Dark

GOOGL20271217C305
GOOGL Dec 17 2027 305.00 Call (GOOGL271217C00305000)
option OPRA

EOD

Sep 2, 2026

79.45-7.724%(-6.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	79.4500	79.4500	79.4500	79.4500	-7.724%	1	412	0.000%
2026-08-28	86.1000	86.1000	86.1000	86.1000	+6.428%	1	412	-7.724%
2026-08-27	80.7500	80.9000	80.5000	80.9000	-9.101%	7	413	-1.792%
2026-08-24	89.0000	89.0000	89.0000	89.0000	+3.826%	1	412	-10.730%
2026-08-21	85.7200	85.7200	85.7200	85.7200	+1.324%	1	411	-7.315%
2026-08-17	84.6000	84.6000	84.6000	84.6000	-3.392%	2	411	-6.087%
2026-08-13	87.5700	87.5700	87.5700	87.5700	+1.225%	1	413	-9.273%
2026-08-11	86.5100	86.5100	86.5100	86.5100	-14.431%	1	413	-8.161%
2026-08-06	101.1000	101.1000	101.1000	101.1000	-0.707%	1	412	-21.414%
2026-08-05	116.0000	116.0000	101.8200	101.8200	+6.898%	4	412	-21.970%
2026-07-31	95.7200	95.7200	95.2500	95.2500	+25.164%	7	412	-16.588%
2026-07-28	76.1000	76.1000	76.1000	76.1000	+1.820%	1	419	+4.402%
2026-07-27	75.0000	75.0000	74.7400	74.7400	+5.208%	3	418	+6.302%
2026-07-24	71.3500	72.2200	69.5000	71.0400	+3.121%	6	416	+11.838%
2026-07-23	70.0000	70.0000	68.8900	68.8900	-25.225%	3	413	+15.329%
2026-07-22	92.5300	92.5300	92.1300	92.1300	-1.528%	40	411	-13.763%
2026-07-21	93.5600	93.5600	93.5600	93.5600	-11.275%	1	391	-15.081%
2026-07-08	105.2500	105.4500	104.8500	105.4500	-3.830%	14	391	-24.656%
2026-07-07	109.6500	109.6500	109.6500	109.6500	+12.059%	1	389	-27.542%
2026-06-29	95.5900	97.8500	95.5900	97.8500	+5.784%	2	390	-18.804%
2026-06-22	92.5000	92.5000	92.5000	92.5000	-17.924%	9	389	-14.108%
2026-06-16	112.7000	112.7000	112.7000	112.7000	-4.653%	13	389	-29.503%
2026-06-01	118.2000	118.2000	118.2000	118.2000	-8.740%	1	389	-32.783%
2026-05-27	129.5200	129.5200	129.5200	129.5200	-8.174%	29	388	-38.658%
2026-05-18	141.0500	141.0500	141.0500	141.0500	+1.893%	1	359	-43.672%
2026-05-08	138.4300	138.4300	138.4300	138.4300	+3.306%	3	360	-42.606%
2026-05-07	135.0000	135.0000	134.0000	134.0000	-0.416%	4	363	-40.709%
2026-05-06	134.0000	134.5600	134.0000	134.5600	+9.212%	2	364	-40.956%
2026-05-04	121.0000	123.2100	121.0000	123.2100	+1.961%	6	364	-35.517%
2026-05-01	120.8400	120.8400	120.8400	120.8400	+2.407%	1	363	-34.252%
2026-04-30	115.0000	118.0000	115.0000	118.0000	+17.005%	7	363	-32.669%
2026-04-29	100.8500	100.8500	100.8500	100.8500	+4.324%	5	365	-21.220%
2026-04-28	98.3100	98.3100	96.6700	96.6700	+8.691%	3	365	-17.813%
2026-04-16	88.9400	88.9400	88.9400	88.9400	+4.463%	1	363	-10.670%
2026-04-14	81.3400	85.1400	81.3400	85.1400	+33.784%	9	364	-6.683%
2026-04-07	63.6400	63.6400	63.6400	63.6400	+2.977%	1	364	+24.843%
2026-04-06	61.8000	61.8000	61.8000	61.8000	+13.896%	1	364	+28.560%
2026-03-31	50.4000	54.2600	50.4000	54.2600	+13.396%	8	363	+46.425%
2026-03-30	47.8500	47.8500	47.8500	47.8500	-1.947%	5	362	+66.040%
2026-03-27	51.0000	51.0000	48.7500	48.8000	-6.781%	15	362	+62.807%
2026-03-26	54.5400	55.0300	51.8900	52.3500	-9.664%	20	365	+51.767%
2026-03-25	57.9500	57.9500	57.9500	57.9500	-6.908%	1	371	+37.101%
2026-03-24	62.2500	62.2500	62.2500	62.2500	-5.682%	1	370	+27.631%
2026-03-23	66.0000	66.0000	66.0000	66.0000	-6.383%	2	370	+20.379%
2026-03-17	70.5000	70.5000	70.5000	70.5000	+5.334%	1	372	+12.695%
2026-03-16	66.9300	66.9300	66.9300	66.9300	+1.640%	1	373	+18.706%
2026-03-13	68.2000	68.2000	65.8500	65.8500	-7.876%	10	374	+20.653%
2026-03-11	71.4800	71.4800	71.4800	71.4800	+2.100%	1	366	+11.150%
2026-03-10	68.3800	70.0100	68.3800	70.0100	+10.688%	3	365	+13.484%
2026-03-09	63.2500	63.2500	63.2500	63.2500	-3.406%	1	366	+25.613%
2026-03-06	65.4800	65.4800	65.4800	65.4800	-2.589%	6	367	+21.335%
2026-03-04	67.2200	67.2200	67.2200	67.2200	+0.373%	1	367	+18.194%
2026-03-03	66.2900	66.9700	66.2900	66.9700	-2.589%	7	366	+18.635%
2026-03-02	68.7500	68.7500	68.7500	68.7500	-1.321%	6	366	+15.564%
2026-02-27	69.6600	69.6700	69.6600	69.6700	-1.873%	36	366	+14.038%
2026-02-24	71.0000	71.0000	71.0000	71.0000	-5.848%	2	336	+11.901%
2026-02-23	74.5600	75.4100	74.5600	75.4100	+0.748%	13	334	+5.357%
2026-02-20	74.8500	74.8500	74.8500	74.8500	+13.840%	6	338	+6.146%
2026-02-19	65.7500	65.7500	65.7500	65.7500	-1.276%	8	338	+20.837%
2026-02-18	66.6000	66.6000	66.6000	66.6000	+0.909%	1	330	+19.294%
2026-02-17	66.8000	66.8000	66.0000	66.0000	-5.983%	5	329	+20.379%
2026-02-13	70.5000	70.5000	69.4500	70.2000	-5.365%	8	317	+13.177%
2026-02-12	73.6000	74.1800	73.6000	74.1800	+0.870%	5	317	+7.104%
2026-02-11	73.5400	73.5400	73.5400	73.5400	-8.759%	1	316	+8.036%
2026-02-06	80.6000	80.6000	80.6000	80.6000	+0.249%	3	316	-1.427%
2026-02-05	75.0000	80.4000	75.0000	80.4000	-11.939%	2	315	-1.182%
2026-02-04	91.3000	91.3000	91.3000	91.3000	-8.315%	4	314	-12.979%
2026-02-03	99.5800	99.5800	99.5800	99.5800	+5.554%	1	310	-20.215%
2026-01-30	94.3400	94.3400	94.3400	94.3400	+2.266%	1	311	-15.783%
2026-01-26	92.2500	92.2500	92.2500	92.2500	+3.687%	1	312	-13.875%
2026-01-22	88.9700	88.9700	88.9700	88.9700	+5.917%	1	312	-10.700%
2026-01-20	84.7900	85.8000	84.0000	84.0000	-7.935%	4	313	-5.417%
2026-01-14	91.2400	91.2400	91.2400	91.2400	+2.817%	1	311	-12.922%
2026-01-12	88.7400	88.7400	88.7400	88.7400	+0.738%	1	310	-10.469%
2026-01-09	88.0900	88.0900	88.0900	88.0900	+5.032%	1	310	-9.808%
2026-01-08	83.8700	83.8700	83.8700	83.8700	-0.510%	1	310	-5.270%
2026-01-07	82.4900	84.3000	82.4900	84.3000	+6.844%	3	310	-5.753%
2026-01-05	78.3500	79.1100	78.3500	78.9000	+4.448%	4	311	+0.697%
2026-01-02	81.5000	81.5000	75.5400	75.5400	-1.255%	2	311	+5.176%
2025-12-31	77.0000	77.0000	76.5000	76.5000	-0.727%	2	312	+3.856%
2025-12-30	78.4100	78.4100	77.0600	77.0600	-1.445%	2	312	+3.101%
2025-12-23	78.1900	78.1900	78.1900	78.1900	+6.540%	1	310	+1.611%
2025-12-22	74.2700	74.2700	73.3900	73.3900	+2.787%	2	309	+8.257%
2025-12-19	71.4000	71.4000	71.4000	71.4000	+0.990%	1	309	+11.275%
2025-12-18	70.7000	70.7000	70.7000	70.7000	+2.956%	1	308	+12.376%
2025-12-17	70.0000	70.0000	68.6700	68.6700	-5.217%	7	307	+15.698%
2025-12-16	73.0000	73.0000	72.4500	72.4500	-2.095%	4	301	+9.662%
2025-12-15	74.0000	74.0000	74.0000	74.0000	-4.516%	1	300	+7.365%
2025-12-12	75.0000	77.5000	75.0000	77.5000	-1.774%	5	299	+2.516%
2025-12-11	78.9000	78.9000	78.9000	78.9000	-5.168%	1	302	+0.697%
2025-12-04	83.1000	83.2000	83.1000	83.2000	-1.398%	2	301	-4.507%
2025-12-01	85.4600	85.4600	84.2700	84.3800	-3.156%	7	302	-5.843%
2025-11-28	87.1300	87.1300	87.1300	87.1300	-0.195%	2	305	-8.814%
2025-11-26	87.3000	87.3000	87.3000	87.3000	-2.382%	1	306	-8.992%
2025-11-25	93.3600	93.3600	88.7500	89.4300	+3.113%	7	306	-11.160%
2025-11-24	84.7500	86.7300	83.2800	86.7300	+16.808%	161	306	-8.394%
2025-11-21	73.3300	75.0900	73.3300	74.2500	+10.821%	81	370	+7.003%
2025-11-20	76.2500	76.4800	67.0000	67.0000	-5.434%	20	375	+18.582%
2025-11-19	76.2500	76.2500	70.8500	70.8500	+6.254%	6	368	+12.138%
2025-11-17	66.1000	66.6800	66.1000	66.6800	+14.237%	3	367	+19.151%
2025-11-14	58.3700	58.3700	58.3700	58.3700	-2.911%	1	370	+36.114%
2025-11-13	60.1200	60.1200	60.1200	60.1200	-8.270%	1	369	+32.152%
2025-11-11	65.5400	65.5400	65.5400	65.5400	+1.612%	1	369	+21.224%
2025-11-10	64.3500	64.5000	64.3500	64.5000	+10.825%	6	369	+23.178%
2025-11-07	57.3000	58.2000	57.3000	58.2000	-2.152%	2	372	+36.512%
2025-11-03	59.4800	59.4800	59.4800	59.4800	-0.867%	1	372	+33.574%
2025-10-30	58.6500	62.5300	58.6500	60.0000	+14.395%	7	372	+32.417%
2025-10-29	52.5100	52.5100	52.4500	52.4500	+7.700%	2	373	+51.478%
2025-10-27	48.6000	48.7000	48.6000	48.7000	+25.742%	21	381	+63.142%
2025-10-22	38.7300	38.7300	38.7300	38.7300	+0.597%	1	381	+105.138%
2025-10-21	35.8000	38.5000	35.8000	38.5000	+7.692%	9	381	+106.364%
2025-10-15	35.8000	35.8000	35.7500	35.7500	+4.227%	40	374	+122.238%
2025-10-14	34.3000	34.3100	34.3000	34.3000	+4.509%	8	334	+131.633%
2025-10-13	32.1900	32.8200	32.1900	32.8200	-0.666%	6	326	+142.078%
2025-10-08	32.7400	33.1000	32.7400	33.0400	-5.600%	12	326	+140.466%
2025-10-06	35.0000	35.0000	35.0000	35.0000	+10.236%	3	328	+127.000%
2025-09-30	31.3000	31.7500	31.3000	31.7500	-8.764%	32	325	+150.236%
2025-09-29	35.0000	35.0000	34.8000	34.8000	+5.455%	20	309	+128.305%
2025-09-25	33.0000	33.0000	33.0000	33.0000	-8.129%	18	326	+140.758%
2025-09-24	35.9200	35.9200	35.9200	35.9200	-5.374%	1	309	+121.186%
2025-09-23	37.9600	37.9600	37.9600	37.9600	-0.654%	1	308	+109.299%
2025-09-22	38.4700	38.4700	38.2100	38.2100	+0.052%	2	308	+107.930%
2025-09-19	38.1900	38.1900	38.1900	38.1900	+2.249%	45	307	+108.039%
2025-09-16	37.3500	37.3500	37.3500	37.3500	+26.653%	1	352	+112.718%
2025-09-12	29.4800	29.4900	29.4800	29.4900	-1.700%	10	352	+169.413%
2025-09-11	28.6000	30.0000	28.6000	30.0000	+3.093%	77	352	+164.833%
2025-09-10	29.3500	29.3500	29.1000	29.1000	+12.660%	23	323	+173.024%
2025-09-08	26.6500	26.6500	25.7600	25.8300	+1.693%	27	323	+207.588%
2025-09-05	25.4000	25.4000	25.4000	25.4000	+10.435%	1	323	+212.795%
2025-09-04	23.0000	23.0000	23.0000	23.0000	-2.128%	11	323	+245.435%
2025-09-03	22.4800	23.7000	22.2500	23.5000	+39.881%	178	323	+238.085%
2025-08-29	16.8000	16.8000	16.8000	16.8000	+3.640%	2	207	+372.917%
2025-08-28	16.2300	16.2300	16.2100	16.2100	+4.581%	6	207	+390.130%
2025-08-25	15.5000	16.0300	15.5000	15.5000	+19.784%	38	207	+412.581%
2025-08-19	13.3000	13.3000	12.9400	12.9400	-5.547%	6	180	+513.988%
2025-08-18	13.7000	13.7000	13.7000	13.7000	-6.036%	5	180	+479.927%
2025-08-15	14.7000	15.1000	14.5000	14.5800	+1.958%	45	176	+444.925%
2025-08-12	14.3000	14.3000	14.3000	14.3000	+5.926%	2	175	+455.594%
2025-08-11	13.5000	13.5000	13.5000	13.5000	-3.226%	1	173	+488.519%
2025-08-08	13.2500	13.9500	13.2500	13.9500	+13.415%	19	173	+469.534%
2025-08-07	12.2000	12.3000	12.2000	12.3000	-0.243%	2	173	+545.935%
2025-08-06	12.3300	12.3300	12.3300	12.3300	-5.227%	1	174	+544.363%
2025-07-30	13.0100	13.0100	13.0100	13.0100	+2.522%	1	173	+510.684%
2025-07-22	12.6900	12.6900	12.6900	12.6900	+16.636%	1	173	+526.084%
2025-07-17	10.8800	10.8800	10.8800	10.8800	+6.667%	1	172	+630.239%
2025-07-11	10.2000	10.2000	10.2000	10.2000	+11.475%	1	172	+678.922%
2025-07-08	9.2400	9.2400	9.1500	9.1500	-6.633%	100	171	+768.306%
2025-07-07	9.8000	9.8000	9.8000	9.8000	-6.130%	10	71	+710.714%
2025-07-03	10.2300	10.4400	10.2300	10.4400	+9.434%	2	61	+661.015%
2025-07-01	9.4800	9.5400	9.4800	9.5400	+20.303%	2	66	+732.809%
2025-06-24	7.9100	7.9300	7.9100	7.9300	+7.162%	2	65	+901.892%
2025-06-23	7.7000	7.7000	7.2300	7.4000	-12.941%	3	64	+973.649%
2025-06-20	8.5000	8.5000	8.5000	8.5000	-17.315%	2	63	+834.706%
2025-06-09	10.2800	10.2800	10.2800	10.2800	+23.855%	33	62	+672.860%
2025-06-03	8.3500	8.3500	8.3000	8.3000	-9.783%	2	73	+857.229%
2025-05-21	9.2000	9.2000	9.2000	9.2000	+15.723%	9	71	+763.587%
2025-05-20	8.1400	8.1400	7.9000	7.9500	-1.852%	3	62	+899.371%
2025-05-16	8.0100	8.1000	8.0100	8.1000	+30.225%	4	62	+880.864%
2025-05-13	6.2200	6.2200	6.2200	6.2200	+9.123%	1	61	+1,177.331%
2025-05-09	5.7000	5.7000	5.7000	5.7000	+2.888%	2	60	+1,293.860%
2025-05-07	6.1500	6.1500	5.4000	5.5400	-18.529%	13	60	+1,334.116%
2025-05-02	6.8000	6.8000	6.8000	6.8000	+0.295%	2	48	+1,068.382%
2025-04-28	6.7800	6.7800	6.7800	6.7800	+1.955%	10	49	+1,071.829%
2025-04-25	6.6500	6.6500	6.6500	6.6500	+2.782%	2	39	+1,094.737%
2025-04-24	6.5500	6.5500	6.4700	6.4700	+26.863%	3	38	+1,127.975%
2025-04-21	5.1000	5.1000	5.1000	5.1000	-11.150%	1	38	+1,457.843%
2025-04-04	5.7400	5.7400	5.5700	5.7400	-17.765%	46	37	+1,284.146%
2025-04-02	6.9800	6.9800	6.9800	6.9800	-29.495%	1	14	+1,038.252%
2025-03-24	9.9000	9.9000	9.9000	9.9000	+13.272%	2	14	+702.525%
2025-03-20	8.7400	8.7400	8.7400	8.7400	-2.781%	3	13	+809.039%
2025-03-19	8.9900	8.9900	8.9900	8.9900	-8.545%	9	10	+783.760%
2025-03-11	9.9000	9.9000	9.8300	9.8300	0.000%	2	1	+708.240%