Dark

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

EOD

Jul 17, 2026

89.20-9.899%(-9.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	87.0000	89.2000	87.0000	89.2000	-9.899%	2	583	0.000%
2026-07-16	107.1000	107.4000	99.0000	99.0000	+3.039%	3	583	-9.899%
2026-07-10	96.0800	96.0800	96.0800	96.0800	-10.206%	5	583	-7.161%
2026-07-07	109.2000	109.2000	107.0000	107.0000	+22.426%	5	583	-16.636%
2026-06-26	86.8000	87.4000	86.8000	87.4000	-5.000%	2	586	+2.059%
2026-06-24	92.0000	92.0000	92.0000	92.0000	-1.499%	1	587	-3.043%
2026-06-23	93.4000	93.4000	93.4000	93.4000	+3.766%	1	586	-4.497%
2026-06-22	90.0100	90.0100	90.0100	90.0100	-17.573%	1	587	-0.900%
2026-06-15	109.2000	109.2000	109.2000	109.2000	+4.099%	1	586	-18.315%
2026-06-12	104.0000	104.9000	104.0000	104.9000	+5.110%	4	586	-14.967%
2026-06-11	99.8000	99.8000	99.8000	99.8000	-11.837%	1	586	-10.621%
2026-06-04	113.2000	113.2000	113.2000	113.2000	-0.484%	11	586	-21.201%
2026-06-01	113.7500	113.7500	113.7500	113.7500	-3.887%	1	592	-21.582%
2026-05-29	118.3500	118.3500	118.3500	118.3500	-5.524%	3	593	-24.630%
2026-05-28	125.2700	125.2700	125.2700	125.2700	+1.433%	1	593	-28.794%
2026-05-22	123.5000	123.5000	123.5000	123.5000	-2.372%	1	593	-27.773%
2026-05-19	126.5000	126.5000	126.5000	126.5000	-7.664%	1	593	-29.486%
2026-05-13	130.1100	137.0000	130.1100	137.0000	+11.736%	7	592	-34.891%
2026-05-12	122.7500	122.7500	122.4300	122.6100	-8.020%	13	589	-27.249%
2026-05-08	133.3000	133.3000	133.3000	133.3000	+1.115%	2	589	-33.083%
2026-05-06	132.0000	132.0000	131.8300	131.8300	+12.015%	2	589	-32.337%
2026-05-04	117.6900	117.6900	117.6900	117.6900	-2.575%	2	588	-24.208%
2026-05-01	120.6000	122.1700	120.0000	120.8000	+1.513%	10	595	-26.159%
2026-04-30	111.9500	120.0100	107.6000	119.0000	+21.491%	7	595	-25.042%
2026-04-29	97.9500	97.9500	97.9500	97.9500	+0.979%	5	602	-8.933%
2026-04-27	95.9300	97.0000	95.8500	97.0000	+8.781%	5	597	-8.041%
2026-04-24	89.4200	89.4200	89.1700	89.1700	+3.362%	32	594	+0.034%
2026-04-23	86.2700	86.2700	86.2700	86.2700	+16.581%	10	596	+3.396%
2026-04-13	74.0000	74.0000	74.0000	74.0000	+4.771%	1	596	+20.541%
2026-04-09	71.7000	71.7000	70.6300	70.6300	+16.570%	3	597	+26.292%
2026-04-06	58.8400	60.5900	58.8400	60.5900	+0.232%	12	599	+47.219%
2026-04-01	55.4500	60.4500	55.4500	60.4500	+32.537%	14	602	+47.560%
2026-03-30	46.4500	46.4500	45.6000	45.6100	-1.554%	11	601	+95.571%
2026-03-27	47.9500	47.9500	46.3300	46.3300	-8.167%	7	612	+92.532%
2026-03-26	52.2200	52.2200	50.4500	50.4500	-8.919%	6	606	+76.809%
2026-03-25	55.3900	55.3900	55.3900	55.3900	-3.164%	5	608	+61.040%
2026-03-24	60.1100	60.1100	57.2000	57.2000	-11.249%	4	605	+55.944%
2026-03-23	64.2500	64.4500	64.0000	64.4500	+3.401%	4	605	+38.402%
2026-03-20	64.1900	64.1900	62.3300	62.3300	-4.912%	3	606	+43.109%
2026-03-19	65.3000	65.7000	65.3000	65.5500	-3.744%	23	605	+36.079%
2026-03-18	68.1000	68.1000	68.1000	68.1000	+2.252%	1	583	+30.984%
2026-03-13	66.6000	66.6000	66.6000	66.6000	+8.913%	1	583	+33.934%
2026-03-09	61.1500	61.1500	61.1500	61.1500	-4.078%	1	583	+45.871%
2026-03-03	63.7500	63.7500	63.7500	63.7500	-7.609%	1	583	+39.922%
2026-02-26	67.6000	69.0000	67.6000	69.0000	+0.073%	11	582	+29.275%
2026-02-24	68.9500	68.9500	68.9500	68.9500	-3.539%	10	587	+29.369%
2026-02-23	71.4800	71.4800	71.4800	71.4800	+9.130%	1	583	+24.790%
2026-02-19	65.9100	65.9100	65.5000	65.5000	+2.488%	4	582	+36.183%
2026-02-18	63.9100	63.9100	63.9100	63.9100	+2.207%	1	584	+39.571%
2026-02-17	63.6000	63.6000	62.5300	62.5300	-6.727%	2	585	+42.652%
2026-02-13	67.1800	68.5500	67.0400	67.0400	-4.447%	8	579	+33.055%
2026-02-12	70.8200	70.8200	70.1600	70.1600	0.000%	5	579	+27.138%
2026-02-11	71.8000	72.0000	70.1600	70.1600	-13.383%	8	579	+27.138%
2026-02-06	80.0000	81.0000	80.0000	81.0000	-4.930%	2	573	+10.123%
2026-02-05	77.0000	85.2000	77.0000	85.2000	-4.000%	17	573	+4.695%
2026-02-04	88.5000	88.7500	88.5000	88.7500	-6.154%	3	584	+0.507%
2026-02-02	93.7900	94.5700	93.7900	94.5700	+3.775%	3	582	-5.678%
2026-01-30	90.7700	91.1300	90.7700	91.1300	+7.974%	2	580	-2.118%
2026-01-29	84.4000	84.4000	84.4000	84.4000	-5.455%	1	580	+5.687%
2026-01-28	88.8500	89.2700	88.8500	89.2700	-1.141%	6	581	-0.078%
2026-01-27	90.3000	90.3000	90.3000	90.3000	+2.300%	1	580	-1.218%
2026-01-26	88.2700	88.2700	88.2700	88.2700	+2.699%	3	581	+1.054%
2026-01-23	85.9500	85.9500	85.9500	85.9500	0.000%	1	581	+3.781%
2026-01-21	83.2300	85.9500	83.2300	85.9500	-0.058%	3	580	+3.781%
2026-01-16	89.4000	89.4000	86.0000	86.0000	-3.153%	4	583	+3.721%
2026-01-15	88.8000	88.8000	88.8000	88.8000	-2.385%	2	583	+0.450%
2026-01-14	90.9000	90.9700	90.9000	90.9700	-2.351%	2	583	-1.946%
2026-01-13	92.2300	93.1600	92.2300	93.1600	+7.228%	41	584	-4.251%
2026-01-12	85.0700	86.8800	85.0700	86.8800	+2.938%	16	584	+2.670%
2026-01-09	84.4000	84.4000	84.4000	84.4000	+1.321%	3	573	+5.687%
2026-01-08	83.3000	83.3000	83.3000	83.3000	+5.980%	2	574	+7.083%
2026-01-07	79.0000	79.5000	78.6000	78.6000	+6.547%	3	576	+13.486%
2026-01-06	73.4000	74.1000	73.4000	73.7700	-3.707%	45	577	+20.916%
2026-01-05	77.7200	77.7200	76.5700	76.6100	+4.373%	3	535	+16.434%
2026-01-02	73.4000	73.4000	73.4000	73.4000	-0.811%	1	535	+21.526%
2025-12-31	73.5100	74.5500	73.5100	74.0000	-0.990%	5	533	+20.541%
2025-12-30	74.5000	75.1000	74.5000	74.7400	+0.201%	11	533	+19.347%
2025-12-29	74.3700	74.5900	74.3700	74.5900	-0.943%	4	523	+19.587%
2025-12-26	75.3000	75.3000	75.3000	75.3000	+4.875%	1	521	+18.459%
2025-12-22	71.6000	71.8000	70.7900	71.8000	+2.571%	11	521	+24.234%
2025-12-19	70.0000	70.0000	70.0000	70.0000	+2.669%	2	510	+27.429%
2025-12-18	68.1800	68.1800	68.1800	68.1800	+2.991%	2	508	+30.830%
2025-12-17	67.3500	67.3500	66.2000	66.2000	-7.722%	2	509	+34.743%
2025-12-16	70.0000	71.7400	69.9900	71.7400	-1.726%	5	507	+24.338%
2025-12-15	71.9300	73.0000	71.9300	73.0000	+0.413%	2	501	+22.192%
2025-12-12	78.0000	78.0000	72.7000	72.7000	-5.902%	10	501	+22.696%
2025-12-11	79.0500	79.0500	77.2600	77.2600	-5.975%	2	497	+15.454%
2025-12-10	81.9000	82.1700	81.9000	82.1700	+7.328%	2	497	+8.555%
2025-12-08	79.1000	79.1000	76.5600	76.5600	-6.119%	6	498	+16.510%
2025-12-04	81.1800	81.8700	81.1800	81.5500	-3.855%	6	497	+9.381%
2025-12-03	84.8200	84.8200	84.8200	84.8200	+5.144%	2	495	+5.164%
2025-12-02	80.2700	80.6700	80.2700	80.6700	-1.658%	2	495	+10.574%
2025-12-01	84.3600	84.3600	82.0300	82.0300	-2.345%	13	497	+8.741%
2025-11-28	87.8300	87.8300	84.0000	84.0000	-1.118%	23	499	+6.190%
2025-11-26	84.9500	84.9500	84.9500	84.9500	-3.466%	1	497	+5.003%
2025-11-25	88.9500	91.7100	86.1000	88.0000	+4.887%	94	497	+1.364%
2025-11-24	84.0500	84.0500	82.2200	83.9000	+16.495%	5	469	+6.317%
2025-11-21	69.0000	72.4700	69.0000	72.0200	+7.653%	17	469	+23.854%
2025-11-20	66.6100	66.9000	66.6100	66.9000	-1.473%	6	469	+33.333%
2025-11-19	71.5000	74.1500	67.9000	67.9000	+13.186%	314	469	+31.370%
2025-11-18	59.1000	59.9900	59.1000	59.9900	-3.569%	5	536	+48.691%
2025-11-17	62.2100	62.2100	62.2100	62.2100	-1.644%	1	533	+43.385%
2025-11-10	63.3900	63.3900	63.2500	63.2500	+13.453%	4	533	+41.028%
2025-11-07	55.7500	55.7500	55.7500	55.7500	-7.192%	1	532	+60.000%
2025-11-06	59.8800	61.2800	59.8800	60.0700	+1.230%	4	531	+48.493%
2025-11-05	59.3400	59.3400	59.3400	59.3400	+9.081%	2	532	+50.320%
2025-11-04	56.0900	56.0900	54.4000	54.4000	-6.529%	2	532	+63.971%
2025-11-03	57.0000	58.2400	57.0000	58.2000	-0.462%	5	530	+53.265%
2025-10-30	56.0600	61.5300	55.5000	58.4700	+14.289%	146	530	+52.557%
2025-10-29	48.9000	51.1600	48.9000	51.1600	+9.974%	22	581	+74.355%
2025-10-28	46.5200	46.5200	46.5200	46.5200	-1.189%	1	561	+91.745%
2025-10-27	46.7900	47.0800	46.7900	47.0800	+13.446%	2	561	+89.465%
2025-10-24	42.0000	42.0000	41.5000	41.5000	+5.223%	12	561	+114.940%
2025-10-20	39.2400	39.4400	39.2400	39.4400	+4.339%	2	549	+126.166%
2025-10-16	37.8000	37.8000	37.8000	37.8000	+12.668%	12	549	+135.979%
2025-10-14	31.7000	33.5500	31.7000	33.5500	+6.949%	23	537	+165.872%
2025-10-13	30.2000	31.3800	30.0000	31.3700	+6.882%	10	521	+184.348%
2025-10-10	32.0500	32.0500	29.3500	29.3500	-2.524%	2	517	+203.918%
2025-10-09	30.8000	30.8000	30.1100	30.1100	-8.480%	51	516	+196.247%
2025-10-07	32.8500	32.9000	32.8500	32.9000	+0.612%	2	529	+171.125%
2025-10-06	32.6000	32.7000	32.6000	32.7000	+0.926%	6	529	+172.783%
2025-10-03	32.4000	32.4000	32.4000	32.4000	+2.857%	1	529	+175.309%
2025-10-02	31.2000	31.5000	31.2000	31.5000	-6.805%	2	529	+183.175%
2025-09-29	33.8000	33.8000	33.8000	33.8000	-4.601%	10	529	+163.905%
2025-09-23	35.4300	35.4300	35.4300	35.4300	-2.852%	1	529	+151.764%
2025-09-22	36.4700	36.4700	36.4700	36.4700	-2.669%	1	528	+144.585%
2025-09-19	35.9600	37.4700	35.9600	37.4700	+5.937%	10	528	+138.057%
2025-09-18	35.3700	35.3700	35.3700	35.3700	+5.205%	1	537	+152.191%
2025-09-17	33.6200	33.6200	33.6200	33.6200	-4.705%	1	537	+165.318%
2025-09-16	34.6500	35.2800	34.6500	35.2800	+6.265%	251	536	+152.834%
2025-09-15	34.5600	34.5600	33.0600	33.2000	+16.737%	4	286	+168.675%
2025-09-12	28.4400	28.4400	28.4400	28.4400	+1.717%	1	288	+213.643%
2025-09-10	27.9500	28.5000	27.8800	27.9600	+2.044%	15	287	+219.027%
2025-09-09	27.4000	27.4000	27.4000	27.4000	+11.700%	2	289	+225.547%
2025-09-08	24.5200	24.8200	24.5200	24.5300	+0.947%	8	289	+263.636%
2025-09-05	24.3000	24.3000	24.3000	24.3000	+4.741%	1	284	+267.078%
2025-09-04	21.3500	23.2000	21.3500	23.2000	+1.310%	7	284	+284.483%
2025-09-03	22.0500	22.9000	21.8600	22.9000	+50.658%	34	283	+289.520%
2025-09-02	15.2000	15.2000	15.2000	15.2000	-1.299%	1	251	+486.842%
2025-08-28	15.4000	15.4000	15.4000	15.4000	+7.692%	1	251	+479.221%
2025-08-27	14.3000	14.3000	14.3000	14.3000	+1.563%	2	250	+523.776%
2025-08-26	14.0800	14.0800	14.0800	14.0800	-4.218%	1	248	+533.523%
2025-08-25	15.1000	15.1000	14.7000	14.7000	+5.376%	5	248	+506.803%
2025-08-22	14.3000	14.3000	13.9500	13.9500	+18.220%	102	250	+539.427%
2025-08-20	11.1800	11.8000	11.1800	11.8000	-11.940%	6	150	+655.932%
2025-08-15	13.4000	13.4000	13.4000	13.4000	+4.524%	48	151	+565.672%
2025-08-14	12.8200	12.8200	12.8200	12.8200	+6.833%	1	158	+595.788%
2025-08-13	13.1900	13.1900	12.0000	12.0000	-9.774%	3	158	+643.333%
2025-08-12	13.3000	13.3000	13.3000	13.3000	+2.465%	2	156	+570.677%
2025-08-08	13.2000	13.2000	12.9800	12.9800	+9.536%	2	156	+587.211%
2025-08-07	11.7000	11.8500	11.7000	11.8500	+1.282%	2	156	+652.743%
2025-08-06	11.7000	11.7000	11.7000	11.7000	+9.346%	1	156	+662.393%
2025-08-01	10.5400	10.7000	10.5400	10.7000	-13.570%	2	155	+733.645%
2025-07-30	12.3800	12.3800	12.3800	12.3800	+1.475%	1	153	+620.517%
2025-07-29	12.2000	12.2000	12.2000	12.2000	+0.164%	2	152	+631.148%
2025-07-24	12.0500	12.1800	11.6700	12.1800	+3.220%	3	150	+632.348%
2025-07-22	11.8000	11.8000	11.8000	11.8000	+10.590%	1	149	+655.932%
2025-07-15	10.6700	10.6700	10.6700	10.6700	+24.214%	1	150	+735.989%
2025-07-08	8.7400	8.7400	8.4800	8.5900	-7.734%	102	149	+938.417%
2025-07-07	9.3100	9.4100	9.2100	9.3100	-5.674%	4	76	+858.110%
2025-07-03	9.6800	9.8700	9.6800	9.8700	+1.753%	2	76	+803.749%
2025-07-02	9.5700	9.7000	9.5700	9.7000	+7.539%	2	76	+819.588%
2025-07-01	8.9100	9.0200	8.9100	9.0200	+10.000%	2	75	+888.914%
2025-06-26	8.2000	8.2000	8.2000	8.2000	+9.920%	1	75	+987.805%
2025-06-24	7.3600	7.4600	7.3600	7.4600	-22.534%	2	76	+1,095.710%
2025-06-18	9.6300	9.6300	9.6300	9.6300	-2.727%	2	77	+826.272%
2025-06-17	9.9800	9.9800	9.9000	9.9000	-4.348%	2	77	+801.010%
2025-06-11	10.3500	10.3500	10.3500	10.3500	-6.757%	1	77	+761.836%
2025-06-10	11.1000	11.1000	11.1000	11.1000	+29.070%	2	76	+703.604%
2025-06-05	8.6000	8.6000	8.6000	8.6000	+7.500%	1	78	+937.209%
2025-06-02	8.0000	8.0000	8.0000	8.0000	-15.789%	3	76	+1,015.000%
2025-05-29	9.5000	9.5000	9.5000	9.5000	+1.496%	8	78	+838.947%
2025-05-27	9.4300	9.4300	9.3600	9.3600	+4.000%	2	70	+852.991%
2025-05-21	9.0000	9.0000	9.0000	9.0000	+11.111%	6	68	+891.111%
2025-05-20	7.9300	8.1000	7.9300	8.1000	+7.285%	2	62	+1,001.235%
2025-05-16	7.5500	7.5500	7.5500	7.5500	+20.994%	2	62	+1,081.457%
2025-04-29	6.2400	6.2400	6.2400	6.2400	-4.294%	10	61	+1,329.487%
2025-04-25	6.5000	6.9900	6.5000	6.5200	+16.014%	82	51	+1,268.098%
2025-04-23	5.5300	5.8000	5.5300	5.6200	+5.047%	4	12	+1,487.189%
2025-04-16	5.5000	5.5000	5.3500	5.3500	-7.279%	2	11	+1,567.290%
2025-04-10	5.7700	5.7700	5.7700	5.7700	+42.469%	2	10	+1,445.927%
2025-04-09	4.2200	4.2200	4.0500	4.0500	-9.800%	2	10	+2,102.469%
2025-04-08	5.0000	5.0000	4.4900	4.4900	-4.468%	2	10	+1,886.637%
2025-04-04	6.1700	6.1700	4.7000	4.7000	-17.254%	24	9	+1,797.872%
2025-04-03	6.3000	6.3000	5.6800	5.6800	-11.526%	5	7	+1,470.423%
2025-03-31	6.4200	6.4200	6.4200	6.4200	-15.079%	1	4	+1,289.408%
2025-03-18	7.5600	7.5600	7.5600	7.5600	-25.882%	1	4	+1,079.894%
2025-03-04	10.2000	10.2000	10.2000	10.2000	-8.108%	1	3	+774.510%
2025-02-26	11.1000	11.1000	11.1000	11.1000	0.000%	2	2	+703.604%