Dark

GOOGL20271217C320
GOOGL Dec 17 2027 320.00 Call (GOOGL271217C00320000)
option OPRA

EOD

Jul 21, 2026

85.80-1.954%(-1.71)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	85.5000	86.0000	85.5000	85.8000	-1.954%	3	914	0.000%
2026-07-20	90.9000	90.9000	87.5100	87.5100	+4.928%	3	914	-1.954%
2026-07-17	83.6000	83.6000	83.4000	83.4000	-6.899%	19	915	+2.878%
2026-07-16	91.6300	91.6300	89.5000	89.5800	-9.625%	3	914	-4.220%
2026-07-15	99.1200	99.1200	99.1200	99.1200	+4.800%	1	915	-13.438%
2026-07-08	94.5800	94.5800	94.5800	94.5800	-3.342%	50	916	-9.283%
2026-07-06	97.8500	97.8500	97.8500	97.8500	+4.207%	1	950	-12.315%
2026-07-02	93.9000	93.9000	93.9000	93.9000	-1.366%	1	949	-8.626%
2026-07-01	96.7100	96.7100	95.2000	95.2000	+7.802%	5	949	-9.874%
2026-06-29	88.3100	88.3100	88.3100	88.3100	+11.250%	1	950	-2.842%
2026-06-26	79.3800	79.3800	79.3800	79.3800	-4.740%	1	950	+8.088%
2026-06-25	82.0000	83.3300	81.8900	83.3300	-5.842%	5	951	+2.964%
2026-06-24	88.5000	88.5000	88.5000	88.5000	+5.169%	1	948	-3.051%
2026-06-23	84.1500	84.1500	84.1500	84.1500	-6.396%	1	948	+1.961%
2026-06-22	92.2200	92.2500	87.0000	89.9000	-8.218%	108	948	-4.561%
2026-06-18	97.9500	97.9500	97.9500	97.9500	-6.420%	1	944	-12.404%
2026-06-15	104.9000	104.9000	104.6700	104.6700	+19.377%	6	944	-18.028%
2026-06-11	87.0000	87.6800	87.0000	87.6800	-6.723%	2	943	-2.144%
2026-06-10	96.8000	96.8000	93.2000	94.0000	-6.995%	5	944	-8.723%
2026-06-09	101.0700	101.0700	101.0700	101.0700	+3.662%	1	949	-15.108%
2026-06-08	97.5000	97.5000	97.5000	97.5000	-4.262%	1	950	-12.000%
2026-06-05	103.6500	103.6500	101.8400	101.8400	-4.769%	4	951	-15.750%
2026-06-04	106.9400	106.9400	106.9400	106.9400	+10.111%	11	950	-19.768%
2026-06-03	97.1200	97.1200	97.1200	97.1200	-5.580%	1	955	-11.656%
2026-06-02	96.5000	102.8600	96.5000	102.8600	-4.521%	6	955	-16.586%
2026-06-01	106.7500	107.7300	106.7500	107.7300	-3.658%	3	958	-20.356%
2026-05-29	112.7300	112.7300	111.8200	111.8200	-5.541%	3	959	-23.270%
2026-05-28	118.9500	118.9500	118.3800	118.3800	+0.595%	2	960	-27.522%
2026-05-22	117.6800	117.6800	117.6800	117.6800	-3.144%	3	961	-27.090%
2026-05-19	121.5000	121.5000	121.5000	121.5000	-3.648%	3	961	-29.383%
2026-05-18	127.0000	127.0000	126.1000	126.1000	+2.023%	3	963	-31.959%
2026-05-15	126.9800	126.9800	123.6000	123.6000	-4.556%	6	963	-30.583%
2026-05-14	125.1300	129.5000	125.1300	129.5000	-0.766%	452	959	-33.745%
2026-05-13	130.5000	130.5000	130.5000	130.5000	+10.537%	1	1,151	-34.253%
2026-05-12	118.0600	118.0600	118.0600	118.0600	-3.023%	1	1,151	-27.325%
2026-05-11	121.7500	121.7500	121.7400	121.7400	-4.518%	3	1,151	-29.522%
2026-05-08	125.2500	127.5000	125.2500	127.5000	+3.231%	2	1,150	-32.706%
2026-05-07	123.5100	123.5100	123.5100	123.5100	-1.350%	1	1,149	-30.532%
2026-05-06	125.6800	125.6800	124.0500	125.2000	+9.059%	12	1,149	-31.470%
2026-05-04	114.8000	114.8000	114.8000	114.8000	-0.468%	1	1,151	-25.261%
2026-05-01	112.0000	115.3400	112.0000	115.3400	+2.071%	6	1,155	-25.611%
2026-04-30	103.4100	113.0000	103.4100	113.0000	+26.426%	7	1,155	-24.071%
2026-04-29	89.8000	89.8000	88.8000	89.3800	+1.166%	19	1,156	-4.005%
2026-04-28	88.0400	88.3500	88.0400	88.3500	-3.284%	2	1,175	-2.886%
2026-04-27	89.4600	91.3500	89.4600	91.3500	+14.891%	7	1,175	-6.076%
2026-04-23	81.7200	81.7200	79.5000	79.5100	-0.213%	3	1,176	+7.911%
2026-04-22	80.2000	80.2000	79.6800	79.6800	+1.503%	2	1,178	+7.681%
2026-04-21	80.0000	80.0000	78.5000	78.5000	-2.545%	5	1,178	+9.299%
2026-04-20	80.5500	80.5500	80.5500	80.5500	-3.243%	2	1,178	+6.518%
2026-04-17	80.9700	83.2500	80.9700	83.2500	+4.415%	2	1,177	+3.063%
2026-04-15	77.5600	79.7300	77.5600	79.7300	+3.250%	7	1,177	+7.613%
2026-04-14	73.5000	77.2200	73.5000	77.2200	+13.559%	14	1,181	+11.111%
2026-04-13	68.3900	68.3900	67.9300	68.0000	-1.235%	7	1,183	+26.176%
2026-04-10	68.8500	68.8500	68.8500	68.8500	+1.146%	1	1,182	+24.619%
2026-04-09	64.5000	68.0700	64.5000	68.0700	+1.718%	11	1,182	+26.047%
2026-04-08	66.5000	66.9200	66.5000	66.9200	+15.201%	3	1,171	+28.213%
2026-04-07	58.0900	58.0900	58.0900	58.0900	+2.814%	1	1,172	+47.702%
2026-04-06	56.5000	56.5000	56.5000	56.5000	+4.630%	9	1,172	+51.858%
2026-04-02	54.0000	54.0000	54.0000	54.0000	+0.111%	1	1,162	+58.889%
2026-04-01	53.9400	53.9400	53.9400	53.9400	+11.171%	9	1,162	+59.066%
2026-03-31	48.5200	48.5200	48.5200	48.5200	+16.887%	18	1,171	+76.834%
2026-03-30	41.6200	42.0300	41.5100	41.5100	-2.991%	7	1,153	+106.697%
2026-03-27	42.7900	42.7900	42.7900	42.7900	-7.978%	1	1,152	+100.514%
2026-03-26	49.0000	49.0000	46.5000	46.5000	-9.586%	8	1,152	+84.516%
2026-03-25	53.1000	53.1000	51.4300	51.4300	-2.019%	12	1,151	+66.829%
2026-03-24	52.4900	52.4900	52.4900	52.4900	-10.289%	2	1,151	+63.460%
2026-03-23	58.5100	58.5100	58.5100	58.5100	-4.908%	5	1,153	+46.642%
2026-03-19	61.5300	61.5300	61.5300	61.5300	+2.721%	1	1,153	+39.444%
2026-03-13	59.9000	59.9000	59.9000	59.9000	-4.739%	1	1,153	+43.239%
2026-03-10	64.0000	64.0600	62.8800	62.8800	+1.863%	5	1,154	+36.450%
2026-03-09	57.0000	61.7300	57.0000	61.7300	+5.793%	3	1,152	+38.992%
2026-03-06	58.8500	58.8500	58.3500	58.3500	-3.856%	3	1,151	+47.044%
2026-03-03	60.0000	60.6900	60.0000	60.6900	-5.023%	4	1,153	+41.374%
2026-03-02	63.9000	63.9000	63.9000	63.9000	+1.429%	1	1,151	+34.272%
2026-02-27	62.6500	63.0000	62.6500	63.0000	-5.844%	3	1,150	+36.190%
2026-02-24	66.5300	67.0500	66.5300	66.9100	-0.432%	12	1,150	+28.232%
2026-02-23	69.0000	69.0000	67.2000	67.2000	-3.254%	12	1,154	+27.679%
2026-02-20	66.0000	69.4600	66.0000	69.4600	+12.559%	11	1,154	+23.524%
2026-02-19	61.6900	61.7100	61.6900	61.7100	+6.950%	3	1,155	+39.037%
2026-02-17	58.4500	58.4500	57.7000	57.7000	-9.134%	2	1,156	+48.700%
2026-02-13	63.0900	63.5000	63.0900	63.5000	-7.971%	3	1,155	+35.118%
2026-02-12	69.0000	69.0000	69.0000	69.0000	+4.545%	1	1,155	+24.348%
2026-02-11	67.8000	67.8000	66.0000	66.0000	-13.950%	2	1,156	+30.000%
2026-02-09	75.6000	78.0000	75.6000	76.7000	+1.657%	105	1,157	+11.864%
2026-02-06	73.0000	76.2000	73.0000	75.4500	-6.563%	116	1,194	+13.718%
2026-02-05	75.7200	80.7500	71.6700	80.7500	-2.204%	9	1,093	+6.254%
2026-02-04	83.0000	83.0000	82.5700	82.5700	-5.688%	3	1,084	+3.912%
2026-02-03	90.8500	90.8500	87.5500	87.5500	-1.073%	2	1,085	-1.999%
2026-02-02	86.1500	90.6700	86.1500	88.5000	+2.312%	5	1,084	-3.051%
2026-01-30	84.8800	86.5000	84.8800	86.5000	+3.469%	12	1,085	-0.809%
2026-01-27	85.2000	85.2000	83.6000	83.6000	-1.217%	2	1,097	+2.632%
2026-01-26	81.4500	84.6300	81.4500	84.6300	+5.091%	4	1,097	+1.382%
2026-01-23	80.5300	80.5300	80.5300	80.5300	+6.592%	2	1,095	+6.544%
2026-01-21	75.3500	75.5500	75.3500	75.5500	-2.516%	3	1,095	+13.567%
2026-01-20	77.1000	77.5000	76.6700	77.5000	-6.963%	8	1,094	+10.710%
2026-01-16	83.3000	83.3000	83.3000	83.3000	+0.604%	1	1,099	+3.001%
2026-01-15	82.8000	82.8000	82.8000	82.8000	-2.703%	1	1,099	+3.623%
2026-01-14	83.0000	85.1000	83.0000	85.1000	-0.700%	4	1,099	+0.823%
2026-01-13	85.0000	87.1600	85.0000	85.7000	+3.552%	5	1,099	+0.117%
2026-01-12	78.9500	82.7600	78.6700	82.7600	+2.846%	36	1,101	+3.673%
2026-01-09	78.9000	80.4700	78.8000	80.4700	+3.392%	25	1,097	+6.624%
2026-01-08	78.2000	79.5500	77.8300	77.8300	-0.371%	7	1,088	+10.240%
2026-01-07	73.8300	78.1200	73.8300	78.1200	+12.776%	3	1,090	+9.831%
2026-01-06	69.5000	69.5000	69.2700	69.2700	-3.725%	6	1,089	+23.863%
2026-01-05	71.5000	71.9500	71.5000	71.9500	-3.836%	51	1,039	+19.249%
2026-01-02	74.8200	74.8200	74.8200	74.8200	+7.377%	1	1,039	+14.675%
2025-12-31	69.6800	69.6800	69.6800	69.6800	-0.172%	3	1,036	+23.134%
2025-12-30	69.8000	69.8000	69.8000	69.8000	-0.143%	3	1,036	+22.923%
2025-12-29	70.0400	70.0400	69.6100	69.9000	-1.784%	106	1,039	+22.747%
2025-12-26	71.1700	71.1700	71.1700	71.1700	-0.112%	1	940	+20.556%
2025-12-24	71.2500	71.2500	71.2500	71.2500	-0.821%	1	940	+20.421%
2025-12-23	71.8400	71.8400	71.8400	71.8400	+6.037%	1	940	+19.432%
2025-12-22	67.7500	67.7500	67.7500	67.7500	+3.435%	1	939	+26.642%
2025-12-19	65.5000	65.5000	65.5000	65.5000	+2.328%	1	939	+30.992%
2025-12-18	64.3700	64.3700	64.0100	64.0100	+4.251%	5	938	+34.042%
2025-12-17	63.6200	63.6200	60.8500	61.4000	-6.116%	14	935	+39.739%
2025-12-16	65.4000	65.4000	65.4000	65.4000	-4.106%	1	934	+31.193%
2025-12-15	68.9200	69.0200	68.2000	68.2000	-1.016%	11	934	+25.806%
2025-12-12	70.6000	70.6000	68.9000	68.9000	-5.070%	2	934	+24.528%
2025-12-11	73.7700	74.4400	72.4500	72.5800	-5.285%	20	934	+18.214%
2025-12-10	75.9500	76.6300	75.9500	76.6300	+0.763%	4	916	+11.967%
2025-12-09	76.0500	76.0500	76.0500	76.0500	+4.178%	1	914	+12.821%
2025-12-08	72.2000	73.0000	72.0000	73.0000	-6.506%	20	915	+17.534%
2025-12-05	78.0800	78.0800	78.0800	78.0800	+1.932%	1	916	+9.887%
2025-12-04	76.6000	76.6000	76.6000	76.6000	-2.829%	1	916	+12.010%
2025-12-03	76.2100	80.0000	76.2100	78.8300	+3.343%	4	916	+8.842%
2025-12-02	77.3600	77.6000	75.6500	76.2800	-1.574%	583	917	+12.480%
2025-12-01	79.7800	79.7800	77.0000	77.5000	-3.125%	7	1,233	+10.710%
2025-11-28	81.0000	81.0000	80.0000	80.0000	-2.069%	6	1,227	+7.250%
2025-11-26	79.9700	81.6900	79.9700	81.6900	-0.012%	6	1,223	+5.031%
2025-11-25	83.4500	86.6200	81.0000	81.7000	+3.222%	49	1,223	+5.018%
2025-11-24	78.5000	79.3000	78.5000	79.1500	+18.382%	81	1,213	+8.402%
2025-11-21	67.0200	67.0200	66.8600	66.8600	+5.908%	2	1,213	+28.328%
2025-11-20	69.6500	70.0700	63.1300	63.1300	-1.359%	6	1,212	+35.910%
2025-11-19	68.8900	70.1100	64.0000	64.0000	+15.087%	41	1,214	+34.063%
2025-11-18	55.6100	55.6100	55.6100	55.6100	-8.143%	1	1,227	+54.289%
2025-11-17	62.1600	62.1600	60.5400	60.5400	+14.877%	5	1,227	+41.724%
2025-11-14	52.7000	52.7000	52.7000	52.7000	-2.172%	1	1,232	+62.808%
2025-11-13	53.4700	53.8700	53.4700	53.8700	-6.799%	5	1,233	+59.272%
2025-11-12	57.9600	57.9600	57.8000	57.8000	-3.667%	2	1,229	+48.443%
2025-11-11	59.1500	60.0000	59.1500	60.0000	+14.679%	4	1,231	+43.000%
2025-11-07	52.4600	52.4600	51.9400	52.3200	-3.111%	10	1,232	+63.991%
2025-10-30	56.7300	57.7100	54.0000	54.0000	+13.255%	7	1,230	+58.889%
2025-10-29	46.3500	47.6800	46.3500	47.6800	+9.862%	49	1,226	+79.950%
2025-10-28	43.5000	43.5000	43.4000	43.4000	-0.504%	2	1,226	+97.696%
2025-10-27	41.3000	43.6200	40.8200	43.6200	+26.252%	33	1,222	+96.699%
2025-10-22	34.5800	34.8200	34.5500	34.5500	-5.213%	10	1,222	+148.336%
2025-10-20	36.2000	36.4500	36.2000	36.4500	+4.292%	2	1,220	+135.391%
2025-10-16	36.3500	36.3500	34.9500	34.9500	+8.271%	25	1,220	+145.494%
2025-10-15	32.4000	32.4000	32.2800	32.2800	+12.552%	21	1,220	+165.799%
2025-10-13	28.2500	28.8100	28.2500	28.6800	+3.875%	8	1,225	+199.163%
2025-10-09	27.6100	27.6100	27.6100	27.6100	-7.721%	5	1,228	+210.757%
2025-10-07	29.9200	29.9200	29.9200	29.9200	-2.731%	2	1,228	+186.765%
2025-10-06	30.7600	30.7600	30.7600	30.7600	+6.069%	1	1,228	+178.934%
2025-10-03	29.0000	29.0000	29.0000	29.0000	+4.129%	30	1,227	+195.862%
2025-09-30	27.8500	27.8500	27.8500	27.8500	-7.934%	5	1,227	+208.079%
2025-09-29	30.2500	30.2500	30.2500	30.2500	+1.340%	20	1,227	+183.636%
2025-09-26	30.3500	30.3500	29.8500	29.8500	-0.566%	2	1,217	+187.437%
2025-09-25	30.0300	30.2200	29.8900	30.0200	-4.698%	4	1,218	+185.809%
2025-09-24	31.8000	31.8000	31.3000	31.5000	-3.256%	4	1,218	+172.381%
2025-09-23	32.5600	32.5600	32.5600	32.5600	-2.222%	1	1,220	+163.514%
2025-09-22	33.3000	33.3000	33.3000	33.3000	+1.991%	40	1,220	+157.658%
2025-09-19	33.4000	33.4000	32.6500	32.6500	-2.099%	20	1,199	+162.787%
2025-09-18	33.3500	33.3500	33.3500	33.3500	+5.873%	6	1,199	+157.271%
2025-09-17	31.0800	31.5000	30.6000	31.5000	-2.326%	6	1,199	+172.381%
2025-09-16	32.0500	32.6000	32.0500	32.2500	+8.586%	8	1,197	+166.047%
2025-09-15	29.7000	29.7000	29.7000	29.7000	+12.971%	2	1,197	+188.889%
2025-09-12	26.1500	26.2900	26.1500	26.2900	+0.921%	2	1,197	+226.360%
2025-09-11	24.6500	26.0500	24.4000	26.0500	+2.599%	45	1,197	+229.367%
2025-09-10	25.0000	25.3900	25.0000	25.3900	+1.845%	20	1,197	+237.928%
2025-09-09	22.8500	24.9300	22.8500	24.9300	+11.544%	17	1,197	+244.164%
2025-09-08	23.7000	23.7000	22.2500	22.3500	-0.887%	239	1,182	+283.893%
2025-09-05	21.7000	22.5500	21.6700	22.5500	+11.911%	81	1,104	+280.488%
2025-09-03	18.9500	20.3500	18.9500	20.1500	+53.232%	21	1,104	+325.806%
2025-09-02	13.5500	13.9000	13.1500	13.1500	-10.544%	42	1,109	+552.471%
2025-08-29	14.1800	14.7000	14.1800	14.7000	+5.376%	459	647	+483.673%
2025-08-28	13.9500	13.9500	13.9500	13.9500	+4.887%	1	647	+515.054%
2025-08-25	13.3000	13.3000	13.3000	13.3000	+9.917%	1	648	+545.113%
2025-08-22	11.1000	12.1000	11.1000	12.1000	+15.238%	2	647	+609.091%
2025-08-20	9.8900	10.5000	9.8900	10.5000	-3.226%	2	648	+717.143%
2025-08-19	11.5800	11.5800	10.8500	10.8500	-9.583%	2	646	+690.783%
2025-08-18	12.3000	12.3000	12.0000	12.0000	-4.382%	51	644	+615.000%
2025-08-15	12.3000	12.6000	12.3000	12.5500	+8.190%	311	594	+583.665%
2025-08-08	11.9500	11.9500	11.6000	11.6000	+5.551%	2	314	+639.655%
2025-08-05	10.9900	10.9900	10.9900	10.9900	+0.826%	1	313	+680.710%
2025-07-24	10.9000	10.9000	10.9000	10.9000	+1.395%	1	313	+687.156%
2025-07-23	10.7500	10.7500	10.7500	10.7500	+37.117%	1	313	+698.140%
2025-07-08	7.7400	7.8400	7.7400	7.8400	-7.219%	2	312	+994.388%
2025-07-07	8.5000	8.5000	8.2700	8.4500	-4.086%	9	312	+915.385%
2025-07-03	8.6800	8.8100	8.6800	8.8100	+7.439%	2	305	+873.893%
2025-07-01	8.0400	8.2100	8.0400	8.2000	+14.685%	4	305	+946.341%
2025-06-25	7.1500	7.1500	7.1500	7.1500	+6.083%	6	306	+1,100.000%
2025-06-24	6.5800	6.7400	6.5800	6.7400	-7.418%	2	300	+1,172.997%
2025-06-20	7.2800	7.2800	7.2800	7.2800	+4.000%	4	300	+1,078.571%
2025-06-04	7.0000	7.0000	7.0000	7.0000	-2.778%	1	298	+1,125.714%
2025-05-30	7.2000	7.2000	7.2000	7.2000	-9.774%	2	298	+1,091.667%
2025-05-23	7.9800	7.9800	7.9800	7.9800	-4.431%	2	299	+975.188%
2025-05-21	7.2500	8.6600	7.1800	8.3500	+21.898%	11	299	+927.545%
2025-05-20	7.1500	7.5000	6.8500	6.8500	+9.600%	270	300	+1,152.555%
2025-05-15	6.2500	6.2500	6.2500	6.2500	-6.716%	1	68	+1,272.800%
2025-05-14	6.1000	6.7000	6.1000	6.7000	+23.162%	10	68	+1,180.597%
2025-05-13	5.4400	5.4400	5.4400	5.4400	+7.723%	1	70	+1,477.206%
2025-05-12	5.3300	5.3300	5.0500	5.0500	-7.339%	67	69	+1,599.010%
2025-05-08	5.4500	5.4500	5.4500	5.4500	+12.836%	1	84	+1,474.312%
2025-05-07	4.8300	4.8300	4.8300	4.8300	-23.333%	2	84	+1,676.398%
2025-05-05	6.3600	6.3600	6.3000	6.3000	+5.000%	2	82	+1,261.905%
2025-05-02	6.0000	6.0000	6.0000	6.0000	0.000%	18	80	+1,330.000%
2025-04-28	6.0000	6.0000	6.0000	6.0000	+53.846%	15	80	+1,330.000%
2025-04-21	3.9000	3.9000	3.9000	3.9000	-22.000%	1	65	+2,100.000%
2025-04-11	5.0000	5.0000	5.0000	5.0000	-13.194%	2	64	+1,616.000%
2025-04-02	5.7600	5.7600	5.7600	5.7600	+1.053%	58	64	+1,389.583%
2025-03-31	5.7000	5.7000	5.7000	5.7000	-6.557%	4	6	+1,405.263%
2025-03-28	6.2000	6.2000	5.9000	6.1000	-29.070%	10	5	+1,306.557%
2025-03-12	8.4700	8.6000	8.4700	8.6000	+2.381%	2	1	+897.674%
2025-03-10	8.4000	8.4000	8.4000	8.4000	-14.721%	1	1	+921.429%
2025-03-05	9.8500	9.8500	9.8500	9.8500	0.000%	1	1	+771.066%