Dark

GOOGL20271217C285
GOOGL Dec 17 2027 285.00 Call (GOOGL271217C00285000)
option OPRA

EOD

Aug 31, 2026

90.93-4.113%(-3.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	90.9300	90.9300	90.9300	90.9300	-4.113%	1	586	0.000%
2026-08-21	94.8300	94.8300	94.8300	94.8300	-6.663%	1	585	-4.113%
2026-08-17	101.6000	101.6000	101.6000	101.6000	-6.532%	1	585	-10.502%
2026-08-07	108.7000	108.7000	108.7000	108.7000	-3.805%	1	585	-16.348%
2026-08-06	113.0000	113.0000	113.0000	113.0000	-11.373%	1	585	-19.531%
2026-08-04	127.5000	127.5000	127.5000	127.5000	+16.972%	1	585	-28.682%
2026-07-31	107.5700	109.0000	107.5700	109.0000	+20.442%	2	585	-16.578%
2026-07-30	90.5000	90.5000	90.5000	90.5000	+4.624%	1	586	+0.475%
2026-07-27	87.4000	87.4000	86.5000	86.5000	+11.613%	6	586	+5.121%
2026-07-24	77.5000	77.5000	77.5000	77.5000	-6.627%	1	585	+17.329%
2026-07-23	80.3300	83.0000	79.5500	83.0000	-19.221%	404	585	+9.554%
2026-07-22	102.7500	102.7500	102.7500	102.7500	-9.320%	2	584	-11.504%
2026-07-20	113.3100	113.3100	113.3100	113.3100	+11.801%	1	583	-19.751%
2026-07-17	101.3500	101.3500	101.3500	101.3500	-16.926%	1	584	-10.281%
2026-07-16	122.0000	122.0000	122.0000	122.0000	+24.300%	1	584	-25.467%
2026-06-26	98.1500	98.1500	98.1500	98.1500	-1.791%	1	584	-7.356%
2026-06-25	99.9400	99.9400	99.9400	99.9400	-8.093%	1	583	-9.015%
2026-06-23	103.2500	108.7400	103.2500	108.7400	-1.056%	2	583	-16.379%
2026-06-22	109.9000	109.9000	109.9000	109.9000	-10.904%	1	583	-17.261%
2026-06-18	123.3500	123.3500	123.3500	123.3500	+7.075%	1	584	-26.283%
2026-06-10	115.2000	115.2000	115.2000	115.2000	-0.988%	18	584	-21.068%
2026-06-09	116.3500	116.3500	116.3500	116.3500	-6.733%	1	602	-21.848%
2026-06-05	124.7500	124.7500	124.7500	124.7500	+6.944%	1	601	-27.110%
2026-06-03	116.6500	116.6500	116.6500	116.6500	-5.569%	33	601	-22.049%
2026-06-02	115.7500	123.5300	115.7500	123.5300	-5.702%	3	607	-26.390%
2026-06-01	129.9800	131.0000	129.9800	131.0000	-5.620%	4	607	-30.588%
2026-05-22	138.8000	138.8000	138.8000	138.8000	+0.580%	1	607	-34.488%
2026-05-20	138.0000	138.0000	138.0000	138.0000	-6.422%	3	607	-34.109%
2026-05-15	147.4700	147.4700	147.4700	147.4700	-2.980%	1	607	-38.340%
2026-05-14	151.7000	152.0000	151.7000	152.0000	+1.333%	3	607	-40.178%
2026-05-13	150.0000	150.0000	150.0000	150.0000	+2.747%	1	606	-39.380%
2026-05-11	146.0400	148.0000	145.9900	145.9900	+8.213%	12	606	-37.715%
2026-04-30	127.5000	134.9100	127.5000	134.9100	+24.169%	3	608	-32.600%
2026-04-29	107.5000	108.6500	107.5000	108.6500	+8.487%	2	609	-16.309%
2026-04-21	100.1500	100.1500	100.1500	100.1500	+0.070%	1	610	-9.206%
2026-04-20	100.0800	100.0800	100.0800	100.0800	-0.090%	10	610	-9.143%
2026-04-16	100.1700	100.1700	100.1700	100.1700	+5.187%	1	613	-9.224%
2026-04-15	95.2300	95.2300	95.2300	95.2300	+12.698%	1	613	-4.515%
2026-04-08	84.5000	84.5000	84.5000	84.5000	+28.517%	1	613	+7.609%
2026-04-02	65.7500	65.7500	65.7500	65.7500	+17.411%	1	614	+38.297%
2026-03-30	56.0000	56.0000	55.9900	56.0000	-1.269%	10	614	+62.375%
2026-03-27	57.1100	57.1100	56.7200	56.7200	-9.263%	2	610	+60.314%
2026-03-26	62.5100	62.5100	62.5100	62.5100	-8.957%	1	609	+45.465%
2026-03-24	68.0200	68.6600	68.0200	68.6600	-8.453%	406	609	+32.435%
2026-03-20	75.0000	75.0000	75.0000	75.0000	-3.784%	2	249	+21.240%
2026-03-19	77.9500	77.9500	77.9500	77.9500	-1.801%	1	247	+16.652%
2026-03-18	79.3800	79.3800	79.3800	79.3800	-1.939%	15	248	+14.550%
2026-03-17	80.9500	80.9500	80.9500	80.9500	+3.609%	15	248	+12.329%
2026-03-16	78.1300	78.1300	78.1300	78.1300	-2.338%	2	233	+16.383%
2026-02-26	80.0000	80.0000	80.0000	80.0000	-5.882%	2	235	+13.663%
2026-02-24	85.0000	85.0000	85.0000	85.0000	-1.163%	1	233	+6.976%
2026-02-20	86.0000	86.0000	86.0000	86.0000	+11.935%	1	233	+5.733%
2026-02-18	76.8300	76.8300	76.8300	76.8300	+2.399%	3	233	+18.352%
2026-02-17	75.0000	75.0300	75.0000	75.0300	-16.633%	8	231	+21.192%
2026-02-10	90.0000	90.0000	90.0000	90.0000	-5.063%	2	229	+1.033%
2026-02-06	92.0500	94.8000	92.0500	94.8000	-4.915%	2	227	-4.082%
2026-02-05	91.5000	99.7000	91.5000	99.7000	-6.866%	5	227	-8.796%
2026-02-03	107.0500	107.0500	107.0500	107.0500	+2.460%	1	226	-15.058%
2026-02-02	104.4800	104.4800	104.4800	104.4800	+0.976%	1	226	-12.969%
2026-01-30	103.4700	103.4700	103.4700	103.4700	+3.439%	1	226	-12.119%
2026-01-23	100.0300	100.0300	100.0300	100.0300	+0.989%	1	227	-9.097%
2026-01-21	99.1000	99.1500	99.0500	99.0500	+5.744%	89	226	-8.198%
2026-01-20	93.6700	93.6700	93.6700	93.6700	-6.001%	1	178	-2.925%
2026-01-16	99.6500	99.6500	99.6500	99.6500	-3.673%	1	176	-8.751%
2026-01-13	103.4200	103.4500	103.4200	103.4500	+18.161%	2	176	-12.102%
2025-12-23	87.5500	87.5500	87.5500	87.5500	+8.220%	1	176	+3.861%
2025-12-19	80.9000	80.9000	80.9000	80.9000	+1.633%	1	176	+12.398%
2025-12-18	79.5000	79.6000	79.5000	79.6000	+3.256%	2	176	+14.234%
2025-12-17	82.4500	82.4500	77.0900	77.0900	-8.694%	3	176	+17.953%
2025-12-15	87.0000	87.0000	84.4300	84.4300	-2.053%	2	176	+7.699%
2025-12-12	86.2000	86.2000	86.2000	86.2000	-6.264%	3	174	+5.487%
2025-12-10	91.7200	91.9600	91.7200	91.9600	+3.559%	2	174	-1.120%
2025-12-08	91.8700	91.8700	88.8000	88.8000	-6.615%	3	174	+2.399%
2025-12-05	95.0800	95.0900	95.0800	95.0900	+2.137%	4	174	-4.375%
2025-12-04	92.9500	93.1000	92.9500	93.1000	-3.112%	4	174	-2.331%
2025-12-03	95.8500	96.0900	95.8500	96.0900	+2.551%	6	173	-5.370%
2025-12-01	95.5900	95.5900	93.7000	93.7000	-7.912%	41	177	-2.956%
2025-11-28	101.7500	101.7500	101.7500	101.7500	+2.996%	1	176	-10.634%
2025-11-25	98.7900	98.7900	98.7900	98.7900	+3.782%	5	177	-7.956%
2025-11-24	94.7800	95.9400	93.9000	95.1900	+11.752%	5	177	-4.475%
2025-11-21	81.1500	85.1800	80.8500	85.1800	+7.145%	4	177	+6.750%
2025-11-20	85.5000	85.9600	79.5000	79.5000	+0.952%	7	178	+14.377%
2025-11-19	82.8300	82.8300	78.7500	78.7500	+10.217%	4	177	+15.467%
2025-11-18	72.1500	72.1500	69.8400	71.4500	+0.028%	4	178	+27.264%
2025-11-17	75.0000	75.2000	71.4300	71.4300	+10.283%	14	177	+27.299%
2025-11-14	64.7700	64.7700	64.7700	64.7700	-5.528%	1	167	+40.389%
2025-11-13	66.8000	68.5600	66.8000	68.5600	-3.205%	6	167	+32.628%
2025-11-12	72.4000	72.4000	70.7000	70.8300	-3.959%	5	168	+28.378%
2025-11-11	72.8800	73.7500	72.8800	73.7500	-0.338%	16	167	+23.295%
2025-11-10	71.5500	74.0000	70.9500	74.0000	+10.530%	94	173	+22.878%
2025-11-07	68.5000	68.5000	66.9500	66.9500	-3.918%	2	170	+35.818%
2025-11-06	71.0000	71.0000	69.6800	69.6800	+1.206%	3	169	+30.497%
2025-11-05	64.9500	69.2000	64.9500	68.8500	+6.744%	28	168	+32.070%
2025-11-04	66.4000	67.1500	64.5000	64.5000	-6.859%	13	162	+40.977%
2025-11-03	67.6800	70.3500	67.6800	69.2500	+4.041%	65	208	+31.307%
2025-10-31	66.8400	66.8400	66.5600	66.5600	-2.074%	2	208	+36.614%
2025-10-30	66.6000	71.7000	66.3300	67.9700	+12.608%	83	208	+33.780%
2025-10-29	57.2000	60.3600	57.2000	60.3600	+7.116%	5	189	+50.646%
2025-10-28	55.6100	56.7500	55.6100	56.3500	+1.022%	12	188	+61.366%
2025-10-27	53.2700	55.7800	53.2700	55.7800	+8.839%	73	245	+63.015%
2025-10-24	51.0400	51.2500	50.3200	51.2500	+23.375%	59	245	+77.424%
2025-10-14	41.3300	41.5400	41.3300	41.5400	+6.952%	2	254	+118.897%
2025-10-13	37.6500	39.0300	37.6500	38.8400	+9.009%	7	254	+134.114%
2025-10-10	35.8000	35.8000	35.6300	35.6300	-9.591%	21	254	+155.206%
2025-10-08	39.6000	39.6000	39.1500	39.4100	+6.802%	4	255	+130.728%
2025-10-01	36.7500	36.9000	36.7500	36.9000	-5.019%	2	254	+146.423%
2025-09-29	40.8300	42.7000	38.8500	38.8500	-4.310%	77	253	+134.054%
2025-09-26	40.6000	40.6000	40.6000	40.6000	+4.855%	5	227	+123.966%
2025-09-25	38.7200	38.7200	38.7200	38.7200	-9.638%	1	222	+134.840%
2025-09-24	42.8500	42.8500	42.8500	42.8500	-1.176%	5	223	+112.205%
2025-09-22	43.5000	43.5000	43.2300	43.3600	-3.322%	14	218	+109.709%
2025-09-19	44.0000	44.8500	44.0000	44.8500	+1.932%	21	213	+102.742%
2025-09-18	43.0000	44.0000	43.0000	44.0000	+5.541%	58	196	+106.659%
2025-09-17	41.6900	41.6900	41.6900	41.6900	-2.730%	7	139	+118.110%
2025-09-16	42.8600	42.8600	42.8600	42.8600	+3.853%	6	146	+112.156%
2025-09-15	40.5500	42.5600	40.5500	41.2700	+14.100%	13	140	+120.330%
2025-09-12	36.1700	36.1700	36.1700	36.1700	+4.689%	1	128	+151.396%
2025-09-11	34.5500	34.5500	34.5500	34.5500	-1.342%	2	128	+163.184%
2025-09-10	36.0700	36.0700	35.0200	35.0200	+0.344%	55	130	+159.652%
2025-09-09	34.9000	34.9000	34.9000	34.9000	+10.970%	16	79	+160.544%
2025-09-08	32.4500	32.4500	31.4500	31.4500	-1.101%	10	63	+189.126%
2025-09-05	31.8000	31.8000	31.8000	31.8000	+7.578%	1	56	+185.943%
2025-09-04	28.7100	29.5600	28.7100	29.5600	+2.461%	6	56	+207.612%
2025-09-03	28.9300	28.9300	27.7200	28.8500	+44.250%	21	57	+215.182%
2025-09-02	20.0000	20.0000	20.0000	20.0000	-3.475%	5	46	+354.650%
2025-08-28	20.5500	20.7900	20.5500	20.7200	+16.732%	4	46	+338.851%
2025-08-18	17.7500	17.7500	17.7500	17.7500	-5.080%	1	45	+412.282%
2025-08-15	18.3000	18.7000	18.3000	18.7000	+4.879%	24	44	+386.257%
2025-08-14	17.8300	17.8300	17.8300	17.8300	+0.734%	1	27	+409.983%
2025-08-12	17.9000	17.9000	17.7000	17.7000	+30.147%	3	26	+413.729%
2025-08-01	13.8500	13.8500	13.6000	13.6000	-13.651%	5	24	+568.603%
2025-07-25	15.7500	15.7500	15.7500	15.7500	-2.778%	2	24	+477.333%
2025-07-24	16.2000	16.2000	16.2000	16.2000	+6.790%	5	24	+461.296%
2025-07-22	15.1700	15.1700	15.1700	15.1700	-0.720%	1	21	+499.407%
2025-07-21	15.2800	15.2800	15.2800	15.2800	+9.534%	1	20	+495.092%
2025-07-18	13.9500	13.9500	13.9500	13.9500	+16.444%	1	20	+551.828%
2025-07-10	11.9200	11.9800	11.9200	11.9800	+4.904%	2	21	+659.015%
2025-07-08	11.3100	11.4200	11.3100	11.4200	-6.852%	2	20	+696.235%
2025-07-07	12.0500	12.2600	12.0500	12.2600	-5.182%	2	19	+641.680%
2025-07-03	12.6800	12.9300	12.6800	12.9300	+9.949%	2	19	+603.248%
2025-07-01	11.6500	11.7600	11.6500	11.7600	-4.000%	2	19	+673.214%
2025-06-30	12.3700	12.3700	12.2500	12.2500	+16.667%	5	19	+642.286%
2025-06-25	10.5000	10.5000	10.5000	10.5000	+6.599%	2	22	+766.000%
2025-06-24	9.8500	9.8500	9.8500	9.8500	+10.674%	10	22	+823.147%
2025-06-23	9.8800	9.8800	8.9000	8.9000	-12.745%	2	22	+921.685%
2025-06-20	11.0300	11.0300	10.2000	10.2000	-18.072%	6	20	+791.471%
2025-06-18	12.4500	12.4500	12.4500	12.4500	+1.799%	1	20	+630.361%
2025-06-13	12.2300	12.2300	12.2300	12.2300	-6.068%	2	20	+643.500%
2025-06-11	13.0200	13.0200	13.0200	13.0200	-8.824%	1	20	+598.387%
2025-06-10	13.7000	14.2800	13.5400	14.2800	+14.240%	7	19	+536.765%
2025-06-09	12.5000	12.5000	12.5000	12.5000	+13.020%	1	21	+627.440%
2025-06-05	11.0600	11.0600	11.0600	11.0600	+7.902%	1	22	+722.152%
2025-06-03	10.2500	10.2500	10.2500	10.2500	-7.240%	1	22	+787.122%
2025-06-02	11.0500	11.0500	11.0500	11.0500	-2.212%	1	22	+722.896%
2025-05-23	11.3000	11.3000	11.3000	11.3000	-14.003%	2	22	+704.690%
2025-05-22	12.2500	13.1400	12.2500	13.1400	+19.455%	15	22	+592.009%
2025-05-21	11.8800	12.0000	11.0000	11.0000	+5.769%	3	36	+726.636%
2025-05-20	10.4000	10.4000	10.4000	10.4000	+8.333%	1	35	+774.327%
2025-05-14	9.6000	9.6000	9.6000	9.6000	+21.519%	1	34	+847.188%
2025-05-13	7.9000	7.9000	7.9000	7.9000	+21.538%	3	34	+1,051.013%
2025-05-07	6.8400	6.8500	6.5000	6.5000	-21.212%	19	35	+1,298.923%
2025-04-28	8.2500	8.2500	8.2500	8.2500	+22.222%	1	16	+1,002.182%
2025-04-15	7.5000	7.5000	6.7500	6.7500	-18.675%	12	16	+1,247.111%
2025-04-14	8.3000	8.3000	8.3000	8.3000	+16.573%	5	7	+995.542%
2025-04-10	7.1200	7.1200	7.1200	7.1200	+14.839%	1	8	+1,177.107%
2025-04-07	5.9000	6.2000	5.9000	6.2000	-22.500%	2	8	+1,366.613%
2025-04-03	8.0000	8.0000	8.0000	8.0000	-18.782%	5	8	+1,036.625%
2025-03-18	9.8500	9.8500	9.8500	9.8500	-32.069%	1	3	+823.147%
2025-03-06	14.5000	14.5000	14.5000	14.5000	+16.000%	1	1	+527.103%
2025-02-28	12.5000	12.5000	12.5000	12.5000	0.000%	2	1	+627.440%