	-6.103%	17	1,294	+41.667%
2025-11-12	75.1200	76.6800	75.1200	76.6800	-1.071%	2	1,288	+33.020%
2025-11-11	77.3500	77.5500	77.3500	77.5100	-0.245%	6	1,288	+31.596%
2025-11-10	76.2700	77.7000	76.2700	77.7000	+9.421%	3	1,288	+31.274%
2025-11-07	72.2900	72.2900	69.4600	71.0100	-7.189%	19	1,289	+43.642%
2025-11-06	75.8500	76.5100	74.3000	76.5100	+3.883%	12	1,295	+33.316%
2025-11-05	73.6500	73.6500	73.6500	73.6500	+6.354%	1	1,294	+38.493%
2025-11-04	69.9200	69.9200	69.0500	69.2500	-1.606%	10	1,294	+47.292%
2025-11-03	70.3800	70.3800	70.3800	70.3800	-6.892%	3	1,293	+44.928%
2025-10-30	73.7000	76.4400	73.7000	75.5900	+15.001%	7	1,293	+34.938%
2025-10-29	63.5000	65.7300	63.5000	65.7300	+9.459%	3	1,293	+55.180%
2025-10-28	59.9600	60.0500	59.9000	60.0500	+0.671%	3	1,291	+69.858%
2025-10-27	58.8200	59.6500	58.8200	59.6500	+8.258%	11	1,296	+70.997%
2025-10-24	53.8000	55.1000	53.8000	55.1000	+9.543%	4	1,296	+85.118%
2025-10-23	50.3000	50.3000	50.3000	50.3000	+0.822%	1	1,293	+102.783%
2025-10-22	49.8900	49.8900	49.8900	49.8900	+0.768%	1	1,293	+104.450%
2025-10-21	49.2200	49.5100	49.2200	49.5100	+2.484%	2	1,292	+106.019%
2025-10-17	48.3100	48.3100	48.3100	48.3100	+2.744%	1	1,292	+111.136%
2025-10-15	47.0200	47.0200	47.0200	47.0200	+4.652%	3	1,292	+116.929%
2025-10-14	44.8000	45.1800	44.7000	44.9300	+5.469%	30	1,289	+127.020%
2025-10-13	41.6400	42.6000	41.6400	42.6000	+9.371%	7	1,267	+139.437%
2025-10-10	39.4700	39.4700	38.9500	38.9500	-10.212%	2	1,267	+161.874%
2025-10-08	43.3800	43.3800	43.3800	43.3800	-1.922%	2	1,268	+135.131%
2025-10-07	44.4000	44.4000	44.2300	44.2300	+2.741%	6	1,264	+130.613%
2025-10-03	42.3000	43.0500	42.3000	43.0500	+0.914%	6	1,264	+136.934%
2025-10-02	42.6600	42.6600	42.6600	42.6600	-0.883%	1	1,264	+139.100%
2025-10-01	42.8100	43.0400	42.8100	43.0400	+6.062%	2	1,265	+136.989%
2025-09-30	40.8000	40.8000	40.5800	40.5800	-6.605%	2	1,265	+151.355%
2025-09-29	46.3500	46.3500	43.4500	43.4500	-4.190%	84	1,267	+134.753%
2025-09-24	45.5100	45.5100	45.3500	45.3500	-4.426%	3	1,253	+124.917%
2025-09-23	47.4500	47.4500	47.4500	47.4500	+0.402%	18	1,251	+114.963%
2025-09-22	47.2600	47.2600	47.2600	47.2600	-2.476%	6	1,251	+115.827%
2025-09-19	48.4600	48.4600	48.4600	48.4600	+2.366%	4	1,257	+110.483%
2025-09-18	48.2000	48.2000	47.0500	47.3400	+5.670%	3	1,253	+115.463%
2025-09-17	45.6000	45.6000	44.8000	44.8000	-4.843%	6	1,254	+127.679%
2025-09-16	47.8500	47.8500	47.0800	47.0800	+0.814%	2	1,256	+116.653%
2025-09-15	45.7500	46.7800	45.2500	46.7000	+21.456%	11	1,254	+118.415%
2025-09-12	38.4500	38.4500	38.4500	38.4500	-3.149%	5	1,257	+165.280%
2025-09-11	37.8500	39.7000	37.5000	39.7000	+1.457%	23	1,252	+156.927%
2025-09-10	37.8400	39.4200	37.4000	39.1300	+4.069%	22	1,252	+160.670%
2025-09-09	35.9500	37.6000	35.9500	37.6000	+7.582%	13	1,244	+171.277%
2025-09-08	36.6500	36.6500	34.8700	34.9500	+1.304%	21	1,236	+191.845%
2025-09-05	35.2100	35.2100	33.3200	34.5000	+8.049%	8	1,222	+195.652%
2025-09-04	31.4500	32.0800	30.7500	31.9300	+0.094%	124	1,220	+219.449%
2025-09-03	31.5000	32.1300	31.1000	31.9000	+44.540%	479	1,289	+219.749%
2025-09-02	22.0700	22.0700	22.0700	22.0700	-7.734%	1	929	+362.166%
2025-08-29	23.4500	23.9200	23.2000	23.9200	+15.000%	26	906	+326.421%
2025-08-26	20.8000	20.8000	20.8000	20.8000	-7.101%	1	906	+390.385%
2025-08-25	22.0400	22.4500	22.0400	22.3900	+4.626%	7	905	+355.561%
2025-08-22	19.1500	21.4000	19.1500	21.4000	+19.220%	8	902	+376.636%
2025-08-21	17.9500	17.9500	17.9500	17.9500	+6.087%	1	898	+468.245%
2025-08-20	17.0700	17.0800	16.9200	16.9200	-13.893%	3	899	+502.837%
2025-08-18	19.6500	19.6500	19.6500	19.6500	+2.344%	5	899	+419.084%
2025-08-14	19.2000	19.2000	19.2000	19.2000	-5.185%	1	894	+431.250%
2025-08-12	19.9000	20.3000	19.9000	20.2500	+2.273%	5	894	+403.704%
2025-08-08	19.3500	19.8000	19.3500	19.8000	+11.111%	3	889	+415.152%
2025-08-07	17.8200	17.8200	17.8200	17.8200	+2.709%	2	887	+472.391%
2025-08-06	17.7500	17.7500	17.3500	17.3500	-1.140%	2	886	+487.896%
2025-08-05	17.5500	17.5500	17.5500	17.5500	+3.053%	2	886	+481.197%
2025-08-04	17.0300	17.0300	17.0300	17.0300	+10.800%	2	886	+498.943%
2025-08-01	15.3700	15.3700	15.3700	15.3700	-11.565%	2	885	+563.630%
2025-07-29	17.3800	17.3800	17.3800	17.3800	+2.055%	2	887	+486.881%
2025-07-28	17.0300	17.0300	17.0300	17.0300	-1.618%	1	887	+498.943%
2025-07-23	17.1700	17.3100	17.1700	17.3100	+19.379%	2	887	+489.255%
2025-07-17	14.5000	14.5000	14.5000	14.5000	-3.974%	1	888	+603.448%
2025-07-15	15.1000	15.1000	15.1000	15.1000	+3.780%	1	888	+575.497%
2025-07-14	14.5500	14.5500	14.5500	14.5500	+8.259%	1	888	+601.031%
2025-07-10	13.4000	13.4400	13.4000	13.4400	-1.176%	2	888	+658.929%
2025-07-09	13.6000	13.6000	13.6000	13.6000	+7.595%	1	887	+650.000%
2025-07-08	12.5300	12.6400	12.5300	12.6400	-6.578%	2	887	+706.962%
2025-07-07	13.4800	13.5400	13.4300	13.5300	-6.107%	4	887	+653.880%
2025-07-03	14.3100	14.4100	14.3100	14.4100	+2.126%	2	889	+607.842%
2025-07-02	14.1300	14.1500	14.1100	14.1100	+7.710%	3	889	+622.892%
2025-07-01	13.1000	13.1000	13.1000	13.1000	-3.818%	1	890	+678.626%
2025-06-30	13.3500	13.6200	13.3500	13.6200	+39.692%	2	890	+648.899%
2025-06-23	10.6100	10.6100	9.7500	9.7500	-15.730%	2	891	+946.154%
2025-06-20	11.5700	11.5700	11.5700	11.5700	-19.820%	2	891	+781.590%
2025-06-16	13.9600	14.4300	13.9600	14.4300	+2.123%	6	890	+606.861%
2025-06-12	14.1300	14.1300	14.1300	14.1300	-2.552%	10	885	+621.868%
2025-06-11	15.1000	15.1000	14.5000	14.5000	+1.045%	2	880	+603.448%
2025-06-09	14.4000	14.4000	14.3500	14.3500	+7.090%	2	880	+610.801%
2025-06-06	13.4000	13.4000	13.4000	13.4000	+8.327%	4	879	+661.194%
2025-06-05	12.3700	12.3700	12.3700	12.3700	+7.378%	2	879	+724.576%
2025-06-03	11.5200	11.5200	11.5200	11.5200	-4.000%	1	880	+785.417%
2025-05-30	12.0000	12.0000	12.0000	12.0000	-10.781%	2	880	+750.000%
2025-05-27	13.6000	13.6000	13.4500	13.4500	-8.566%	2	880	+658.364%
2025-05-22	14.7100	14.7100	14.7100	14.7100	+15.827%	14	880	+593.406%
2025-05-21	12.3500	12.7000	11.8000	12.7000	+11.404%	14	880	+703.150%
2025-05-20	12.1000	12.1000	11.0000	11.4000	-3.390%	17	882	+794.737%
2025-05-19	11.0600	11.8100	10.8200	11.8000	+12.381%	177	883	+764.407%
2025-05-15	10.9500	10.9500	10.5000	10.5000	-4.977%	2	767	+871.429%
2025-05-14	9.7500	11.0500	9.7500	11.0500	+40.051%	1,061	766	+823.077%
2025-05-09	7.9900	8.0000	7.8900	7.8900	-5.847%	56	1,252	+1,192.776%
2025-05-08	8.3500	8.3800	8.3500	8.3800	+2.570%	2	1,252	+1,117.184%
2025-05-07	7.7500	8.1700	7.7500	8.1700	-21.442%	13	1,252	+1,148.470%
2025-05-05	10.3000	10.4000	10.3000	10.4000	+3.175%	3	1,250	+880.769%
2025-05-02	9.9700	10.1000	9.9000	10.0800	+7.234%	10	1,253	+911.905%
2025-05-01	9.3000	9.5500	9.1000	9.4000	+1.075%	112	1,252	+985.106%
2025-04-29	9.3000	9.3000	9.3000	9.3000	+2.762%	1	1,203	+996.774%
2025-04-28	9.5800	9.5800	9.0500	9.0500	-7.653%	53	1,203	+1,027.072%
2025-04-25	9.7000	9.8000	9.7000	9.8000	+12.000%	20	1,153	+940.816%
2025-04-23	8.7500	8.7500	8.7500	8.7500	+5.676%	50	1,143	+1,065.714%
2025-04-10	8.2800	8.2800	8.2800	8.2800	+21.765%	1	1,093	+1,131.884%
2025-04-08	7.2700	7.2700	6.8000	6.8000	+5.426%	3	1,093	+1,400.000%
2025-04-07	6.4500	6.4500	6.4500	6.4500	-17.095%	1	1,094	+1,481.395%
2025-04-04	8.5500	8.6000	7.6500	7.7800	-13.747%	294	1,095	+1,211.054%
2025-04-03	8.8000	9.0600	8.8000	9.0200	-8.147%	16	950	+1,030.820%
2025-04-02	9.7500	10.1500	9.6000	9.8200	+3.477%	104	941	+938.697%
2025-04-01	9.8500	9.8500	9.4700	9.4900	+1.715%	11	840	+974.816%
2025-03-28	10.0000	10.0000	9.3300	9.3300	-16.696%	26	829	+993.248%
2025-03-27	13.1500	13.1500	11.2000	11.2000	-11.672%	4	816	+810.714%
2025-03-26	12.9000	12.9000	12.6000	12.6800	-1.705%	104	816	+704.416%
2025-03-25	13.1000	13.2900	12.8800	12.9000	+4.032%	70	716	+690.698%
2025-03-24	12.5500	12.7700	12.3500	12.4000	-8.555%	628	716	+722.581%
2025-03-12	13.5600	13.5600	13.5600	13.5600	-14.984%	85	88	+652.212%
2025-03-05	15.9500	15.9500	15.9500	15.9500	+8.725%	1	3	+539.498%
2025-03-03	14.6700	14.6700	14.6700	14.6700	+6.227%	5	2	+595.297%
2025-02-28	13.8100	13.8100	13.8100	13.8100	-12.926%	4	5	+638.595%
2025-02-26	15.8600	15.8600	15.8600	15.8600	0.000%	5	5	+543.127%