Dark

GOOGL20271217C340
GOOGL Dec 17 2027 340.00 Call (GOOGL271217C00340000)
option OPRA

EOD

Jul 17, 2026

73.70-17.191%(-15.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	73.7000	73.7000	73.7000	73.7000	-17.191%	1	567	0.000%
2026-07-16	90.5000	90.5000	89.0000	89.0000	-0.112%	2	566	-17.191%
2026-07-15	89.1000	89.1000	89.1000	89.1000	+10.000%	1	566	-17.284%
2026-07-13	81.0000	81.0000	81.0000	81.0000	-4.706%	1	565	-9.012%
2026-07-08	85.0000	85.0000	85.0000	85.0000	-3.672%	1	564	-13.294%
2026-07-06	88.2400	88.2400	88.2400	88.2400	+10.286%	1	564	-16.478%
2026-06-29	76.7500	80.0100	76.5000	80.0100	+16.344%	6	564	-7.887%
2026-06-26	66.3000	73.0000	66.3000	68.7700	-6.879%	12	564	+7.169%
2026-06-25	70.0000	73.8500	68.5000	73.8500	-0.872%	25	561	-0.203%
2026-06-24	77.5000	77.5000	74.5000	74.5000	-2.614%	2	556	-1.074%
2026-06-23	78.9500	78.9500	76.5000	76.5000	-2.511%	2	557	-3.660%
2026-06-22	75.5100	78.4700	75.5100	78.4700	-13.911%	4	557	-6.079%
2026-06-18	91.1500	91.1500	91.1500	91.1500	+0.033%	2	557	-19.144%
2026-06-17	91.1200	91.1200	91.1200	91.1200	-0.827%	1	557	-19.118%
2026-06-16	91.8800	91.8800	91.8800	91.8800	-2.484%	1	557	-19.787%
2026-06-15	94.2200	94.2200	94.2200	94.2200	+5.996%	1	557	-21.779%
2026-06-12	92.2500	92.2500	88.8900	88.8900	+4.270%	4	556	-17.089%
2026-06-11	78.9900	85.6000	78.9900	85.2500	-4.267%	55	559	-13.548%
2026-06-09	89.0500	89.0500	89.0500	89.0500	-0.835%	1	506	-17.238%
2026-06-08	89.8500	89.8500	89.8000	89.8000	+0.842%	6	506	-17.929%
2026-06-03	89.0500	89.0500	89.0500	89.0500	+1.193%	2	503	-17.238%
2026-06-02	86.0000	93.9000	86.0000	88.0000	-13.394%	13	501	-16.250%
2026-05-29	101.3700	101.6100	101.0300	101.6100	-3.449%	6	502	-27.468%
2026-05-26	105.2400	105.2400	105.2400	105.2400	-1.174%	1	502	-29.970%
2026-05-21	104.7500	106.4900	104.7500	106.4900	+2.041%	5	503	-30.792%
2026-05-20	102.0500	104.3600	102.0500	104.3600	-4.257%	5	503	-29.379%
2026-05-19	110.4200	110.4200	109.0000	109.0000	-4.845%	4	501	-32.385%
2026-05-18	116.3200	118.8600	114.5500	114.5500	+1.345%	5	501	-35.661%
2026-05-15	113.0300	113.0300	113.0300	113.0300	-3.599%	1	501	-34.796%
2026-05-14	118.2400	118.2400	117.2500	117.2500	+10.561%	11	501	-37.143%
2026-05-12	106.4500	106.4500	106.0500	106.0500	-3.000%	7	506	-30.504%
2026-05-11	110.9900	111.5300	109.3200	109.3300	-5.717%	9	506	-32.589%
2026-05-08	115.9600	115.9600	115.9600	115.9600	+2.167%	1	503	-36.444%
2026-05-07	113.5000	113.5000	113.5000	113.5000	+0.621%	1	504	-35.066%
2026-05-06	112.1200	112.8000	112.1200	112.8000	+7.521%	2	503	-34.663%
2026-05-05	105.1000	106.8400	104.7500	104.9100	+4.701%	22	503	-29.749%
2026-05-04	100.2000	100.2000	100.2000	100.2000	-3.654%	6	498	-26.447%
2026-05-01	101.4200	104.0000	101.4200	104.0000	+2.392%	7	495	-29.135%
2026-04-30	88.5800	102.5000	88.5800	101.5700	+27.841%	11	495	-27.439%
2026-04-28	80.0000	80.0000	79.4500	79.4500	-0.935%	11	503	-7.237%
2026-04-27	80.2000	80.2000	80.2000	80.2000	+7.334%	3	504	-8.105%
2026-04-24	74.7200	74.7200	74.7200	74.7200	+3.980%	2	504	-1.365%
2026-04-23	71.7300	71.8600	71.7300	71.8600	+1.469%	2	505	+2.561%
2026-04-22	70.8200	70.8200	70.8200	70.8200	-0.042%	10	507	+4.067%
2026-04-20	71.2800	71.2800	70.8500	70.8500	-1.597%	2	507	+4.023%
2026-04-17	71.3800	72.0000	70.6300	72.0000	+20.080%	7	506	+2.361%
2026-04-08	58.6900	59.9600	57.2500	59.9600	+24.657%	7	507	+22.915%
2026-04-06	46.9000	48.1000	46.9000	48.1000	+1.477%	2	506	+53.222%
2026-04-01	45.4000	47.4000	45.4000	47.4000	+14.909%	2	505	+55.485%
2026-03-31	38.2300	41.2500	38.2300	41.2500	+17.857%	2	506	+78.667%
2026-03-30	35.5200	35.5200	35.0000	35.0000	-4.398%	5	506	+110.571%
2026-03-27	38.0000	38.9000	36.6100	36.6100	-9.156%	13	503	+101.311%
2026-03-26	40.3500	40.4600	40.3000	40.3000	-9.621%	5	504	+82.878%
2026-03-25	44.9600	44.9600	44.5900	44.5900	-0.580%	6	503	+65.284%
2026-03-24	46.0000	46.0000	44.8500	44.8500	-12.505%	5	504	+64.326%
2026-03-23	51.6000	51.6000	51.2600	51.2600	-3.027%	2	507	+43.777%
2026-03-19	52.8600	52.8600	52.8600	52.8600	+1.071%	5	507	+39.425%
2026-03-16	52.3000	52.3000	52.3000	52.3000	+1.455%	1	512	+40.918%
2026-03-13	51.5500	51.5500	51.5500	51.5500	-6.477%	5	512	+42.968%
2026-03-11	55.1200	55.1200	55.1200	55.1200	+8.611%	5	512	+33.708%
2026-03-06	50.2500	50.7500	50.2500	50.7500	-1.418%	7	509	+45.222%
2026-03-05	51.4800	51.4800	51.4800	51.4800	-3.812%	1	509	+43.162%
2026-03-04	53.3500	53.5200	53.3500	53.5200	+1.000%	8	509	+37.706%
2026-03-03	52.9900	52.9900	52.9900	52.9900	-9.527%	2	509	+39.083%
2026-02-27	56.4000	58.5700	56.4000	58.5700	+4.776%	5	510	+25.832%
2026-02-26	53.9000	55.9000	53.9000	55.9000	-1.878%	4	511	+31.843%
2026-02-24	56.9700	56.9700	56.9700	56.9700	-3.881%	1	511	+29.366%
2026-02-23	61.5900	61.5900	59.2700	59.2700	+10.785%	2	511	+24.346%
2026-02-18	53.4000	53.5000	53.4000	53.5000	+4.146%	2	511	+37.757%
2026-02-17	51.3700	51.3700	51.3700	51.3700	-6.600%	4	511	+43.469%
2026-02-13	55.3200	55.3200	55.0000	55.0000	-3.339%	2	516	+34.000%
2026-02-12	58.8600	58.8600	56.9000	56.9000	-1.744%	3	516	+29.525%
2026-02-11	59.6000	59.7000	57.9100	57.9100	-9.516%	29	515	+27.266%
2026-02-10	64.0000	64.0000	64.0000	64.0000	-3.294%	1	529	+15.156%
2026-02-06	66.1800	66.1800	66.1800	66.1800	-6.776%	1	529	+11.363%
2026-02-05	67.0000	70.9900	65.4500	70.9900	-4.814%	8	529	+3.817%
2026-02-04	79.0000	79.6000	73.1000	74.5800	-6.011%	24	529	-1.180%
2026-02-03	80.8000	80.8000	79.0500	79.3500	-1.916%	15	541	-7.120%
2026-02-02	78.6000	80.9000	78.6000	80.9000	+5.904%	14	540	-8.900%
2026-01-30	77.3500	77.3500	76.3900	76.3900	+1.273%	12	534	-3.521%
2026-01-29	71.0000	75.8000	71.0000	75.4300	-0.750%	10	525	-2.294%
2026-01-27	75.6100	76.0000	75.6100	76.0000	+3.121%	2	525	-3.026%
2026-01-26	71.3700	73.7000	71.2000	73.7000	+1.376%	3	523	0.000%
2026-01-22	72.7000	72.7000	72.7000	72.7000	+0.221%	2	523	+1.376%
2026-01-21	72.1200	72.5400	72.1200	72.5400	+7.308%	2	521	+1.599%
2026-01-20	67.6500	67.6500	67.6000	67.6000	-9.262%	2	522	+9.024%
2026-01-16	74.5000	74.5000	74.5000	74.5000	+0.499%	1	520	-1.074%
2026-01-15	73.9300	74.1300	73.9300	74.1300	-3.552%	49	520	-0.580%
2026-01-13	78.5500	78.5500	76.8600	76.8600	+5.288%	14	528	-4.111%
2026-01-12	69.5000	73.0000	69.5000	73.0000	+1.389%	83	524	+0.959%
2026-01-09	71.7500	72.0000	71.7500	72.0000	+5.002%	4	491	+2.361%
2026-01-08	70.0000	70.0000	68.5700	68.5700	+0.794%	4	488	+7.481%
2026-01-07	65.5500	68.0300	65.5200	68.0300	+6.797%	4	485	+8.335%
2026-01-05	63.8000	63.8000	63.7000	63.7000	+1.352%	3	488	+15.699%
2026-01-02	63.7500	63.7500	61.1000	62.8500	+1.208%	6	488	+17.263%
2025-12-30	62.1000	62.1000	62.1000	62.1000	+0.210%	1	484	+18.680%
2025-12-29	61.9700	61.9700	61.9700	61.9700	-0.241%	1	485	+18.929%
2025-12-26	62.1200	62.1200	62.1200	62.1200	-1.319%	1	485	+18.641%
2025-12-24	62.4400	62.9500	62.4400	62.9500	+5.497%	5	483	+17.077%
2025-12-22	59.7300	59.7300	59.6700	59.6700	+4.979%	6	483	+23.513%
2025-12-19	56.8400	56.8400	56.8400	56.8400	+3.345%	11	487	+29.662%
2025-12-18	55.0000	55.0000	55.0000	55.0000	+2.288%	1	487	+34.000%
2025-12-17	54.1800	54.1800	53.7700	53.7700	-11.780%	4	487	+37.065%
2025-12-15	60.8700	60.9500	60.8700	60.9500	-2.682%	2	484	+20.919%
2025-12-12	62.3800	62.6300	62.3800	62.6300	-6.801%	2	485	+17.675%
2025-12-10	67.2000	67.2000	67.2000	67.2000	+3.768%	1	483	+9.673%
2025-12-08	64.7600	64.7600	64.7600	64.7600	-6.954%	1	482	+13.805%
2025-12-05	69.5500	69.6000	69.5500	69.6000	-1.347%	4	483	+5.891%
2025-12-01	69.0000	70.5500	69.0000	70.5500	-2.353%	4	484	+4.465%
2025-11-26	73.3300	73.3300	72.2500	72.2500	-3.020%	3	479	+2.007%
2025-11-25	72.7500	78.1300	72.7500	74.5000	+8.490%	52	479	-1.074%
2025-11-24	69.2000	70.9100	68.6700	68.6700	+25.885%	5	496	+7.325%
2025-11-20	61.5900	61.5900	54.5500	54.5500	-4.965%	13	493	+35.105%
2025-11-19	61.2500	62.3100	56.1000	57.4000	+14.297%	57	502	+28.397%
2025-11-17	54.7000	54.7000	50.2200	50.2200	+7.838%	2	459	+46.754%
2025-11-14	46.9300	46.9300	46.5700	46.5700	-11.799%	2	458	+58.256%
2025-11-11	51.8000	52.8000	51.8000	52.8000	+5.389%	3	458	+39.583%
2025-11-06	50.4700	50.7500	49.2500	50.1000	+7.557%	28	457	+47.106%
2025-11-04	46.5800	46.5800	46.5800	46.5800	-2.450%	1	459	+58.222%
2025-11-03	47.7500	47.7500	47.7500	47.7500	+5.385%	19	440	+54.346%
2025-10-31	45.3100	45.3100	45.3100	45.3100	-4.550%	1	440	+62.657%
2025-10-30	49.9200	50.4500	47.4700	47.4700	+17.675%	30	439	+55.256%
2025-10-29	38.6000	40.3600	38.5600	40.3400	+6.382%	9	438	+82.697%
2025-10-28	37.3800	37.9500	37.3400	37.9200	+1.012%	8	431	+94.357%
2025-10-27	37.3300	37.5400	37.3300	37.5400	+23.731%	2	432	+96.324%
2025-10-23	30.4000	30.6500	30.3400	30.3400	+0.397%	3	432	+142.914%
2025-10-22	30.2200	30.2200	30.2200	30.2200	+9.493%	5	433	+143.878%
2025-10-21	27.1000	27.6000	27.1000	27.6000	-9.508%	11	433	+167.029%
2025-10-20	30.5000	30.5000	30.5000	30.5000	+4.811%	1	443	+141.639%
2025-10-16	30.0000	30.5000	29.1000	29.1000	+4.114%	20	443	+153.265%
2025-10-15	26.5000	27.9500	26.1200	27.9500	+9.737%	68	427	+163.685%
2025-10-14	25.4700	25.4700	25.4700	25.4700	+5.729%	20	394	+189.360%
2025-10-13	23.7800	24.1500	23.7800	24.0900	+6.593%	8	387	+205.936%
2025-10-10	22.6000	22.6000	22.6000	22.6000	-3.625%	1	388	+226.106%
2025-10-09	23.4500	23.4500	23.4500	23.4500	-12.825%	1	388	+214.286%
2025-10-06	26.8500	26.9000	26.8500	26.9000	+18.711%	4	388	+173.978%
2025-09-30	22.6600	22.6600	22.6600	22.6600	-12.068%	1	388	+225.243%
2025-09-26	25.6900	25.7700	25.6900	25.7700	+5.399%	2	387	+185.991%
2025-09-25	24.4500	24.4500	24.4500	24.4500	-11.892%	20	387	+201.431%
2025-09-23	27.7500	27.7500	27.7500	27.7500	+1.648%	14	407	+165.586%
2025-09-22	28.5700	28.5700	27.3000	27.3000	-2.847%	35	407	+169.963%
2025-09-19	28.1000	28.1000	28.1000	28.1000	+3.997%	20	372	+162.278%
2025-09-18	27.0200	27.0200	27.0200	27.0200	-1.351%	2	352	+172.761%
2025-09-16	27.3500	27.3900	27.3500	27.3900	+2.854%	5	350	+169.076%
2025-09-15	25.7000	26.6300	24.9100	26.6300	+26.388%	8	353	+176.756%
2025-09-12	21.0700	21.0700	21.0700	21.0700	+3.793%	2	348	+249.786%
2025-09-11	20.3000	20.3000	20.3000	20.3000	-2.310%	1	346	+263.054%
2025-09-10	20.9000	20.9000	20.7800	20.7800	+0.874%	2	345	+254.668%
2025-09-09	20.0500	20.6000	20.0500	20.6000	+12.568%	6	343	+257.767%
2025-09-08	18.3000	18.3000	18.3000	18.3000	-1.719%	2	341	+302.732%
2025-09-05	18.6200	18.6200	18.6200	18.6200	+15.152%	6	342	+295.811%
2025-09-04	16.1700	16.1700	16.1700	16.1700	-2.000%	1	342	+355.782%
2025-09-03	16.3000	16.5000	16.3000	16.5000	+52.778%	18	341	+346.667%
2025-09-02	10.8000	10.8000	10.8000	10.8000	+2.857%	1	329	+582.407%
2025-08-25	10.5000	10.5000	10.5000	10.5000	+6.599%	1	328	+601.905%
2025-08-22	10.2500	10.2500	9.8500	9.8500	+18.389%	3	327	+648.223%
2025-08-20	8.3200	8.3200	8.3200	8.3200	-4.696%	20	327	+785.817%
2025-08-19	8.7300	8.7300	8.7300	8.7300	-3.000%	1	317	+744.215%
2025-08-18	9.7000	9.7000	9.0000	9.0000	-11.067%	3	317	+718.889%
2025-08-15	10.1200	10.1200	10.1200	10.1200	+8.004%	1	317	+628.261%
2025-08-08	9.3700	9.3700	9.3700	9.3700	+11.947%	1	317	+686.553%
2025-07-29	8.3700	8.3700	8.3700	8.3700	-4.343%	1	316	+780.526%
2025-07-25	8.9000	8.9000	8.7500	8.7500	-2.778%	8	316	+742.286%
2025-07-22	9.0000	9.0000	9.0000	9.0000	+7.271%	2	308	+718.889%
2025-07-21	8.3900	8.3900	8.3900	8.3900	+10.395%	225	306	+778.427%
2025-07-18	7.7600	7.7800	7.6000	7.6000	+6.742%	135	311	+869.737%
2025-07-14	7.1200	7.1200	7.1200	7.1200	+7.879%	5	408	+935.112%
2025-07-11	6.6000	6.6000	6.6000	6.6000	0.000%	5	408	+1,016.667%
2025-07-08	6.6000	6.6000	6.6000	6.6000	-6.117%	1	403	+1,016.667%
2025-07-07	6.8500	7.0300	6.8500	7.0300	0.000%	2	402	+948.364%
2025-07-02	6.8300	7.0300	6.8300	7.0300	+6.677%	2	401	+948.364%
2025-07-01	6.4700	6.5900	6.4700	6.5900	-3.796%	4	400	+1,018.361%
2025-06-30	6.8500	6.8500	6.8500	6.8500	+7.031%	1	398	+975.912%
2025-06-26	6.4000	6.4000	6.4000	6.4000	+29.817%	1	397	+1,051.563%
2025-06-23	4.9300	4.9300	4.9300	4.9300	-34.267%	1	397	+1,394.929%
2025-06-16	7.5000	7.5000	7.5000	7.5000	-6.250%	1	396	+882.667%
2025-06-10	7.2700	8.0000	7.2700	8.0000	+28.000%	6	395	+821.250%
2025-06-05	6.3300	6.3300	6.2500	6.2500	+3.821%	2	396	+1,079.200%
2025-06-03	5.9900	6.0200	5.9900	6.0200	-12.500%	4	396	+1,124.252%
2025-05-29	6.8800	6.8800	6.8800	6.8800	-3.099%	1	394	+971.221%
2025-05-28	7.1000	7.1000	7.1000	7.1000	+8.067%	1	394	+938.028%
2025-05-22	6.5700	6.5700	6.5700	6.5700	+11.168%	1	394	+1,021.766%
2025-05-21	5.3200	5.9100	5.3200	5.9100	+0.340%	3	394	+1,147.039%
2025-05-20	5.8900	5.8900	5.8900	5.8900	+15.039%	1	392	+1,151.273%
2025-05-16	5.1200	5.1200	5.1200	5.1200	-12.777%	2	391	+1,339.453%
2025-05-15	5.8700	5.8700	5.8700	5.8700	+29.011%	1	391	+1,155.537%
2025-05-13	4.6200	4.6800	4.4200	4.5500	+10.976%	191	391	+1,519.780%
2025-05-12	4.1000	4.1000	4.1000	4.1000	-22.201%	10	200	+1,697.561%
2025-05-05	5.3100	5.3100	5.1100	5.2700	+9.110%	25	190	+1,298.482%
2025-05-02	4.9300	5.0500	4.8300	4.8300	+5.000%	32	165	+1,425.880%
2025-05-01	4.6000	4.6000	4.6000	4.6000	-6.504%	2	150	+1,502.174%
2025-04-25	4.2100	4.9700	4.2100	4.9200	+24.242%	260	150	+1,397.967%
2025-04-22	3.9600	3.9600	3.9600	3.9600	+6.166%	1	20	+1,761.111%
2025-04-17	3.7300	3.7300	3.7300	3.7300	+66.518%	1	19	+1,875.871%
2025-04-08	2.4600	2.4600	2.2400	2.2400	-32.121%	3	19	+3,190.179%
2025-04-07	3.3000	3.3000	3.3000	3.3000	-30.962%	14	19	+2,133.333%
2025-03-28	4.7800	4.7800	4.7800	4.7800	-13.562%	6	5	+1,441.841%
2025-03-27	5.5300	5.5300	5.5300	5.5300	-27.618%	3	8	+1,232.731%
2025-03-03	7.6400	7.6400	7.6400	7.6400	0.000%	5	5	+864.660%