Dark

GOOGL20271217C325
GOOGL Dec 17 2027 325.00 Call (GOOGL271217C00325000)
option OPRA

EOD

Sep 2, 2026

66.44+1.435%(+0.94)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	66.4400	66.4400	66.4400	66.4400	+1.435%	1	297	0.000%
2026-09-01	65.5000	65.5000	65.5000	65.5000	-3.860%	1	296	+1.435%
2026-08-31	68.1300	68.1300	68.1300	68.1300	-9.881%	1	295	-2.481%
2026-08-28	75.6000	75.6000	75.6000	75.6000	+6.704%	4	295	-12.116%
2026-08-27	70.8200	70.8500	70.8200	70.8500	-1.460%	92	295	-6.224%
2026-08-26	71.9100	71.9100	71.9000	71.9000	-3.100%	40	340	-7.594%
2026-08-24	74.2000	74.2000	74.2000	74.2000	+2.841%	1	340	-10.458%
2026-08-21	72.1500	72.1500	72.1500	72.1500	-3.710%	1	340	-7.914%
2026-08-19	74.9300	74.9300	74.9300	74.9300	+0.848%	1	340	-11.331%
2026-08-17	75.0000	75.0000	73.5400	74.3000	-1.589%	7	340	-10.579%
2026-08-12	75.5000	75.5000	75.5000	75.5000	-0.461%	2	338	-12.000%
2026-08-11	75.8500	75.8500	75.8500	75.8500	-10.870%	2	338	-12.406%
2026-08-07	85.1000	85.1000	85.1000	85.1000	-5.977%	1	338	-21.927%
2026-08-05	93.0000	93.0000	88.3500	90.5100	-11.482%	6	338	-26.594%
2026-08-04	102.2500	102.2500	102.2500	102.2500	+1.681%	1	339	-35.022%
2026-08-03	96.0000	101.4000	96.0000	100.5600	+24.194%	4	339	-33.930%
2026-07-31	82.4500	82.4500	80.8400	80.9700	+8.481%	5	340	-17.945%
2026-07-29	68.3800	74.6400	68.3800	74.6400	+7.057%	2	342	-10.986%
2026-07-28	64.7500	69.7200	64.7500	69.7200	+4.606%	15	343	-4.705%
2026-07-27	66.5000	67.6500	65.0800	66.6500	+9.280%	8	348	-0.315%
2026-07-24	62.2900	62.2900	60.9900	60.9900	+0.082%	137	342	+8.936%
2026-07-23	63.9700	64.4200	60.0000	60.9400	-24.345%	24	221	+9.025%
2026-07-22	81.8000	81.8000	80.5500	80.5500	-5.235%	2	210	-17.517%
2026-07-20	85.0000	85.0000	85.0000	85.0000	+6.051%	1	209	-21.835%
2026-07-17	80.1500	80.1500	80.1500	80.1500	-18.950%	1	209	-17.105%
2026-07-16	98.8900	98.8900	98.8900	98.8900	+2.054%	1	209	-32.814%
2026-07-15	96.9000	96.9000	96.9000	96.9000	+9.802%	1	209	-31.434%
2026-07-10	87.4900	88.2500	87.4900	88.2500	+12.420%	4	209	-24.714%
2026-06-26	78.5000	78.5000	78.5000	78.5000	-8.294%	1	208	-15.363%
2026-06-24	85.6000	85.6000	85.6000	85.6000	-1.609%	1	208	-22.383%
2026-06-22	91.4100	91.4100	82.5000	87.0000	-7.021%	140	208	-23.632%
2026-06-18	93.5700	93.5700	93.5700	93.5700	-8.516%	1	305	-28.994%
2026-06-16	102.2800	102.2800	102.2800	102.2800	+19.416%	2	305	-35.041%
2026-06-11	86.7500	86.7500	85.6500	85.6500	-9.461%	2	305	-22.428%
2026-06-10	94.6000	94.6000	94.6000	94.6000	-9.724%	1	303	-29.767%
2026-06-01	106.2500	106.2500	104.7900	104.7900	-8.839%	2	304	-36.597%
2026-05-22	114.9500	114.9500	114.9500	114.9500	-9.843%	20	304	-42.201%
2026-05-13	125.4000	127.5000	125.4000	127.5000	+4.680%	3	304	-47.890%
2026-05-07	121.8000	121.8000	121.8000	121.8000	+0.025%	2	305	-45.452%
2026-05-06	121.4500	121.7700	119.3100	121.7700	+6.657%	7	307	-45.438%
2026-05-05	114.1700	114.1700	114.1700	114.1700	+2.514%	1	314	-41.806%
2026-04-30	99.8700	111.3700	99.8700	111.3700	+28.603%	6	315	-40.343%
2026-04-29	85.0500	86.6100	85.0500	86.6000	-0.288%	31	313	-23.279%
2026-04-28	84.9000	87.2500	84.9000	86.8500	-0.629%	26	343	-23.500%
2026-04-27	83.3000	87.4000	83.3000	87.4000	+9.182%	3	352	-23.982%
2026-04-24	77.0000	80.0500	77.0000	80.0500	-0.559%	4	352	-17.002%
2026-04-23	80.5000	80.5000	80.5000	80.5000	+5.615%	2	352	-17.466%
2026-04-15	76.3000	76.3000	76.2200	76.2200	+0.289%	3	350	-12.831%
2026-04-14	70.7000	76.0000	70.7000	76.0000	+14.630%	11	348	-12.579%
2026-04-13	66.3000	66.3000	66.3000	66.3000	+16.132%	3	359	+0.211%
2026-04-07	57.0900	57.0900	57.0900	57.0900	+7.312%	1	356	+16.378%
2026-04-06	53.2000	53.2000	53.2000	53.2000	+2.151%	1	356	+24.887%
2026-04-02	52.0800	52.0800	52.0800	52.0800	+21.116%	10	352	+27.573%
2026-03-31	43.0000	43.0000	43.0000	43.0000	+8.641%	1	352	+54.512%
2026-03-30	39.5800	39.5800	39.5800	39.5800	-8.591%	2	352	+67.863%
2026-03-27	43.3000	43.3000	43.3000	43.3000	-4.415%	1	350	+53.441%
2026-03-26	45.3000	45.3000	45.3000	45.3000	-12.885%	1	349	+46.667%
2026-03-24	52.0000	52.0000	52.0000	52.0000	-8.046%	10	349	+27.769%
2026-03-23	57.6200	58.5000	56.5500	56.5500	-4.396%	16	354	+17.489%
2026-03-19	58.8500	59.1500	58.8500	59.1500	-1.875%	23	353	+12.325%
2026-03-18	60.2800	60.2800	60.2800	60.2800	+4.471%	5	333	+10.219%
2026-03-16	57.7000	57.7000	57.7000	57.7000	-6.225%	1	328	+15.147%
2026-03-11	61.5300	61.5300	61.5300	61.5300	+9.115%	4	329	+7.980%
2026-03-09	55.3000	56.3900	55.3000	56.3900	-4.310%	2	333	+17.822%
2026-03-03	58.4800	58.9300	58.4800	58.9300	-2.353%	6	335	+12.744%
2026-03-02	60.3500	60.3500	60.3500	60.3500	-6.579%	1	329	+10.091%
2026-02-27	63.0500	64.6000	63.0500	64.6000	+5.676%	7	330	+2.848%
2026-02-26	59.5800	61.1300	59.5300	61.1300	-8.666%	15	335	+8.686%
2026-02-23	66.5000	66.9300	66.5000	66.9300	+13.019%	7	328	-0.732%
2026-02-20	59.2200	59.2200	59.2200	59.2200	-0.135%	1	325	+12.192%
2026-02-18	59.3000	59.3000	59.3000	59.3000	+1.593%	1	325	+12.040%
2026-02-17	58.3700	58.3700	58.3700	58.3700	-4.749%	1	324	+13.826%
2026-02-13	61.2800	61.2800	61.2800	61.2800	-4.800%	1	324	+8.420%
2026-02-12	64.3700	64.3700	64.3700	64.3700	-6.194%	1	324	+3.216%
2026-02-11	68.6200	68.6200	68.6200	68.6200	-1.620%	19	324	-3.177%
2026-02-10	69.7500	69.7500	69.7500	69.7500	-7.334%	9	329	-4.746%
2026-02-09	72.1000	75.2700	72.1000	75.2700	-2.902%	32	283	-11.731%
2026-02-05	72.3900	77.5200	72.3900	77.5200	-4.591%	2	270	-14.293%
2026-02-04	82.2200	82.2200	79.1000	81.2500	-5.600%	5	269	-18.228%
2026-02-03	86.0700	86.0700	86.0700	86.0700	-1.970%	1	268	-22.807%
2026-02-02	87.8000	87.8000	87.8000	87.8000	+12.233%	1	269	-24.328%
2026-01-29	78.2300	78.2300	78.2300	78.2300	-5.519%	1	270	-15.071%
2026-01-28	82.8000	82.8000	82.8000	82.8000	+1.284%	1	270	-19.758%
2026-01-27	81.7500	81.7500	81.7500	81.7500	-0.547%	1	271	-18.728%
2026-01-26	82.2000	82.2000	82.2000	82.2000	+5.102%	2	272	-19.173%
2026-01-23	78.2100	78.2100	78.2100	78.2100	-2.953%	2	274	-15.049%
2026-01-22	80.5900	80.5900	80.5900	80.5900	+6.319%	1	276	-17.558%
2026-01-21	75.8000	75.8000	75.8000	75.8000	+2.877%	1	276	-12.348%
2026-01-20	73.6800	73.6800	73.6800	73.6800	-5.840%	1	275	-9.826%
2026-01-16	79.3400	79.3400	78.2500	78.2500	-6.287%	7	274	-15.093%
2026-01-14	81.0500	83.5000	80.7200	83.5000	+0.373%	3	274	-20.431%
2026-01-13	84.1500	84.1500	83.1900	83.1900	+4.300%	6	275	-20.135%
2026-01-12	76.5000	79.7600	76.5000	79.7600	+1.386%	17	274	-16.700%
2026-01-09	77.6500	78.9500	77.6500	78.6700	+4.006%	40	284	-15.546%
2026-01-08	75.6500	77.1500	75.5300	75.6400	+9.227%	73	284	-12.163%
2026-01-05	69.2500	69.2500	69.2500	69.2500	-4.876%	1	274	-4.058%
2026-01-02	72.4800	72.8000	72.4800	72.8000	+7.852%	2	274	-8.736%
2025-12-29	67.5100	67.5100	67.5000	67.5000	-1.316%	3	274	-1.570%
2025-12-26	68.4000	68.4000	68.4000	68.4000	+5.637%	3	274	-2.865%
2025-12-22	64.7500	64.7500	64.7500	64.7500	+2.453%	1	274	+2.610%
2025-12-19	63.2000	63.2000	63.2000	63.2000	+5.246%	1	274	+5.127%
2025-12-17	60.2000	60.9000	60.0500	60.0500	-7.686%	12	275	+10.641%
2025-12-16	66.0000	66.0000	64.3200	65.0500	-0.702%	6	276	+2.137%
2025-12-15	65.5100	65.5100	65.5100	65.5100	-6.025%	2	278	+1.420%
2025-12-11	69.7100	69.7100	69.7100	69.7100	-7.103%	1	278	-4.691%
2025-12-10	75.0400	75.0400	75.0400	75.0400	+2.179%	1	277	-11.461%
2025-12-09	73.4400	73.4400	73.4400	73.4400	+1.422%	1	278	-9.532%
2025-12-08	75.7200	75.7200	72.4100	72.4100	-2.871%	2	277	-8.245%
2025-12-04	74.4900	74.5500	74.4900	74.5500	-3.782%	4	277	-10.879%
2025-12-03	77.4800	77.4800	77.4800	77.4800	+4.491%	2	281	-14.249%
2025-12-02	73.6700	74.1500	73.6700	74.1500	-2.626%	2	279	-10.398%
2025-12-01	75.4000	76.1500	74.9000	76.1500	-2.221%	9	278	-12.751%
2025-11-28	78.5000	78.5000	77.8800	77.8800	-2.308%	2	278	-14.689%
2025-11-26	79.7200	79.7200	79.7200	79.7200	-1.823%	2	275	-16.658%
2025-11-25	82.9000	84.7200	81.0000	81.2000	+10.117%	15	275	-18.177%
2025-11-24	73.7400	73.7400	73.7400	73.7400	+11.155%	1	281	-9.900%
2025-11-21	66.3400	66.3400	66.3400	66.3400	+7.800%	1	282	+0.151%
2025-11-20	61.5400	61.5400	61.5400	61.5400	-7.235%	7	281	+7.962%
2025-11-19	63.1900	66.8000	63.1900	66.3400	+19.424%	9	274	+0.151%
2025-11-17	55.5500	55.5500	55.5500	55.5500	+6.357%	1	269	+19.604%
2025-11-13	52.1700	52.2300	52.1700	52.2300	-10.458%	8	270	+27.207%
2025-11-11	58.0200	58.3300	58.0200	58.3300	+8.967%	5	276	+13.904%
2025-11-03	52.6800	53.5300	52.6800	53.5300	+1.344%	3	271	+24.117%
2025-10-30	54.2200	55.6000	52.8200	52.8200	+22.837%	15	271	+25.786%
2025-10-28	42.1700	43.0000	42.1700	43.0000	+3.614%	25	257	+54.512%
2025-10-27	39.8500	41.5000	39.8500	41.5000	+26.486%	28	257	+60.096%
2025-10-22	32.8100	32.8100	32.8100	32.8100	+4.524%	1	257	+102.499%
2025-10-21	31.3900	31.3900	31.3900	31.3900	-10.722%	3	257	+111.660%
2025-10-20	34.9000	35.1600	34.9000	35.1600	+1.355%	2	254	+88.965%
2025-10-16	34.4600	34.6900	34.4600	34.6900	+13.552%	2	255	+91.525%
2025-10-15	29.9800	30.5500	29.3500	30.5500	+4.444%	32	255	+117.480%
2025-10-14	29.1800	29.2500	29.1700	29.2500	+6.441%	3	227	+127.145%
2025-10-13	27.0100	27.5900	27.0000	27.4800	+9.920%	10	227	+141.776%
2025-10-10	25.0000	25.0000	25.0000	25.0000	-9.058%	20	227	+165.760%
2025-10-03	27.6500	27.6500	27.4900	27.4900	-11.976%	3	227	+141.688%
2025-09-22	32.0500	32.0500	31.2300	31.2300	+1.528%	12	227	+112.744%
2025-09-18	30.7000	30.7600	30.7000	30.7600	+7.215%	11	237	+115.995%
2025-09-17	28.7200	28.7200	28.6600	28.6900	-3.595%	34	236	+131.579%
2025-09-15	29.9000	29.9000	29.7600	29.7600	+21.618%	11	202	+123.253%
2025-09-10	24.2400	24.4700	24.2400	24.4700	+1.958%	2	191	+171.516%
2025-09-09	22.5500	24.0000	22.5500	24.0000	+9.589%	31	191	+176.833%
2025-09-08	21.9000	21.9000	21.9000	21.9000	+4.935%	1	166	+203.379%
2025-09-05	20.5600	20.8700	20.5600	20.8700	+5.885%	4	165	+218.352%
2025-09-04	19.7100	19.7100	19.7100	19.7100	+1.077%	1	165	+237.088%
2025-09-03	18.5500	19.6000	18.5500	19.5000	+51.163%	15	166	+240.718%
2025-09-02	12.9000	12.9000	12.9000	12.9000	-4.160%	10	166	+415.039%
2025-08-28	13.2300	13.4600	13.2300	13.4600	+8.988%	2	158	+393.611%
2025-08-25	12.4000	12.4000	12.3500	12.3500	+1.230%	45	158	+437.976%
2025-08-22	10.7000	12.2000	10.7000	12.2000	+22.122%	16	113	+444.590%
2025-08-21	9.9900	9.9900	9.9900	9.9900	+1.835%	2	113	+565.065%
2025-08-20	9.5000	9.8100	9.3800	9.8100	-17.563%	8	114	+577.268%
2025-08-15	12.0000	12.0000	11.9000	11.9000	+8.182%	6	120	+458.319%
2025-08-13	11.0000	11.0000	11.0000	11.0000	-0.452%	3	115	+504.000%
2025-08-12	10.9500	11.0500	10.9500	11.0500	+8.333%	2	115	+501.267%
2025-08-06	10.0500	10.2000	10.0500	10.2000	+13.333%	2	116	+551.373%
2025-08-01	9.0000	9.0000	9.0000	9.0000	-12.366%	3	117	+638.222%
2025-07-29	10.2700	10.2700	10.2700	10.2700	+5.441%	2	117	+546.933%
2025-07-28	9.8900	9.8900	9.7400	9.7400	-5.068%	10	115	+582.136%
2025-07-24	10.2600	10.2600	10.2600	10.2600	+4.162%	1	109	+547.563%
2025-07-22	9.8500	9.8500	9.8500	9.8500	-1.500%	1	108	+574.518%
2025-07-21	10.0500	10.0500	10.0000	10.0000	+11.359%	3	108	+564.400%
2025-07-18	8.9800	8.9800	8.9800	8.9800	-1.858%	1	108	+639.866%
2025-07-15	9.1500	9.1500	9.1500	9.1500	+22.984%	1	109	+626.120%
2025-07-08	7.6000	7.6000	7.3400	7.4400	-6.415%	3	108	+793.011%
2025-07-07	7.8700	7.9500	7.8300	7.9500	-1.852%	47	109	+735.723%
2025-07-02	8.1000	8.1000	8.1000	8.1000	+4.113%	15	154	+720.247%
2025-07-01	7.7300	7.7800	7.7300	7.7800	+21.944%	27	169	+753.985%
2025-06-24	6.2700	6.3800	6.2700	6.3800	+5.455%	2	194	+941.379%
2025-06-23	6.0300	6.0500	5.8500	6.0500	-13.571%	12	194	+998.182%
2025-06-20	7.0000	7.0000	7.0000	7.0000	-17.840%	2	184	+849.143%
2025-06-16	8.4800	8.5200	8.4800	8.5200	+20.000%	2	184	+679.812%
2025-06-02	7.1000	7.1000	7.1000	7.1000	-6.209%	1	184	+835.775%
2025-05-23	7.5700	7.5700	7.5700	7.5700	+1.611%	2	184	+777.675%
2025-05-21	6.5000	7.4500	6.5000	7.4500	+6.429%	87	184	+791.812%
2025-05-20	7.0000	7.0000	7.0000	7.0000	+4.478%	100	105	+849.143%
2025-05-16	6.7000	6.7000	6.7000	6.7000	+8.239%	2	6	+891.642%
2025-05-15	6.0700	6.1900	6.0700	6.1900	+14.207%	2	6	+973.344%
2025-05-08	4.2200	5.4200	4.2200	5.4200	+29.048%	2	5	+1,125.830%
2025-05-07	4.2000	4.2000	4.2000	4.2000	-23.636%	1	5	+1,481.905%
2025-05-05	5.5000	5.5000	5.5000	5.5000	+23.596%	1	4	+1,108.000%
2025-04-15	4.9500	4.9500	4.4500	4.4500	-19.820%	2	4	+1,393.034%
2025-04-02	5.5500	5.5500	5.5500	5.5500	-31.481%	1	2	+1,097.117%
2025-03-11	8.1100	8.1100	8.1000	8.1000	-4.706%	2	1	+720.247%
2025-03-10	8.5000	8.5000	8.5000	8.5000	-7.909%	1	1	+681.647%
2025-03-03	9.7000	9.7000	9.2300	9.2300	-4.845%	6	1	+619.827%
2025-02-27	9.7000	9.7000	9.7000	9.7000	-2.316%	1	5	+584.948%
2025-02-26	9.9300	9.9300	9.9300	9.9300	0.000%	5	5	+569.084%