Dark

GOOGL20271217C310
GOOGL Dec 17 2027 310.00 Call (GOOGL271217C00310000)
option OPRA

EOD

Sep 3, 2026

80.00+5.291%(+4.02)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	78.5600	80.0000	78.5600	80.0000	+5.291%	3	606	0.000%
2026-09-02	77.0000	77.0000	75.9800	75.9800	+1.307%	2	607	+5.291%
2026-09-01	75.0000	75.0000	75.0000	75.0000	-3.462%	1	607	+6.667%
2026-08-31	76.5300	77.6900	76.5300	77.6900	-0.397%	3	607	+2.973%
2026-08-27	78.4500	78.4500	78.0000	78.0000	-4.645%	3	605	+2.564%
2026-08-26	81.8000	81.8000	81.8000	81.8000	-2.036%	1	604	-2.200%
2026-08-25	83.5000	83.5000	83.5000	83.5000	+1.520%	1	603	-4.192%
2026-08-21	82.2300	82.2500	82.2300	82.2500	+0.305%	2	602	-2.736%
2026-08-17	82.6000	82.6000	81.3300	82.0000	-1.596%	3	603	-2.439%
2026-08-14	83.3300	83.3300	83.3300	83.3300	-0.939%	1	600	-3.996%
2026-08-13	85.4000	85.4000	84.1200	84.1200	+2.149%	10	600	-4.898%
2026-08-12	81.9500	82.3500	81.6400	82.3500	-9.505%	12	600	-2.854%
2026-08-11	91.0000	91.0000	91.0000	91.0000	-1.087%	2	589	-12.088%
2026-08-10	91.5500	92.0000	91.5500	92.0000	-7.258%	2	587	-13.043%
2026-08-05	113.4500	113.4500	99.0000	99.2000	-10.023%	4	586	-19.355%
2026-08-03	103.8000	110.2500	103.8000	110.2500	+20.033%	6	585	-27.438%
2026-07-31	88.5500	91.8500	88.5500	91.8500	+17.245%	5	584	-12.901%
2026-07-29	78.3400	78.3400	78.3400	78.3400	+1.477%	1	589	+2.119%
2026-07-28	75.7500	77.2000	75.7500	77.2000	+13.613%	2	589	+3.627%
2026-07-23	69.7500	69.7500	67.0000	67.9500	-25.124%	11	589	+17.734%
2026-07-21	90.7500	90.7500	90.7500	90.7500	+1.738%	1	583	-11.846%
2026-07-17	87.0000	89.2000	87.0000	89.2000	-9.899%	2	583	-10.314%
2026-07-16	107.1000	107.4000	99.0000	99.0000	+3.039%	3	583	-19.192%
2026-07-10	96.0800	96.0800	96.0800	96.0800	-10.206%	5	583	-16.736%
2026-07-07	109.2000	109.2000	107.0000	107.0000	+22.426%	5	583	-25.234%
2026-06-26	86.8000	87.4000	86.8000	87.4000	-5.000%	2	586	-8.467%
2026-06-24	92.0000	92.0000	92.0000	92.0000	-1.499%	1	587	-13.043%
2026-06-23	93.4000	93.4000	93.4000	93.4000	+3.766%	1	586	-14.347%
2026-06-22	90.0100	90.0100	90.0100	90.0100	-17.573%	1	587	-11.121%
2026-06-15	109.2000	109.2000	109.2000	109.2000	+4.099%	1	586	-26.740%
2026-06-12	104.0000	104.9000	104.0000	104.9000	+5.110%	4	586	-23.737%
2026-06-11	99.8000	99.8000	99.8000	99.8000	-11.837%	1	586	-19.840%
2026-06-04	113.2000	113.2000	113.2000	113.2000	-0.484%	11	586	-29.329%
2026-06-01	113.7500	113.7500	113.7500	113.7500	-3.887%	1	592	-29.670%
2026-05-29	118.3500	118.3500	118.3500	118.3500	-5.524%	3	593	-32.404%
2026-05-28	125.2700	125.2700	125.2700	125.2700	+1.433%	1	593	-36.138%
2026-05-22	123.5000	123.5000	123.5000	123.5000	-2.372%	1	593	-35.223%
2026-05-19	126.5000	126.5000	126.5000	126.5000	-7.664%	1	593	-36.759%
2026-05-13	130.1100	137.0000	130.1100	137.0000	+11.736%	7	592	-41.606%
2026-05-12	122.7500	122.7500	122.4300	122.6100	-8.020%	13	589	-34.752%
2026-05-08	133.3000	133.3000	133.3000	133.3000	+1.115%	2	589	-39.985%
2026-05-06	132.0000	132.0000	131.8300	131.8300	+12.015%	2	589	-39.316%
2026-05-04	117.6900	117.6900	117.6900	117.6900	-2.575%	2	588	-32.025%
2026-05-01	120.6000	122.1700	120.0000	120.8000	+1.513%	10	595	-33.775%
2026-04-30	111.9500	120.0100	107.6000	119.0000	+21.491%	7	595	-32.773%
2026-04-29	97.9500	97.9500	97.9500	97.9500	+0.979%	5	602	-18.326%
2026-04-27	95.9300	97.0000	95.8500	97.0000	+8.781%	5	597	-17.526%
2026-04-24	89.4200	89.4200	89.1700	89.1700	+3.362%	32	594	-10.284%
2026-04-23	86.2700	86.2700	86.2700	86.2700	+16.581%	10	596	-7.268%
2026-04-13	74.0000	74.0000	74.0000	74.0000	+4.771%	1	596	+8.108%
2026-04-09	71.7000	71.7000	70.6300	70.6300	+16.570%	3	597	+13.266%
2026-04-06	58.8400	60.5900	58.8400	60.5900	+0.232%	12	599	+32.035%
2026-04-01	55.4500	60.4500	55.4500	60.4500	+32.537%	14	602	+32.341%
2026-03-30	46.4500	46.4500	45.6000	45.6100	-1.554%	11	601	+75.400%
2026-03-27	47.9500	47.9500	46.3300	46.3300	-8.167%	7	612	+72.674%
2026-03-26	52.2200	52.2200	50.4500	50.4500	-8.919%	6	606	+58.573%
2026-03-25	55.3900	55.3900	55.3900	55.3900	-3.164%	5	608	+44.430%
2026-03-24	60.1100	60.1100	57.2000	57.2000	-11.249%	4	605	+39.860%
2026-03-23	64.2500	64.4500	64.0000	64.4500	+3.401%	4	605	+24.127%
2026-03-20	64.1900	64.1900	62.3300	62.3300	-4.912%	3	606	+28.349%
2026-03-19	65.3000	65.7000	65.3000	65.5500	-3.744%	23	605	+22.044%
2026-03-18	68.1000	68.1000	68.1000	68.1000	+2.252%	1	583	+17.474%
2026-03-13	66.6000	66.6000	66.6000	66.6000	+8.913%	1	583	+20.120%
2026-03-09	61.1500	61.1500	61.1500	61.1500	-4.078%	1	583	+30.826%
2026-03-03	63.7500	63.7500	63.7500	63.7500	-7.609%	1	583	+25.490%
2026-02-26	67.6000	69.0000	67.6000	69.0000	+0.073%	11	582	+15.942%
2026-02-24	68.9500	68.9500	68.9500	68.9500	-3.539%	10	587	+16.026%
2026-02-23	71.4800	71.4800	71.4800	71.4800	+9.130%	1	583	+11.919%
2026-02-19	65.9100	65.9100	65.5000	65.5000	+2.488%	4	582	+22.137%
2026-02-18	63.9100	63.9100	63.9100	63.9100	+2.207%	1	584	+25.176%
2026-02-17	63.6000	63.6000	62.5300	62.5300	-6.727%	2	585	+27.939%
2026-02-13	67.1800	68.5500	67.0400	67.0400	-4.447%	8	579	+19.332%
2026-02-12	70.8200	70.8200	70.1600	70.1600	0.000%	5	579	+14.025%
2026-02-11	71.8000	72.0000	70.1600	70.1600	-13.383%	8	579	+14.025%
2026-02-06	80.0000	81.0000	80.0000	81.0000	-4.930%	2	573	-1.235%
2026-02-05	77.0000	85.2000	77.0000	85.2000	-4.000%	17	573	-6.103%
2026-02-04	88.5000	88.7500	88.5000	88.7500	-6.154%	3	584	-9.859%
2026-02-02	93.7900	94.5700	93.7900	94.5700	+3.775%	3	582	-15.407%
2026-01-30	90.7700	91.1300	90.7700	91.1300	+7.974%	2	580	-12.213%
2026-01-29	84.4000	84.4000	84.4000	84.4000	-5.455%	1	580	-5.213%
2026-01-28	88.8500	89.2700	88.8500	89.2700	-1.141%	6	581	-10.384%
2026-01-27	90.3000	90.3000	90.3000	90.3000	+2.300%	1	580	-11.406%
2026-01-26	88.2700	88.2700	88.2700	88.2700	+2.699%	3	581	-9.369%
2026-01-23	85.9500	85.9500	85.9500	85.9500	0.000%	1	581	-6.923%
2026-01-21	83.2300	85.9500	83.2300	85.9500	-0.058%	3	580	-6.923%
2026-01-16	89.4000	89.4000	86.0000	86.0000	-3.153%	4	583	-6.977%
2026-01-15	88.8000	88.8000	88.8000	88.8000	-2.385%	2	583	-9.910%
2026-01-14	90.9000	90.9700	90.9000	90.9700	-2.351%	2	583	-12.059%
2026-01-13	92.2300	93.1600	92.2300	93.1600	+7.228%	41	584	-14.126%
2026-01-12	85.0700	86.8800	85.0700	86.8800	+2.938%	16	584	-7.919%
2026-01-09	84.4000	84.4000	84.4000	84.4000	+1.321%	3	573	-5.213%
2026-01-08	83.3000	83.3000	83.3000	83.3000	+5.980%	2	574	-3.962%
2026-01-07	79.0000	79.5000	78.6000	78.6000	+6.547%	3	576	+1.781%
2026-01-06	73.4000	74.1000	73.4000	73.7700	-3.707%	45	577	+8.445%
2026-01-05	77.7200	77.7200	76.5700	76.6100	+4.373%	3	535	+4.425%
2026-01-02	73.4000	73.4000	73.4000	73.4000	-0.811%	1	535	+8.992%
2025-12-31	73.5100	74.5500	73.5100	74.0000	-0.990%	5	533	+8.108%
2025-12-30	74.5000	75.1000	74.5000	74.7400	+0.201%	11	533	+7.038%
2025-12-29	74.3700	74.5900	74.3700	74.5900	-0.943%	4	523	+7.253%
2025-12-26	75.3000	75.3000	75.3000	75.3000	+4.875%	1	521	+6.242%
2025-12-22	71.6000	71.8000	70.7900	71.8000	+2.571%	11	521	+11.421%
2025-12-19	70.0000	70.0000	70.0000	70.0000	+2.669%	2	510	+14.286%
2025-12-18	68.1800	68.1800	68.1800	68.1800	+2.991%	2	508	+17.336%
2025-12-17	67.3500	67.3500	66.2000	66.2000	-7.722%	2	509	+20.846%
2025-12-16	70.0000	71.7400	69.9900	71.7400	-1.726%	5	507	+11.514%
2025-12-15	71.9300	73.0000	71.9300	73.0000	+0.413%	2	501	+9.589%
2025-12-12	78.0000	78.0000	72.7000	72.7000	-5.902%	10	501	+10.041%
2025-12-11	79.0500	79.0500	77.2600	77.2600	-5.975%	2	497	+3.546%
2025-12-10	81.9000	82.1700	81.9000	82.1700	+7.328%	2	497	-2.641%
2025-12-08	79.1000	79.1000	76.5600	76.5600	-6.119%	6	498	+4.493%
2025-12-04	81.1800	81.8700	81.1800	81.5500	-3.855%	6	497	-1.901%
2025-12-03	84.8200	84.8200	84.8200	84.8200	+5.144%	2	495	-5.683%
2025-12-02	80.2700	80.6700	80.2700	80.6700	-1.658%	2	495	-0.831%
2025-12-01	84.3600	84.3600	82.0300	82.0300	-2.345%	13	497	-2.475%
2025-11-28	87.8300	87.8300	84.0000	84.0000	-1.118%	23	499	-4.762%
2025-11-26	84.9500	84.9500	84.9500	84.9500	-3.466%	1	497	-5.827%
2025-11-25	88.9500	91.7100	86.1000	88.0000	+4.887%	94	497	-9.091%
2025-11-24	84.0500	84.0500	82.2200	83.9000	+16.495%	5	469	-4.648%
2025-11-21	69.0000	72.4700	69.0000	72.0200	+7.653%	17	469	+11.080%
2025-11-20	66.6100	66.9000	66.6100	66.9000	-1.473%	6	469	+19.581%
2025-11-19	71.5000	74.1500	67.9000	67.9000	+13.186%	314	469	+17.820%
2025-11-18	59.1000	59.9900	59.1000	59.9900	-3.569%	5	536	+33.356%
2025-11-17	62.2100	62.2100	62.2100	62.2100	-1.644%	1	533	+28.597%
2025-11-10	63.3900	63.3900	63.2500	63.2500	+13.453%	4	533	+26.482%
2025-11-07	55.7500	55.7500	55.7500	55.7500	-7.192%	1	532	+43.498%
2025-11-06	59.8800	61.2800	59.8800	60.0700	+1.230%	4	531	+33.178%
2025-11-05	59.3400	59.3400	59.3400	59.3400	+9.081%	2	532	+34.816%
2025-11-04	56.0900	56.0900	54.4000	54.4000	-6.529%	2	532	+47.059%
2025-11-03	57.0000	58.2400	57.0000	58.2000	-0.462%	5	530	+37.457%
2025-10-30	56.0600	61.5300	55.5000	58.4700	+14.289%	146	530	+36.822%
2025-10-29	48.9000	51.1600	48.9000	51.1600	+9.974%	22	581	+56.372%
2025-10-28	46.5200	46.5200	46.5200	46.5200	-1.189%	1	561	+71.969%
2025-10-27	46.7900	47.0800	46.7900	47.0800	+13.446%	2	561	+69.924%
2025-10-24	42.0000	42.0000	41.5000	41.5000	+5.223%	12	561	+92.771%
2025-10-20	39.2400	39.4400	39.2400	39.4400	+4.339%	2	549	+102.840%
2025-10-16	37.8000	37.8000	37.8000	37.8000	+12.668%	12	549	+111.640%
2025-10-14	31.7000	33.5500	31.7000	33.5500	+6.949%	23	537	+138.450%
2025-10-13	30.2000	31.3800	30.0000	31.3700	+6.882%	10	521	+155.021%
2025-10-10	32.0500	32.0500	29.3500	29.3500	-2.524%	2	517	+172.572%
2025-10-09	30.8000	30.8000	30.1100	30.1100	-8.480%	51	516	+165.692%
2025-10-07	32.8500	32.9000	32.8500	32.9000	+0.612%	2	529	+143.161%
2025-10-06	32.6000	32.7000	32.6000	32.7000	+0.926%	6	529	+144.648%
2025-10-03	32.4000	32.4000	32.4000	32.4000	+2.857%	1	529	+146.914%
2025-10-02	31.2000	31.5000	31.2000	31.5000	-6.805%	2	529	+153.968%
2025-09-29	33.8000	33.8000	33.8000	33.8000	-4.601%	10	529	+136.686%
2025-09-23	35.4300	35.4300	35.4300	35.4300	-2.852%	1	529	+125.797%
2025-09-22	36.4700	36.4700	36.4700	36.4700	-2.669%	1	528	+119.358%
2025-09-19	35.9600	37.4700	35.9600	37.4700	+5.937%	10	528	+113.504%
2025-09-18	35.3700	35.3700	35.3700	35.3700	+5.205%	1	537	+126.180%
2025-09-17	33.6200	33.6200	33.6200	33.6200	-4.705%	1	537	+137.954%
2025-09-16	34.6500	35.2800	34.6500	35.2800	+6.265%	251	536	+126.757%
2025-09-15	34.5600	34.5600	33.0600	33.2000	+16.737%	4	286	+140.964%
2025-09-12	28.4400	28.4400	28.4400	28.4400	+1.717%	1	288	+181.294%
2025-09-10	27.9500	28.5000	27.8800	27.9600	+2.044%	15	287	+186.123%
2025-09-09	27.4000	27.4000	27.4000	27.4000	+11.700%	2	289	+191.971%
2025-09-08	24.5200	24.8200	24.5200	24.5300	+0.947%	8	289	+226.131%
2025-09-05	24.3000	24.3000	24.3000	24.3000	+4.741%	1	284	+229.218%
2025-09-04	21.3500	23.2000	21.3500	23.2000	+1.310%	7	284	+244.828%
2025-09-03	22.0500	22.9000	21.8600	22.9000	+50.658%	34	283	+249.345%
2025-09-02	15.2000	15.2000	15.2000	15.2000	-1.299%	1	251	+426.316%
2025-08-28	15.4000	15.4000	15.4000	15.4000	+7.692%	1	251	+419.481%
2025-08-27	14.3000	14.3000	14.3000	14.3000	+1.563%	2	250	+459.441%
2025-08-26	14.0800	14.0800	14.0800	14.0800	-4.218%	1	248	+468.182%
2025-08-25	15.1000	15.1000	14.7000	14.7000	+5.376%	5	248	+444.218%
2025-08-22	14.3000	14.3000	13.9500	13.9500	+18.220%	102	250	+473.477%
2025-08-20	11.1800	11.8000	11.1800	11.8000	-11.940%	6	150	+577.966%
2025-08-15	13.4000	13.4000	13.4000	13.4000	+4.524%	48	151	+497.015%
2025-08-14	12.8200	12.8200	12.8200	12.8200	+6.833%	1	158	+524.025%
2025-08-13	13.1900	13.1900	12.0000	12.0000	-9.774%	3	158	+566.667%
2025-08-12	13.3000	13.3000	13.3000	13.3000	+2.465%	2	156	+501.504%
2025-08-08	13.2000	13.2000	12.9800	12.9800	+9.536%	2	156	+516.333%
2025-08-07	11.7000	11.8500	11.7000	11.8500	+1.282%	2	156	+575.105%
2025-08-06	11.7000	11.7000	11.7000	11.7000	+9.346%	1	156	+583.761%
2025-08-01	10.5400	10.7000	10.5400	10.7000	-13.570%	2	155	+647.664%
2025-07-30	12.3800	12.3800	12.3800	12.3800	+1.475%	1	153	+546.204%
2025-07-29	12.2000	12.2000	12.2000	12.2000	+0.164%	2	152	+555.738%
2025-07-24	12.0500	12.1800	11.6700	12.1800	+3.220%	3	150	+556.814%
2025-07-22	11.8000	11.8000	11.8000	11.8000	+10.590%	1	149	+577.966%
2025-07-15	10.6700	10.6700	10.6700	10.6700	+24.214%	1	150	+649.766%
2025-07-08	8.7400	8.7400	8.4800	8.5900	-7.734%	102	149	+831.315%
2025-07-07	9.3100	9.4100	9.2100	9.3100	-5.674%	4	76	+759.291%
2025-07-03	9.6800	9.8700	9.6800	9.8700	+1.753%	2	76	+710.537%
2025-07-02	9.5700	9.7000	9.5700	9.7000	+7.539%	2	76	+724.742%
2025-07-01	8.9100	9.0200	8.9100	9.0200	+10.000%	2	75	+786.918%
2025-06-26	8.2000	8.2000	8.2000	8.2000	+9.920%	1	75	+875.610%
2025-06-24	7.3600	7.4600	7.3600	7.4600	-22.534%	2	76	+972.386%
2025-06-18	9.6300	9.6300	9.6300	9.6300	-2.727%	2	77	+730.737%
2025-06-17	9.9800	9.9800	9.9000	9.9000	-4.348%	2	77	+708.081%
2025-06-11	10.3500	10.3500	10.3500	10.3500	-6.757%	1	77	+672.947%
2025-06-10	11.1000	11.1000	11.1000	11.1000	+29.070%	2	76	+620.721%
2025-06-05	8.6000	8.6000	8.6000	8.6000	+7.500%	1	78	+830.233%
2025-06-02	8.0000	8.0000	8.0000	8.0000	-15.789%	3	76	+900.000%
2025-05-29	9.5000	9.5000	9.5000	9.5000	+1.496%	8	78	+742.105%
2025-05-27	9.4300	9.4300	9.3600	9.3600	+4.000%	2	70	+754.701%
2025-05-21	9.0000	9.0000	9.0000	9.0000	+11.111%	6	68	+788.889%
2025-05-20	7.9300	8.1000	7.9300	8.1000	+7.285%	2	62	+887.654%
2025-05-16	7.5500	7.5500	7.5500	7.5500	+20.994%	2	62	+959.603%
2025-04-29	6.2400	6.2400	6.2400	6.2400	-4.294%	10	61	+1,182.051%
2025-04-25	6.5000	6.9900	6.5000	6.5200	+16.014%	82	51	+1,126.994%
2025-04-23	5.5300	5.8000	5.5300	5.6200	+5.047%	4	12	+1,323.488%
2025-04-16	5.5000	5.5000	5.3500	5.3500	-7.279%	2	11	+1,395.327%
2025-04-10	5.7700	5.7700	5.7700	5.7700	+42.469%	2	10	+1,286.482%
2025-04-09	4.2200	4.2200	4.0500	4.0500	-9.800%	2	10	+1,875.309%
2025-04-08	5.0000	5.0000	4.4900	4.4900	-4.468%	2	10	+1,681.737%
2025-04-04	6.1700	6.1700	4.7000	4.7000	-17.254%	24	9	+1,602.128%
2025-04-03	6.3000	6.3000	5.6800	5.6800	-11.526%	5	7	+1,308.451%
2025-03-31	6.4200	6.4200	6.4200	6.4200	-15.079%	1	4	+1,146.106%
2025-03-18	7.5600	7.5600	7.5600	7.5600	-25.882%	1	4	+958.201%
2025-03-04	10.2000	10.2000	10.2000	10.2000	-8.108%	1	3	+684.314%
2025-02-26	11.1000	11.1000	11.1000	11.1000	0.000%	2	2	+620.721%