Dark

GOOGL20271217C290
GOOGL Dec 17 2027 290.00 Call (GOOGL271217C00290000)
option OPRA

EOD

Sep 1, 2026

86.29-2.077%(-1.83)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	86.3000	86.4900	86.2900	86.2900	-2.077%	12	244	0.000%
2026-08-31	88.1200	88.1200	88.1200	88.1200	-2.143%	1	236	-2.077%
2026-08-27	90.0500	90.0500	90.0500	90.0500	-3.432%	1	237	-4.175%
2026-08-26	93.2500	93.2500	93.2500	93.2500	-2.213%	1	237	-7.464%
2026-08-14	95.3600	95.3600	95.3600	95.3600	-14.956%	2	237	-9.511%
2026-08-06	111.5000	112.1300	111.5000	112.1300	-11.079%	2	237	-23.045%
2026-08-04	125.1200	126.1000	125.1200	126.1000	+2.721%	2	237	-31.570%
2026-08-03	121.6500	123.0800	120.5000	122.7600	+17.665%	5	237	-29.708%
2026-07-31	101.6500	104.3300	101.5400	104.3300	+12.183%	6	238	-17.291%
2026-07-29	93.0000	93.0000	93.0000	93.0000	+14.307%	1	236	-7.215%
2026-07-28	83.4600	83.4600	81.3600	81.3600	+3.157%	11	236	+6.059%
2026-07-24	78.0000	78.8700	78.0000	78.8700	-0.291%	2	247	+9.408%
2026-07-23	79.9500	80.3500	77.0500	79.1000	-22.100%	9	246	+9.090%
2026-07-22	101.5400	101.5400	101.5400	101.5400	-1.178%	6	245	-15.019%
2026-07-21	102.9800	102.9800	102.7500	102.7500	+2.843%	10	245	-16.019%
2026-07-17	101.0300	101.0300	99.9100	99.9100	-16.568%	2	236	-13.632%
2026-07-16	119.5000	120.0000	119.5000	119.7500	-0.067%	12	235	-27.942%
2026-07-07	119.6800	119.8300	119.6800	119.8300	+22.039%	7	238	-27.990%
2026-06-26	98.1900	98.1900	98.1900	98.1900	+0.708%	1	232	-12.119%
2026-06-25	94.8000	97.5000	94.8000	97.5000	-5.615%	2	231	-11.497%
2026-06-22	108.5000	108.5000	102.9500	103.3000	-8.381%	6	232	-16.467%
2026-06-18	112.7500	112.7500	112.7500	112.7500	-9.438%	1	230	-23.468%
2026-06-16	124.5000	124.5000	124.5000	124.5000	+2.217%	3	230	-30.691%
2026-06-15	122.3500	122.3500	121.8000	121.8000	+11.928%	3	233	-29.154%
2026-06-11	103.5000	108.8200	103.5000	108.8200	-12.065%	3	232	-20.704%
2026-06-09	123.7500	123.7500	123.7500	123.7500	+0.365%	6	231	-30.271%
2026-06-05	123.3000	123.3000	123.3000	123.3000	+7.124%	1	231	-30.016%
2026-06-03	115.3500	115.6000	115.1000	115.1000	-3.995%	21	231	-25.030%
2026-06-02	117.9500	121.1500	113.7500	119.8900	-11.923%	10	219	-28.026%
2026-05-22	136.1200	136.1200	136.1200	136.1200	-6.594%	1	210	-36.607%
2026-05-15	145.7300	145.7300	145.7300	145.7300	-2.456%	7	209	-40.788%
2026-05-13	149.4000	149.4000	149.4000	149.4000	+3.606%	3	209	-42.242%
2026-05-07	144.2000	144.2000	144.2000	144.2000	-0.325%	1	209	-40.160%
2026-05-06	143.5700	144.6700	143.5700	144.6700	+5.529%	20	209	-40.354%
2026-05-05	137.0900	137.0900	137.0900	137.0900	+1.888%	1	221	-37.056%
2026-05-01	134.6900	134.6900	134.5500	134.5500	+2.319%	3	224	-35.868%
2026-04-30	127.0000	132.2300	124.7300	131.5000	+24.033%	4	224	-34.380%
2026-04-29	105.2600	106.3000	105.2600	106.0200	+0.493%	4	226	-18.610%
2026-04-28	105.5000	105.5000	105.5000	105.5000	+6.244%	1	229	-18.209%
2026-04-23	99.3000	99.3000	99.3000	99.3000	+2.498%	1	229	-13.102%
2026-04-17	96.2000	96.8800	96.2000	96.8800	+19.605%	3	229	-10.931%
2026-04-13	81.0000	81.0000	81.0000	81.0000	-1.818%	1	229	+6.531%
2026-04-10	82.5000	82.5000	82.5000	82.5000	+22.277%	2	229	+4.594%
2026-04-06	68.2000	68.2000	67.4700	67.4700	-3.005%	4	229	+27.894%
2026-04-01	65.8700	69.5600	65.8700	69.5600	+14.145%	4	226	+24.051%
2026-03-31	55.0000	60.9400	55.0000	60.9400	+14.981%	5	227	+41.598%
2026-03-30	53.0000	53.0000	53.0000	53.0000	-6.657%	1	227	+62.811%
2026-03-27	56.7800	56.7800	56.7800	56.7800	-11.003%	2	226	+51.973%
2026-03-25	64.0900	64.0900	63.8000	63.8000	-3.054%	12	224	+35.251%
2026-03-24	68.1600	68.1600	65.8100	65.8100	-12.927%	3	224	+31.120%
2026-03-19	75.2600	75.5800	75.2600	75.5800	-2.803%	4	222	+14.170%
2026-03-18	77.7600	77.7600	77.7600	77.7600	+7.107%	1	225	+10.970%
2026-03-12	72.6000	72.6000	72.6000	72.6000	+1.538%	5	225	+18.857%
2026-03-06	72.0300	72.0300	71.5000	71.5000	-3.704%	14	225	+20.685%
2026-03-05	73.0000	74.2500	73.0000	74.2500	+2.132%	2	225	+16.215%
2026-03-03	73.4400	73.4400	72.7000	72.7000	-6.109%	2	225	+18.693%
2026-02-26	76.0000	77.4300	76.0000	77.4300	-6.935%	11	223	+11.443%
2026-02-20	83.2000	83.2000	83.2000	83.2000	+13.754%	1	232	+3.714%
2026-02-17	75.0000	75.0000	70.6000	73.1400	-7.359%	12	233	+17.979%
2026-02-12	80.7000	80.7000	78.9500	78.9500	-5.449%	27	236	+9.297%
2026-02-11	83.5000	83.5000	83.5000	83.5000	-2.963%	1	229	+3.341%
2026-02-10	86.0500	86.0500	86.0500	86.0500	-5.543%	1	229	+0.279%
2026-02-09	90.0000	91.1000	90.0000	91.1000	-0.978%	2	229	-5.280%
2026-02-06	92.0000	92.0000	92.0000	92.0000	+15.000%	10	229	-6.207%
2026-02-05	80.0000	80.0000	80.0000	80.0000	-17.763%	1	229	+7.863%
2026-02-04	97.2800	97.2800	97.2800	97.2800	-7.835%	1	228	-11.297%
2026-02-03	105.5500	105.5500	105.5500	105.5500	-0.799%	1	228	-18.247%
2026-02-02	106.4000	106.4000	106.4000	106.4000	+5.347%	5	228	-18.900%
2026-01-30	101.0000	101.0000	101.0000	101.0000	+1.202%	10	228	-14.564%
2026-01-27	99.8000	99.8000	99.8000	99.8000	+0.130%	1	228	-13.537%
2026-01-26	98.6500	100.3500	98.6500	99.6700	+6.394%	4	228	-13.424%
2026-01-21	93.6800	93.6800	93.6800	93.6800	-2.922%	1	229	-7.889%
2026-01-16	96.5000	96.5000	96.5000	96.5000	-2.030%	2	230	-10.580%
2026-01-15	97.5600	98.8100	97.5600	98.5000	-1.873%	12	230	-12.396%
2026-01-14	98.4500	100.3800	98.4500	100.3800	-3.481%	3	225	-14.037%
2026-01-13	104.0000	104.0000	104.0000	104.0000	+7.349%	1	226	-17.029%
2026-01-12	96.8800	96.8800	96.8800	96.8800	+1.307%	7	226	-10.931%
2026-01-09	95.6300	95.6300	95.6300	95.6300	+2.431%	4	226	-9.767%
2026-01-08	95.7500	95.7500	93.3600	93.3600	+2.368%	8	230	-7.573%
2026-01-07	89.7000	91.2000	89.7000	91.2000	+10.078%	2	230	-5.384%
2026-01-06	82.8500	82.8500	82.8500	82.8500	-3.764%	1	232	+4.152%
2026-01-05	85.2400	86.0900	85.2400	86.0900	+1.485%	4	232	+0.232%
2026-01-02	84.8300	84.8300	84.8300	84.8300	+1.108%	1	235	+1.721%
2025-12-31	83.9000	83.9000	83.9000	83.9000	-0.380%	2	237	+2.849%
2025-12-30	84.2100	84.2200	84.2100	84.2200	-1.208%	50	237	+2.458%
2025-12-24	84.1400	85.2500	84.1400	85.2500	+10.299%	4	288	+1.220%
2025-12-18	77.2900	77.2900	77.2900	77.2900	+4.800%	1	288	+11.644%
2025-12-17	76.8000	76.8000	73.7500	73.7500	-7.674%	5	288	+17.003%
2025-12-16	78.6000	79.8800	78.6000	79.8800	-2.311%	2	288	+8.025%
2025-12-15	82.6800	82.6800	81.7700	81.7700	-3.630%	12	289	+5.528%
2025-12-12	83.9000	84.8500	81.7000	84.8500	-3.492%	12	287	+1.697%
2025-12-11	87.9200	87.9200	87.9200	87.9200	-3.118%	4	279	-1.854%
2025-12-10	90.7500	90.7500	90.7500	90.7500	+0.498%	2	279	-4.915%
2025-12-09	90.2000	90.3000	90.2000	90.3000	+2.555%	4	279	-4.441%
2025-12-08	92.7000	92.7000	88.0500	88.0500	-4.811%	32	283	-1.999%
2025-12-05	92.5000	92.5000	92.5000	92.5000	+1.537%	3	314	-6.714%
2025-12-04	91.5500	91.5500	90.2000	91.1000	-3.188%	6	311	-5.280%
2025-12-03	92.5100	94.1000	92.5100	94.1000	+1.521%	30	314	-8.300%
2025-12-01	91.5500	92.8800	91.5500	92.6900	-1.036%	5	352	-6.905%
2025-11-28	96.1500	96.1500	93.6600	93.6600	-1.514%	2	351	-7.869%
2025-11-26	95.6300	95.6300	94.7300	95.1000	+0.105%	6	355	-9.264%
2025-11-25	98.1000	99.8800	95.0000	95.0000	+1.604%	7	355	-9.168%
2025-11-24	91.7000	93.5000	91.7000	93.5000	+15.148%	22	357	-7.711%
2025-11-21	81.0000	82.7200	81.0000	81.2000	+5.592%	8	356	+6.268%
2025-11-20	80.7500	83.3000	76.6000	76.9000	+0.457%	7	355	+12.211%
2025-11-19	80.6000	83.2100	76.5500	76.5500	+6.319%	11	357	+12.724%
2025-11-18	70.7500	72.0000	70.7500	72.0000	+0.587%	2	352	+19.847%
2025-11-17	73.1800	73.1800	71.5800	71.5800	+11.097%	7	352	+20.550%
2025-11-14	58.6500	64.4300	58.6500	64.4300	-0.801%	3	349	+33.928%
2025-11-13	65.8900	66.4000	64.8900	64.9500	-7.637%	72	350	+32.856%
2025-11-12	69.3300	70.3200	68.9500	70.3200	-2.712%	47	329	+22.710%
2025-11-11	70.5300	72.2800	70.5300	72.2800	+3.154%	3	337	+19.383%
2025-11-10	68.9000	70.0700	68.9000	70.0700	+10.346%	6	335	+23.148%
2025-11-07	65.5300	65.5300	63.5000	63.5000	-7.998%	2	339	+35.890%
2025-11-06	69.6400	69.6400	69.0200	69.0200	+2.540%	2	339	+25.022%
2025-11-05	66.5000	67.3100	66.5000	67.3100	+7.404%	8	339	+28.198%
2025-11-04	64.3500	64.5000	62.4000	62.6700	-4.901%	53	343	+37.689%
2025-11-03	66.2000	66.2000	65.7500	65.9000	+2.076%	11	294	+30.941%
2025-10-31	63.1000	65.2000	62.9700	64.5600	-1.884%	12	294	+33.659%
2025-10-30	65.3500	69.6700	63.3100	65.8000	+14.894%	49	286	+31.140%
2025-10-29	55.9500	57.2700	55.9500	57.2700	+5.489%	12	278	+50.672%
2025-10-28	53.6300	54.2900	53.6300	54.2900	-0.622%	3	269	+58.943%
2025-10-27	51.2000	54.6300	51.2000	54.6300	+12.616%	42	273	+57.954%
2025-10-24	47.8600	49.5000	47.8600	48.5100	+11.261%	29	273	+77.881%
2025-10-22	43.5500	43.6000	43.5500	43.6000	-6.014%	2	277	+97.913%
2025-10-20	46.3900	46.3900	46.3900	46.3900	+5.264%	26	277	+86.010%
2025-10-17	44.2800	44.2800	44.0700	44.0700	-2.822%	4	277	+95.802%
2025-10-16	45.6600	45.6600	45.3500	45.3500	+21.647%	27	281	+90.276%
2025-10-13	36.6400	37.3400	36.6400	37.2800	+7.590%	8	281	+131.465%
2025-10-10	36.0000	36.4600	34.6500	34.6500	-12.278%	4	281	+149.033%
2025-10-06	38.0000	39.5000	38.0000	39.5000	+4.222%	2	280	+118.456%
2025-10-03	37.9000	37.9000	37.9000	37.9000	+3.270%	4	279	+127.678%
2025-10-01	36.7000	36.7000	36.7000	36.7000	-1.872%	5	279	+135.123%
2025-09-29	38.9100	40.9000	37.4000	37.4000	-4.786%	28	279	+130.722%
2025-09-26	39.2800	39.2800	39.2800	39.2800	-3.937%	2	270	+119.679%
2025-09-24	40.8900	40.8900	40.8900	40.8900	-5.238%	60	269	+111.030%
2025-09-22	43.1500	43.1500	43.1500	43.1500	+0.653%	10	329	+99.977%
2025-09-19	42.6500	42.8700	42.6500	42.8700	+3.476%	2	329	+101.283%
2025-09-18	41.8200	42.0500	41.4300	41.4300	-0.313%	7	327	+108.279%
2025-09-16	41.2500	41.5600	41.0000	41.5600	+3.512%	6	327	+107.628%
2025-09-15	36.4700	41.0200	36.4700	40.1500	+15.573%	55	324	+114.919%
2025-09-12	34.5900	34.7400	34.5900	34.7400	-0.458%	6	328	+148.388%
2025-09-11	33.0000	34.9700	32.9000	34.9000	+1.631%	50	322	+147.249%
2025-09-10	34.3400	34.3400	34.3400	34.3400	+6.646%	5	294	+151.281%
2025-09-09	30.7000	32.2000	30.7000	32.2000	+6.870%	3	294	+167.981%
2025-09-08	31.3500	31.3500	29.9500	30.1300	+0.803%	24	291	+186.392%
2025-09-05	29.0500	29.8900	29.0500	29.8900	+4.146%	4	291	+188.692%
2025-09-04	26.5000	28.7000	26.5000	28.7000	+4.936%	29	290	+200.662%
2025-09-03	25.3800	28.0000	25.3800	27.3500	+34.729%	105	266	+215.503%
2025-08-29	19.7800	20.3000	19.7800	20.3000	+10.027%	3	212	+325.074%
2025-08-25	18.4300	19.0000	18.4300	18.4500	+16.404%	27	212	+367.696%
2025-08-22	15.8500	15.8500	15.8500	15.8500	+5.667%	1	220	+444.416%
2025-08-20	14.5700	15.0000	14.5700	15.0000	-2.850%	4	219	+475.267%
2025-08-19	15.4500	15.4500	15.4400	15.4400	-7.545%	3	219	+458.873%
2025-08-18	16.7000	16.7000	16.7000	16.7000	-0.536%	1	218	+416.707%
2025-08-15	17.3000	17.3000	16.7900	16.7900	+2.691%	32	217	+413.937%
2025-08-08	16.3000	16.3500	16.2800	16.3500	+13.149%	6	232	+427.768%
2025-08-07	14.8100	14.8100	14.4500	14.4500	+12.891%	4	230	+497.163%
2025-08-01	12.8000	12.8000	12.8000	12.8000	-10.301%	10	227	+574.141%
2025-07-31	14.2900	14.2900	14.1800	14.2700	-1.246%	100	227	+504.695%
2025-07-28	14.3000	14.4500	14.3000	14.4500	-4.305%	2	170	+497.163%
2025-07-24	16.0000	16.0000	14.7700	15.1000	+3.923%	23	170	+471.457%
2025-07-21	14.5300	14.5300	14.5300	14.5300	+20.281%	1	167	+493.875%
2025-07-11	12.0800	12.0800	12.0800	12.0800	+6.245%	1	167	+614.321%
2025-07-10	10.7500	11.4000	10.7500	11.3700	+5.278%	37	167	+658.927%
2025-07-08	10.8000	10.8000	10.8000	10.8000	-6.412%	5	152	+698.981%
2025-07-07	11.4100	11.5400	11.4100	11.5400	-5.719%	2	147	+647.747%
2025-07-03	12.0400	12.2400	12.0400	12.2400	+10.370%	2	147	+604.984%
2025-07-01	10.9600	11.0900	10.9600	11.0900	+18.610%	2	147	+678.088%
2025-06-24	9.3500	9.3500	9.3500	9.3500	-28.626%	1	147	+822.888%
2025-06-11	13.1000	13.1000	13.1000	13.1000	+18.875%	3	146	+558.702%
2025-06-06	11.0200	11.0200	11.0200	11.0200	+10.200%	22	146	+683.031%
2025-06-03	10.0000	10.0000	10.0000	10.0000	-1.961%	1	146	+762.900%
2025-06-02	10.2000	10.2000	10.2000	10.2000	-9.333%	1	145	+745.980%
2025-05-29	11.4300	11.4300	11.2500	11.2500	-3.846%	30	144	+667.022%
2025-05-22	11.7000	11.7000	11.7000	11.7000	+10.900%	20	114	+637.521%
2025-05-21	10.5000	10.5500	10.5000	10.5500	+12.834%	22	94	+717.915%
2025-05-20	9.3500	9.3500	9.3500	9.3500	+2.186%	20	96	+822.888%
2025-05-19	9.1000	9.1500	9.1000	9.1500	-1.081%	2	76	+843.060%
2025-05-14	10.0000	10.0000	9.2500	9.2500	+25.850%	2	76	+832.865%
2025-05-09	7.3500	7.3500	7.3500	7.3500	-13.529%	2	75	+1,074.014%
2025-05-06	8.5000	8.5000	8.5000	8.5000	+0.830%	9	75	+915.176%
2025-05-05	8.4300	8.4300	8.4300	8.4300	+9.481%	11	66	+923.606%
2025-04-28	7.7000	7.7000	7.7000	7.7000	-5.868%	10	61	+1,020.649%
2025-04-25	8.1800	8.1800	8.1800	8.1800	+21.545%	6	51	+954.890%
2025-04-22	6.7300	6.7300	6.7300	6.7300	+2.435%	1	51	+1,182.169%
2025-04-21	6.0800	6.5700	6.0800	6.5700	+2.978%	5	50	+1,213.394%
2025-04-16	6.3800	6.3800	6.3800	6.3800	-8.727%	1	45	+1,252.508%
2025-04-15	6.8700	6.9900	6.8700	6.9900	+6.231%	13	44	+1,134.478%
2025-04-08	6.5800	6.5800	6.5800	6.5800	-0.303%	28	34	+1,211.398%
2025-04-04	7.2000	7.2000	6.0000	6.6000	-12.000%	58	6	+1,207.424%
2025-04-03	7.5000	7.5000	7.5000	7.5000	+3.448%	1	5	+1,050.533%
2025-04-02	7.2500	7.2500	7.2500	7.2500	-35.383%	1	4	+1,090.207%
2025-03-12	11.3900	11.3900	11.2200	11.2200	-13.359%	2	3	+669.073%
2025-03-03	12.8500	12.9500	12.8500	12.9500	0.000%	2	2	+566.332%