Dark

GOOGL20271217C330
GOOGL Dec 17 2027 330.00 Call (GOOGL271217C00330000)
option OPRA

EOD

Jul 17, 2026

78.00-7.660%(-6.47)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	78.7500	78.7500	76.9300	78.0000	-7.660%	13	561	0.000%
2026-07-16	95.0000	98.1500	84.4700	84.4700	-12.102%	10	559	-7.660%
2026-07-15	91.0000	96.1000	91.0000	96.1000	+13.325%	3	564	-18.835%
2026-07-14	86.7000	86.7000	84.8000	84.8000	-0.411%	2	564	-8.019%
2026-07-13	85.1500	85.1500	85.1500	85.1500	-1.390%	1	564	-8.397%
2026-07-10	84.2500	86.3500	84.2500	86.3500	-2.319%	3	564	-9.670%
2026-07-09	84.0800	88.4000	84.0800	88.4000	-6.137%	7	567	-11.765%
2026-07-07	94.1800	94.1800	94.1800	94.1800	+2.850%	2	567	-17.180%
2026-07-06	90.0000	91.5700	90.0000	91.5700	+6.663%	2	567	-14.819%
2026-07-02	86.5800	86.5800	85.8500	85.8500	-2.443%	16	564	-9.144%
2026-06-30	87.0000	88.0000	86.7500	88.0000	+7.056%	3	564	-11.364%
2026-06-29	81.0000	82.4000	81.0000	82.2000	+10.633%	7	566	-5.109%
2026-06-26	74.3000	74.3000	74.3000	74.3000	+0.746%	5	571	+4.980%
2026-06-25	74.1500	74.1500	73.7500	73.7500	-10.313%	2	566	+5.763%
2026-06-24	83.5000	83.5000	82.2300	82.2300	+0.097%	2	568	-5.144%
2026-06-23	83.1400	83.8500	81.2800	82.1500	-2.839%	18	570	-5.052%
2026-06-22	87.0000	87.1900	79.1900	84.5500	-9.378%	100	561	-7.747%
2026-06-17	96.5500	96.5500	93.3000	93.3000	-3.616%	16	496	-16.399%
2026-06-15	96.8000	96.8000	96.8000	96.8000	+1.948%	1	496	-19.421%
2026-06-12	93.3300	94.9500	93.3300	94.9500	+15.091%	2	496	-17.852%
2026-06-11	83.8000	83.8000	82.5000	82.5000	-11.717%	4	496	-5.455%
2026-06-08	92.4200	93.4500	92.1200	93.4500	-4.672%	3	496	-16.533%
2026-06-05	98.0300	98.0300	98.0300	98.0300	+8.320%	1	494	-20.433%
2026-06-03	94.6500	94.6500	90.5000	90.5000	-1.950%	9	494	-13.812%
2026-06-02	92.5000	96.1000	92.3000	92.3000	-8.614%	12	491	-15.493%
2026-06-01	101.1000	101.1000	101.0000	101.0000	-5.386%	3	490	-22.772%
2026-05-29	107.0000	107.0000	106.7500	106.7500	-5.153%	5	490	-26.932%
2026-05-28	112.5500	112.5500	112.5500	112.5500	-1.011%	1	490	-30.697%
2026-05-27	113.7000	113.7000	113.7000	113.7000	+2.202%	2	490	-31.398%
2026-05-26	111.6000	111.6000	111.2500	111.2500	+1.478%	2	488	-29.888%
2026-05-22	109.8000	109.8000	109.0100	109.6300	-1.941%	4	488	-28.852%
2026-05-21	111.8000	111.8000	111.8000	111.8000	+0.179%	1	486	-30.233%
2026-05-19	114.7500	114.7500	111.6000	111.6000	-6.344%	3	486	-30.108%
2026-05-18	124.0000	124.0000	119.1600	119.1600	+0.134%	2	481	-34.542%
2026-05-15	120.9000	121.7000	119.0000	119.0000	-2.178%	3	481	-34.454%
2026-05-14	121.6500	121.6500	121.6500	121.6500	-0.751%	1	479	-35.882%
2026-05-13	115.5000	124.2000	115.5000	122.5700	+8.700%	18	476	-36.363%
2026-05-11	117.2100	117.2100	112.7600	112.7600	-6.555%	4	476	-30.827%
2026-05-08	120.6700	120.6700	120.6700	120.6700	+2.961%	2	480	-35.361%
2026-05-07	118.8000	118.8000	117.2000	117.2000	-1.222%	4	482	-33.447%
2026-05-06	118.6500	118.6500	118.6500	118.6500	+12.252%	1	479	-34.260%
2026-05-04	105.8000	105.8000	105.7000	105.7000	-1.948%	36	480	-26.206%
2026-05-01	107.8000	107.8000	107.8000	107.8000	-1.101%	8	494	-27.644%
2026-04-30	100.0000	109.0000	96.0000	109.0000	+29.979%	29	494	-28.440%
2026-04-29	85.4000	85.4000	83.8600	83.8600	-0.167%	19	496	-6.988%
2026-04-28	82.0600	84.0000	82.0600	84.0000	-1.639%	2	513	-7.143%
2026-04-27	84.4000	85.4000	84.4000	85.4000	+11.314%	2	512	-8.665%
2026-04-23	76.7200	76.7200	76.7200	76.7200	+4.666%	1	513	+1.668%
2026-04-21	73.3000	73.3000	73.3000	73.3000	-3.081%	1	513	+6.412%
2026-04-20	75.3500	75.6300	74.9900	75.6300	+0.840%	4	513	+3.134%
2026-04-17	75.0000	75.0000	75.0000	75.0000	+0.752%	2	513	+4.000%
2026-04-16	75.8500	75.8500	74.4400	74.4400	-0.495%	12	513	+4.782%
2026-04-15	74.3800	74.8100	74.3800	74.8100	+4.923%	3	523	+4.264%
2026-04-14	67.8000	72.2200	67.8000	71.3000	+10.543%	15	523	+9.397%
2026-04-10	64.5000	64.5000	64.5000	64.5000	+0.860%	1	511	+20.930%
2026-04-09	59.3000	63.9500	59.3000	63.9500	+0.471%	3	511	+21.970%
2026-04-08	61.6500	63.6500	61.6500	63.6500	+21.702%	4	511	+22.545%
2026-04-07	52.3000	52.3000	52.3000	52.3000	+4.600%	5	507	+49.140%
2026-04-02	49.6000	50.0000	49.6000	50.0000	-2.344%	6	500	+56.000%
2026-04-01	49.0000	51.2000	49.0000	51.2000	+22.196%	82	500	+52.344%
2026-03-31	41.2000	41.9000	41.2000	41.9000	+9.542%	21	526	+86.158%
2026-03-30	38.2500	38.2500	38.2500	38.2500	-5.322%	5	525	+103.922%
2026-03-27	40.4000	40.4000	40.4000	40.4000	-7.467%	1	530	+93.069%
2026-03-26	45.5000	45.5300	43.6600	43.6600	-10.016%	13	531	+78.653%
2026-03-25	48.5200	48.5200	48.5200	48.5200	-0.267%	10	541	+60.758%
2026-03-24	52.1000	52.1000	48.6500	48.6500	-11.786%	17	536	+60.329%
2026-03-23	55.3500	55.3500	54.4800	55.1500	-3.752%	12	547	+41.432%
2026-03-19	57.3000	57.3000	57.3000	57.3000	-1.682%	2	537	+36.126%
2026-03-18	60.0000	60.0000	58.2800	58.2800	-3.012%	10	537	+33.837%
2026-03-17	58.2000	60.0900	58.2000	60.0900	+6.732%	8	532	+29.805%
2026-03-16	56.3000	56.3000	56.3000	56.3000	-5.378%	20	529	+38.544%
2026-03-10	59.6500	59.6500	59.5000	59.5000	+6.726%	6	549	+31.092%
2026-03-09	53.5000	55.7500	53.5000	55.7500	-2.210%	6	547	+39.910%
2026-03-04	57.0100	57.0100	57.0100	57.0100	+1.622%	2	554	+36.818%
2026-03-03	55.0000	56.5800	55.0000	56.1000	-5.428%	8	553	+39.037%
2026-02-26	59.7000	59.7000	59.3200	59.3200	-4.569%	2	557	+31.490%
2026-02-24	59.3500	63.0000	59.3500	62.1600	-3.628%	6	556	+25.483%
2026-02-20	61.6000	64.5000	61.5900	64.5000	+13.337%	11	558	+20.930%
2026-02-18	56.9100	56.9100	56.9100	56.9100	+0.779%	2	555	+37.059%
2026-02-17	56.1600	57.3000	56.1600	56.4700	-5.092%	4	555	+38.126%
2026-02-13	59.1000	59.9000	59.1000	59.5000	-7.278%	12	545	+31.092%
2026-02-12	64.1700	64.1700	64.1700	64.1700	+2.182%	1	545	+21.552%
2026-02-11	66.4800	66.4800	62.8000	62.8000	-7.402%	4	545	+24.204%
2026-02-10	69.0000	69.0000	67.5400	67.8200	-4.747%	6	544	+15.010%
2026-02-09	70.7000	71.2000	70.7000	71.2000	+1.787%	5	540	+9.551%
2026-02-06	72.3000	73.2600	69.9500	69.9500	+3.186%	6	536	+11.508%
2026-02-05	62.5000	71.5000	62.5000	67.7900	-12.676%	13	533	+15.061%
2026-02-04	79.5500	80.0000	77.6300	77.6300	-5.960%	21	525	+0.477%
2026-02-03	87.3500	87.3500	82.5500	82.5500	-3.281%	10	537	-5.512%
2026-02-02	84.5000	85.3500	84.5000	85.3500	+6.581%	3	544	-8.612%
2026-01-30	81.5000	81.5000	80.0800	80.0800	-0.274%	4	545	-2.597%
2026-01-29	78.1000	80.4000	74.9000	80.3000	-0.186%	33	545	-2.864%
2026-01-28	79.0000	80.4500	77.2700	80.4500	+1.195%	16	564	-3.045%
2026-01-26	77.8000	79.5000	77.8000	79.5000	+5.620%	3	563	-1.887%
2026-01-23	76.8000	76.8000	75.2700	75.2700	-1.621%	57	562	+3.627%
2026-01-21	76.3100	76.5100	76.2000	76.5100	+6.426%	6	510	+1.947%
2026-01-20	72.6000	73.3200	71.8900	71.8900	-5.333%	26	506	+8.499%
2026-01-16	76.7500	76.7500	75.9400	75.9400	-2.441%	21	471	+2.713%
2026-01-15	80.8000	80.8000	77.8400	77.8400	-4.043%	5	471	+0.206%
2026-01-14	78.7500	81.2000	78.4500	81.1200	-0.613%	10	471	-3.846%
2026-01-13	79.3300	82.7100	79.3300	81.6200	+4.681%	15	466	-4.435%
2026-01-12	74.5500	77.9700	73.7500	77.9700	+2.525%	73	469	+0.038%
2026-01-09	75.6500	76.0500	75.6500	76.0500	+4.507%	22	453	+2.564%
2026-01-08	73.9000	73.9000	72.7700	72.7700	+5.878%	5	441	+7.187%
2026-01-07	68.7300	68.7300	68.7300	68.7300	+4.580%	1	437	+13.488%
2026-01-06	68.0600	68.0600	65.7200	65.7200	-2.709%	4	437	+18.685%
2026-01-05	67.5500	67.5500	67.5500	67.5500	+4.550%	10	447	+15.470%
2026-01-02	70.6100	70.6100	64.6100	64.6100	-1.359%	3	447	+20.724%
2025-12-31	65.9000	65.9000	65.5000	65.5000	-0.788%	2	447	+19.084%
2025-12-30	66.0300	66.0300	66.0200	66.0200	+0.564%	150	447	+18.146%
2025-12-29	65.6500	65.6500	65.6500	65.6500	-2.161%	25	510	+18.812%
2025-12-26	67.1000	67.1000	67.1000	67.1000	+5.669%	2	510	+16.244%
2025-12-22	63.5000	63.5000	63.5000	63.5000	+3.996%	3	512	+22.835%
2025-12-19	60.8000	61.0600	60.8000	61.0600	+1.244%	3	512	+27.743%
2025-12-18	60.0900	60.3100	60.0900	60.3100	+0.433%	2	509	+29.332%
2025-12-17	60.0500	60.0500	60.0500	60.0500	-4.303%	2	507	+29.892%
2025-12-16	62.7500	62.7500	62.7500	62.7500	-5.082%	1	505	+24.303%
2025-12-12	66.4000	66.4000	66.1100	66.1100	-9.239%	3	505	+17.985%
2025-12-10	72.3500	73.1200	72.3500	72.8400	+2.131%	5	503	+7.084%
2025-12-09	68.8200	71.4000	68.8200	71.3200	+3.723%	14	504	+9.366%
2025-12-08	72.3000	72.3000	68.7600	68.7600	-6.867%	3	493	+13.438%
2025-12-05	73.8300	73.8300	73.8300	73.8300	+2.827%	3	495	+5.648%
2025-12-04	72.9500	72.9500	71.8000	71.8000	-0.278%	14	495	+8.635%
2025-12-03	72.0000	72.0000	72.0000	72.0000	+0.446%	11	505	+8.333%
2025-12-02	71.6800	71.6800	71.6800	71.6800	-1.674%	1	505	+8.817%
2025-12-01	74.4700	74.4700	72.9000	72.9000	-4.456%	2	506	+6.996%
2025-11-28	75.7800	76.3000	75.7800	76.3000	+1.153%	3	505	+2.228%
2025-11-26	75.5000	76.7800	75.4300	75.4300	-5.227%	4	504	+3.407%
2025-11-25	79.6500	81.5000	76.9000	79.5900	+5.697%	24	504	-1.998%
2025-11-24	71.3000	75.3000	71.3000	75.3000	+19.051%	3	506	+3.586%
2025-11-21	63.2500	63.2500	63.2500	63.2500	-5.597%	1	505	+23.320%
2025-11-20	66.0500	67.0000	66.0500	67.0000	+11.481%	2	505	+16.418%
2025-11-19	62.7400	64.4200	60.0500	60.1000	+9.074%	5	503	+29.784%
2025-11-18	55.1000	55.1000	55.1000	55.1000	+2.952%	90	503	+41.561%
2025-11-17	55.0300	58.7500	53.5200	53.5200	+7.643%	5	493	+45.740%
2025-11-14	49.7200	49.7200	49.7200	49.7200	-2.796%	1	492	+56.879%
2025-11-13	51.2300	51.2300	51.1500	51.1500	-9.517%	4	491	+52.493%
2025-11-11	55.3700	56.5300	55.3700	56.5300	+2.132%	14	491	+37.980%
2025-11-10	54.4200	55.3500	54.2100	55.3500	+5.388%	8	491	+40.921%
2025-11-06	52.5200	52.5200	52.5200	52.5200	+2.358%	1	490	+48.515%
2025-11-05	48.1900	51.3100	48.1900	51.3100	-0.946%	3	490	+52.017%
2025-11-03	51.0000	51.8000	51.0000	51.8000	+0.857%	8	489	+50.579%
2025-10-30	51.8000	54.1000	51.3600	51.3600	+25.544%	4	489	+51.869%
2025-10-28	40.2000	41.1700	40.2000	40.9100	+1.766%	58	489	+90.662%
2025-10-27	37.5800	40.2000	37.5800	40.2000	+12.637%	4	454	+94.030%
2025-10-24	35.7300	35.7300	35.6900	35.6900	+8.977%	24	454	+118.549%
2025-10-23	32.7500	32.7500	32.7500	32.7500	+2.761%	24	478	+138.168%
2025-10-21	31.8700	31.8700	31.8700	31.8700	-5.318%	1	454	+144.744%
2025-10-20	33.4300	33.6600	33.4300	33.6600	+6.016%	2	453	+131.729%
2025-10-17	31.8000	31.8000	31.7500	31.7500	-4.740%	6	453	+145.669%
2025-10-16	33.1200	33.3300	33.1200	33.3300	+27.165%	2	456	+134.023%
2025-10-13	25.8200	26.4300	25.8200	26.2100	+3.067%	8	457	+197.596%
2025-10-09	25.3100	25.4300	25.3100	25.4300	-13.060%	2	460	+206.724%
2025-10-06	29.2500	29.2500	29.2500	29.2500	+12.069%	1	461	+166.667%
2025-10-03	26.1000	26.1000	26.1000	26.1000	+5.030%	1	462	+198.851%
2025-09-30	24.8500	24.8500	24.8500	24.8500	-12.654%	20	462	+213.883%
2025-09-29	28.7000	28.7000	28.4500	28.4500	-0.940%	21	452	+174.165%
2025-09-24	28.8000	28.8000	28.7200	28.7200	-8.096%	2	433	+171.588%
2025-09-22	31.2500	31.2500	31.2500	31.2500	+1.958%	1	433	+149.600%
2025-09-19	30.6500	30.6500	30.6500	30.6500	+9.075%	18	433	+154.486%
2025-09-17	27.8800	28.1000	27.8800	28.1000	+0.609%	20	433	+177.580%
2025-09-15	28.1000	28.5500	27.9300	27.9300	+20.544%	6	433	+179.270%
2025-09-12	22.6500	23.1700	22.6500	23.1700	-0.129%	18	434	+236.642%
2025-09-11	22.3500	23.2000	21.7500	23.2000	+0.782%	273	416	+236.207%
2025-09-10	22.8000	23.1400	22.8000	23.0200	+7.070%	21	218	+238.836%
2025-09-09	20.2000	21.5000	20.2000	21.5000	+6.016%	17	218	+262.791%
2025-09-08	21.8000	21.8000	20.1200	20.2800	-1.121%	5	217	+284.615%
2025-09-05	20.5100	20.5100	20.5100	20.5100	+7.947%	6	218	+280.302%
2025-09-04	17.4800	19.0000	17.4200	19.0000	+2.981%	8	212	+310.526%
2025-09-03	17.9000	18.4500	17.7500	18.4500	+51.230%	42	210	+322.764%
2025-09-02	12.2000	12.2000	12.2000	12.2000	-7.576%	10	192	+539.344%
2025-08-29	12.8000	13.2000	12.8000	13.2000	+8.197%	151	32	+490.909%
2025-08-25	12.2000	12.2000	12.2000	12.2000	+22.000%	20	32	+539.344%
2025-08-22	10.0000	10.0000	10.0000	10.0000	-9.338%	1	28	+680.000%
2025-08-15	11.4000	11.4000	11.0200	11.0300	+9.751%	11	27	+607.162%
2025-08-11	9.9500	10.0500	9.9500	10.0500	-2.237%	2	22	+676.119%
2025-08-08	10.5000	10.7500	10.2800	10.2800	+6.089%	3	22	+658.755%
2025-08-05	9.6900	9.6900	9.6900	9.6900	+1.679%	1	22	+704.954%
2025-07-22	9.5300	9.5300	9.5300	9.5300	+17.654%	9	22	+718.468%
2025-07-14	8.1000	8.1000	8.1000	8.1000	+15.057%	10	31	+862.963%
2025-07-08	7.0100	7.0400	7.0100	7.0400	-6.755%	2	31	+1,007.955%
2025-07-07	7.4100	7.5500	7.4100	7.5500	-5.270%	2	31	+933.113%
2025-07-03	7.8300	7.9700	7.8300	7.9700	+0.886%	2	31	+878.670%
2025-07-02	7.9000	7.9000	7.9000	7.9000	+6.326%	1	31	+887.342%
2025-07-01	7.2100	7.4300	7.2100	7.4300	-3.506%	4	30	+949.798%
2025-06-30	7.5100	7.7000	7.5100	7.7000	+7.093%	6	30	+912.987%
2025-06-27	7.1700	7.1900	7.1700	7.1900	+10.107%	2	30	+984.840%
2025-06-25	6.5300	6.5300	6.5300	6.5300	+17.025%	3	29	+1,094.487%
2025-06-23	5.5800	5.5800	5.5800	5.5800	-15.710%	1	26	+1,297.849%
2025-06-20	6.7600	6.7600	6.6200	6.6200	-18.171%	14	25	+1,078.248%
2025-06-16	7.9300	8.0900	7.9300	8.0900	+0.497%	2	19	+864.153%
2025-06-12	7.9800	8.0500	7.9800	8.0500	-3.012%	2	19	+868.944%
2025-06-11	8.5400	8.5400	8.3000	8.3000	-7.675%	3	18	+839.759%
2025-06-10	8.9900	8.9900	8.9900	8.9900	+25.559%	1	17	+767.631%
2025-05-30	7.1600	7.1600	7.1600	7.1600	-5.541%	2	17	+989.385%
2025-05-22	7.5800	7.5800	7.5800	7.5800	+7.214%	1	17	+929.024%
2025-05-21	6.5000	7.0700	6.5000	7.0700	+8.769%	2	18	+1,003.253%
2025-05-16	6.5000	6.5000	6.5000	6.5000	+7.261%	2	18	+1,100.000%
2025-05-15	6.0600	6.0600	6.0600	6.0600	+40.603%	1	19	+1,187.129%
2025-05-09	4.3100	4.3100	4.3100	4.3100	-6.304%	2	18	+1,709.745%
2025-05-08	4.0200	4.6000	4.0200	4.6000	+9.785%	2	17	+1,595.652%
2025-05-07	4.1000	4.1900	4.1000	4.1900	+6.076%	2	18	+1,761.575%
2025-04-22	3.9500	3.9500	3.9500	3.9500	-9.195%	1	17	+1,874.684%
2025-04-17	4.3500	4.3500	4.3500	4.3500	+8.479%	1	16	+1,693.103%
2025-04-08	4.0100	4.0100	4.0100	4.0100	-2.433%	1	16	+1,845.137%
2025-04-07	4.1100	4.1100	4.1100	4.1100	-11.803%	10	17	+1,797.810%
2025-04-04	4.6600	4.6600	4.6600	4.6600	+0.431%	8	7	+1,573.820%
2025-04-03	4.6400	4.6400	4.6400	4.6400	-13.271%	4	3	+1,581.034%
2025-03-28	4.9700	5.3500	4.9700	5.3500	-43.024%	12	5	+1,357.944%
2025-03-05	8.9500	9.3900	8.9500	9.3900	-1.158%	2	1	+730.671%
2025-03-04	9.5000	9.5000	9.5000	9.5000	0.000%	1	1	+721.053%