Dark

GOOGL20271217C315
GOOGL Dec 17 2027 315.00 Call (GOOGL271217C00315000)
option OPRA

EOD

Sep 2, 2026

71.79+0.070%(+0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	71.7900	71.7900	71.7900	71.7900	+0.070%	1	186	0.000%
2026-09-01	72.8200	72.8200	71.7400	71.7400	-11.759%	2	185	+0.070%
2026-08-28	81.3000	81.3000	81.3000	81.3000	+6.974%	1	183	-11.697%
2026-08-27	73.9000	76.0000	73.9000	76.0000	-0.524%	3	183	-5.539%
2026-08-26	77.5900	77.5900	76.4000	76.4000	-4.560%	2	185	-6.034%
2026-08-25	80.0500	80.0500	80.0500	80.0500	-4.702%	1	185	-10.319%
2026-08-24	84.0000	84.0000	84.0000	84.0000	+5.263%	1	186	-14.536%
2026-08-21	79.8000	79.8000	79.8000	79.8000	+0.758%	1	185	-10.038%
2026-08-19	79.0000	80.1000	79.0000	79.2000	+0.164%	10	184	-9.356%
2026-08-17	78.0900	79.1000	78.0900	79.0700	-1.654%	3	182	-9.207%
2026-08-14	80.4000	80.4000	80.4000	80.4000	+2.486%	1	181	-10.709%
2026-08-12	80.5500	80.5500	78.4500	78.4500	-26.109%	2	181	-8.489%
2026-08-03	101.7500	106.1700	101.7500	106.1700	+17.967%	4	181	-32.382%
2026-07-31	87.8100	90.7500	87.8100	90.0000	+18.671%	31	184	-20.233%
2026-07-29	75.8400	75.8400	75.8400	75.8400	+7.013%	2	187	-5.340%
2026-07-28	70.8700	70.8700	70.8700	70.8700	-0.323%	1	187	+1.298%
2026-07-27	71.1000	71.1000	71.1000	71.1000	+7.940%	2	187	+0.970%
2026-07-24	66.5500	66.5500	64.7400	65.8700	-3.061%	25	187	+8.987%
2026-07-23	65.7700	67.9500	65.7700	67.9500	-20.059%	5	163	+5.651%
2026-07-22	86.9800	87.2400	85.0000	85.0000	-13.880%	27	161	-15.541%
2026-07-01	98.8500	98.8500	98.7000	98.7000	+17.458%	2	153	-27.264%
2026-06-25	84.0300	84.0300	84.0300	84.0300	-7.159%	5	153	-14.566%
2026-06-22	95.5000	95.5000	90.3500	90.5100	-14.694%	5	158	-20.683%
2026-06-15	106.1000	106.1000	106.1000	106.1000	+4.966%	5	159	-32.337%
2026-06-08	103.0000	103.0000	101.0800	101.0800	-7.478%	12	164	-28.977%
2026-06-04	109.2500	109.2500	109.2500	109.2500	-12.072%	1	162	-34.288%
2026-05-20	124.2500	124.2500	124.2500	124.2500	+0.282%	7	162	-42.221%
2026-05-19	127.0000	127.0000	122.1000	123.9000	-3.580%	3	160	-42.058%
2026-05-15	130.1500	130.1500	128.0300	128.5000	+4.949%	9	160	-44.132%
2026-05-11	122.4400	122.4400	122.4400	122.4400	-4.463%	2	162	-41.367%
2026-05-07	128.9300	128.9300	128.1600	128.1600	+0.321%	3	162	-43.984%
2026-05-06	124.2500	127.7500	124.2500	127.7500	+8.862%	2	161	-43.804%
2026-05-01	118.9900	118.9900	117.3500	117.3500	+0.807%	6	156	-38.824%
2026-04-30	116.4100	116.4100	116.4100	116.4100	+22.537%	1	156	-38.330%
2026-04-29	95.0000	95.0000	95.0000	95.0000	+9.979%	4	157	-24.432%
2026-04-24	86.3800	86.3800	86.3800	86.3800	+1.540%	1	161	-16.890%
2026-04-17	85.0000	85.0700	85.0000	85.0700	+3.567%	6	161	-15.611%
2026-04-16	82.1400	82.1400	82.1400	82.1400	+3.594%	1	166	-12.600%
2026-04-14	79.9700	79.9700	79.2900	79.2900	+12.868%	6	167	-9.459%
2026-04-13	70.2500	70.2500	70.2500	70.2500	-0.959%	1	164	+2.192%
2026-04-10	70.9300	70.9300	70.9300	70.9300	+25.540%	1	164	+1.212%
2026-04-01	58.5500	58.5500	56.5000	56.5000	+12.148%	12	163	+27.062%
2026-03-31	50.3800	50.3800	50.3800	50.3800	+11.956%	18	163	+42.497%
2026-03-27	45.8300	45.8300	45.0000	45.0000	-10.000%	6	158	+59.533%
2026-03-26	50.0000	50.0000	50.0000	50.0000	-6.402%	3	156	+43.580%
2026-03-25	53.3300	53.4200	53.3300	53.4200	-14.143%	10	153	+34.388%
2026-03-23	62.2200	62.2200	62.2200	62.2200	+4.589%	1	148	+15.381%
2026-03-20	62.0000	62.0200	59.4900	59.4900	-6.565%	7	149	+20.676%
2026-03-19	63.6700	63.6700	63.6700	63.6700	-2.046%	1	151	+12.753%
2026-03-17	65.0000	65.0000	65.0000	65.0000	+6.750%	1	151	+10.446%
2026-03-09	60.8900	60.8900	60.8900	60.8900	-2.716%	7	151	+17.901%
2026-03-03	62.5900	62.5900	62.5900	62.5900	-2.735%	5	152	+14.699%
2026-03-02	64.3500	64.3500	64.3500	64.3500	-1.425%	6	149	+11.562%
2026-02-27	66.5500	66.5500	65.2800	65.2800	+0.694%	12	155	+9.972%
2026-02-26	65.1500	65.1500	64.8300	64.8300	-6.057%	5	161	+10.736%
2026-02-24	68.7900	69.0100	68.7900	69.0100	-1.597%	7	160	+4.028%
2026-02-20	65.4000	71.9500	64.5100	70.1300	+10.493%	13	153	+2.367%
2026-02-18	63.4700	63.4700	63.4700	63.4700	-1.597%	1	149	+13.109%
2026-02-13	65.8400	65.8400	64.5000	64.5000	-12.684%	2	151	+11.302%
2026-02-05	73.8700	73.8700	73.8700	73.8700	-14.453%	1	151	-2.816%
2026-01-26	86.3500	86.3500	86.3500	86.3500	+3.166%	1	150	-16.862%
2026-01-21	81.7800	83.7000	80.9700	83.7000	-1.040%	5	150	-14.229%
2026-01-16	84.5800	84.5800	84.5800	84.5800	-0.377%	6	154	-15.122%
2026-01-15	84.9000	84.9000	84.9000	84.9000	-1.554%	1	154	-15.442%
2026-01-14	86.2400	86.2400	86.2400	86.2400	+2.545%	1	154	-16.756%
2026-01-12	84.1000	84.1000	84.1000	84.1000	+0.346%	1	154	-14.637%
2026-01-09	83.5000	83.8100	83.5000	83.8100	+2.520%	2	155	-14.342%
2026-01-08	81.7500	81.7500	81.7500	81.7500	+4.929%	1	155	-12.183%
2026-01-07	79.8800	79.8800	77.9100	77.9100	+8.935%	3	155	-7.855%
2026-01-06	72.0000	72.1900	70.7400	71.5200	+0.238%	5	157	+0.378%
2026-01-02	71.3500	71.3500	71.3500	71.3500	-1.450%	1	156	+0.617%
2025-12-30	72.1900	72.4000	72.1900	72.4000	+0.194%	2	155	-0.843%
2025-12-29	72.1600	72.2600	72.1600	72.2600	-2.153%	2	154	-0.650%
2025-12-23	73.8500	73.8500	73.8500	73.8500	+10.273%	1	152	-2.789%
2025-12-19	68.0000	68.0000	66.9700	66.9700	+1.362%	5	153	+7.197%
2025-12-18	66.4400	66.4400	66.0700	66.0700	+4.956%	5	152	+8.657%
2025-12-17	65.0000	65.8900	62.9500	62.9500	-8.755%	5	150	+14.043%
2025-12-16	70.8900	70.8900	68.9900	68.9900	-0.948%	3	149	+4.059%
2025-12-15	71.9500	71.9500	69.6500	69.6500	-5.687%	54	149	+3.073%
2025-12-11	76.0000	76.0000	73.4500	73.8500	-1.270%	4	153	-2.789%
2025-12-09	74.9600	74.9600	74.8000	74.8000	-2.017%	2	151	-4.024%
2025-12-08	80.2500	80.2500	76.3400	76.3400	-5.637%	2	151	-5.960%
2025-12-05	80.9000	80.9000	80.9000	80.9000	+2.574%	2	152	-11.261%
2025-12-04	78.8700	78.8700	78.8700	78.8700	-0.165%	1	154	-8.977%
2025-12-03	78.2100	79.0000	78.2100	79.0000	+0.740%	2	153	-9.127%
2025-12-02	78.4500	78.4500	78.4200	78.4200	-1.729%	2	155	-8.454%
2025-12-01	81.2500	81.2500	79.2000	79.8000	-2.385%	5	155	-10.038%
2025-11-28	85.0000	88.5000	81.7500	81.7500	-1.328%	8	153	-12.183%
2025-11-26	85.0300	85.9300	82.8000	82.8500	-3.213%	108	175	-13.349%
2025-11-25	85.6000	85.6000	85.6000	85.6000	+4.010%	1	175	-16.133%
2025-11-24	81.3500	82.3000	78.6900	82.3000	+17.824%	26	175	-12.770%
2025-11-21	68.9700	70.4000	67.1000	69.8500	+10.295%	27	171	+2.777%
2025-11-20	72.6700	73.0700	63.3300	63.3300	-6.881%	31	168	+13.359%
2025-11-19	68.5000	70.9800	68.0100	68.0100	+16.956%	3	168	+5.558%
2025-11-18	58.1500	58.1500	58.1500	58.1500	-6.571%	4	167	+23.457%
2025-11-17	62.2400	62.2400	62.2400	62.2400	+13.680%	4	167	+15.344%
2025-11-14	54.2900	54.8500	54.2900	54.7500	-10.539%	3	167	+31.123%
2025-11-12	61.2300	61.2300	61.2000	61.2000	+13.839%	2	164	+17.304%
2025-11-07	53.7600	53.7600	53.7600	53.7600	-7.198%	10	164	+33.538%
2025-11-06	57.9300	57.9300	57.9300	57.9300	+7.877%	1	167	+23.925%
2025-11-04	54.0000	54.0000	53.6900	53.7000	-0.556%	11	167	+33.687%
2025-10-31	54.0000	54.0000	54.0000	54.0000	-5.578%	1	173	+32.944%
2025-10-30	57.2000	57.2000	57.1900	57.1900	+24.814%	2	173	+25.529%
2025-10-28	45.8200	45.8200	45.8200	45.8200	+1.304%	10	172	+56.678%
2025-10-27	45.0800	45.2300	45.0800	45.2300	+11.679%	2	172	+58.722%
2025-10-24	38.8000	40.5000	38.8000	40.5000	+14.894%	8	172	+77.259%
2025-10-22	35.2500	35.2500	35.2500	35.2500	-7.090%	1	177	+103.660%
2025-10-20	37.6800	37.9400	37.6800	37.9400	+16.990%	2	176	+89.220%
2025-10-14	30.5200	32.4300	30.5200	32.4300	+8.136%	16	176	+121.369%
2025-10-13	29.5400	30.1000	29.5400	29.9900	+11.487%	10	175	+139.380%
2025-10-10	26.9000	26.9000	26.9000	26.9000	-5.713%	50	174	+166.877%
2025-09-30	28.5500	28.5500	28.5300	28.5300	-10.424%	12	165	+151.630%
2025-09-29	31.8500	31.8500	31.8500	31.8500	+5.814%	10	162	+125.400%
2025-09-25	30.1000	30.1000	30.1000	30.1000	-11.471%	1	162	+138.505%
2025-09-22	34.8500	34.8500	34.0000	34.0000	-5.345%	20	162	+111.147%
2025-09-19	35.2000	35.9200	35.2000	35.9200	+3.367%	6	152	+99.861%
2025-09-18	34.7500	34.7500	34.7500	34.7500	+4.827%	9	149	+106.590%
2025-09-16	33.1500	33.1500	33.1500	33.1500	+2.982%	10	158	+116.561%
2025-09-15	32.9000	32.9000	32.1900	32.1900	+17.482%	6	158	+123.020%
2025-09-12	27.4000	27.4000	27.4000	27.4000	+7.031%	1	164	+162.007%
2025-09-11	25.6000	25.6000	25.6000	25.6000	-6.330%	10	163	+180.430%
2025-09-10	27.1500	27.3300	27.1500	27.3300	+5.035%	7	163	+162.678%
2025-09-09	24.3700	26.0200	24.3700	26.0200	+10.068%	21	157	+175.903%
2025-09-08	23.3500	23.6400	23.3500	23.6400	+2.161%	2	159	+203.680%
2025-09-05	23.1400	23.1400	23.1400	23.1400	+13.990%	1	159	+210.242%
2025-09-04	20.3000	20.3000	20.3000	20.3000	-6.019%	1	159	+253.645%
2025-09-03	21.3700	21.6000	21.3700	21.6000	+92.857%	2	158	+232.361%
2025-08-20	10.9500	11.2000	10.8400	11.2000	-8.943%	5	158	+540.982%
2025-08-18	12.3000	12.3000	12.2500	12.3000	-1.205%	3	158	+483.659%
2025-08-14	12.4500	12.4500	12.4500	12.4500	+3.234%	1	158	+476.627%
2025-08-13	11.9700	12.0600	11.9700	12.0600	-1.551%	4	159	+495.274%
2025-08-12	12.2500	12.2500	12.2500	12.2500	+0.410%	1	156	+486.041%
2025-08-08	12.2000	12.2000	12.2000	12.2000	+10.407%	10	156	+488.443%
2025-08-07	11.1000	11.3000	10.9000	11.0500	-0.090%	4	156	+549.683%
2025-08-06	11.1000	11.3000	11.0600	11.0600	-4.325%	3	156	+549.096%
2025-07-29	11.5600	11.5600	11.5600	11.5600	-0.431%	1	156	+521.021%
2025-07-25	11.5600	11.6100	11.4600	11.6100	+0.086%	100	156	+518.346%
2025-07-24	11.1200	11.6000	11.1200	11.6000	+34.259%	2	56	+518.879%
2025-07-10	8.4600	8.7000	8.4600	8.6400	+5.623%	7	56	+730.903%
2025-07-08	8.2000	8.2000	8.1400	8.1800	-8.399%	3	57	+777.628%
2025-07-07	8.8500	8.9300	8.7000	8.9300	+3.237%	3	56	+703.919%
2025-07-01	8.4600	8.6500	8.4600	8.6500	+8.260%	4	55	+729.942%
2025-06-26	7.9900	7.9900	7.9900	7.9900	+14.964%	1	56	+798.498%
2025-06-24	7.0100	7.0800	6.9500	6.9500	-25.985%	3	55	+932.950%
2025-06-16	9.2900	9.3900	9.2900	9.3900	-5.628%	2	54	+664.537%
2025-06-10	9.8800	9.9500	9.8800	9.9500	+34.459%	3	53	+621.508%
2025-06-03	7.4000	7.4000	7.4000	7.4000	-6.918%	1	56	+870.135%
2025-06-02	7.9500	7.9500	7.9500	7.9500	-12.637%	1	55	+803.019%
2025-05-21	9.1000	9.1000	9.1000	9.1000	+15.924%	1	54	+688.901%
2025-05-20	7.8500	7.8500	7.8500	7.8500	+10.563%	2	53	+814.522%
2025-05-16	7.1000	7.1000	7.1000	7.1000	+11.811%	2	55	+911.127%
2025-05-14	6.3500	6.3500	6.3500	6.3500	+16.514%	2	54	+1,030.551%
2025-05-13	5.4500	5.4500	5.4500	5.4500	+2.060%	1	54	+1,217.248%
2025-05-12	5.3400	5.3400	5.3400	5.3400	+0.945%	1	54	+1,244.382%
2025-05-09	5.0000	5.2900	5.0000	5.2900	-4.167%	12	54	+1,257.089%
2025-05-08	5.4700	5.5300	5.4700	5.5200	+16.211%	5	50	+1,200.543%
2025-05-07	4.7500	4.7500	4.7500	4.7500	-18.803%	1	47	+1,411.368%
2025-04-28	5.8500	5.8500	5.8500	5.8500	-11.498%	1	47	+1,127.179%
2025-04-25	6.6100	6.6100	6.6100	6.6100	+24.717%	40	46	+986.082%
2025-04-03	5.3000	5.3000	5.3000	5.3000	-7.018%	2	46	+1,254.528%
2025-03-31	5.7000	5.7000	5.7000	5.7000	-35.080%	1	46	+1,159.474%
2025-03-12	9.5600	9.5600	8.7800	8.7800	-3.197%	45	45	+717.654%
2025-03-11	9.0100	9.0700	9.0100	9.0700	-1.413%	2	2	+691.510%
2025-03-10	9.2000	9.2000	9.2000	9.2000	-18.149%	25	1	+680.326%
2025-02-26	11.1500	11.2400	11.1500	11.2400	0.000%	26	26	+538.701%