Dark

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

EOD

Sep 3, 2026

64.38+8.202%(+4.88)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	63.7300	64.3800	63.7300	64.3800	+8.202%	8	750	0.000%
2026-09-02	59.9900	61.8900	59.5000	59.5000	+1.277%	69	751	+8.202%
2026-09-01	57.4000	60.7900	57.4000	58.7500	-5.455%	114	785	+9.583%
2026-08-31	61.5000	62.1500	61.5000	62.1400	-8.872%	17	683	+3.605%
2026-08-28	63.9200	68.2400	63.9200	68.1900	+7.555%	28	679	-5.587%
2026-08-27	62.5000	63.5000	62.5000	63.4000	-1.400%	104	679	+1.546%
2026-08-26	64.5000	64.5000	63.7500	64.3000	-4.741%	63	677	+0.124%
2026-08-25	67.5000	67.5000	67.5000	67.5000	-2.428%	1	631	-4.622%
2026-08-24	71.0500	71.0500	69.0000	69.1800	+2.262%	9	631	-6.938%
2026-08-21	64.8500	67.6500	64.8500	67.6500	+7.041%	3	631	-4.834%
2026-08-20	64.0900	64.0900	63.2000	63.2000	-5.062%	2	628	+1.867%
2026-08-19	65.6000	68.1000	65.6000	66.5700	-0.120%	8	627	-3.290%
2026-08-18	66.6500	66.6500	66.6500	66.6500	-0.225%	8	622	-3.406%
2026-08-17	69.2500	69.2500	66.3000	66.8000	-1.909%	11	614	-3.623%
2026-08-14	68.9300	68.9300	68.0000	68.1000	-0.873%	6	607	-5.463%
2026-08-13	68.4000	68.7000	68.4000	68.7000	+4.091%	2	606	-6.288%
2026-08-12	65.8500	67.4600	65.8500	66.0000	-4.348%	6	604	-2.455%
2026-08-11	69.0000	69.0000	69.0000	69.0000	-13.534%	1	601	-6.696%
2026-08-06	79.8000	79.8000	79.8000	79.8000	-3.936%	10	600	-19.323%
2026-08-05	83.9900	83.9900	83.0700	83.0700	-7.700%	31	600	-22.499%
2026-08-03	90.0000	90.0000	90.0000	90.0000	+18.203%	1	575	-28.467%
2026-07-31	76.2500	76.2500	76.1400	76.1400	+23.885%	2	575	-15.445%
2026-07-28	61.4600	61.4600	61.4600	61.4600	+12.153%	1	575	+4.751%
2026-07-24	55.0000	55.0000	54.8000	54.8000	-2.664%	15	574	+17.482%
2026-07-23	57.0000	57.0000	55.7500	56.3000	-20.838%	8	564	+14.352%
2026-07-22	74.5000	74.5000	71.1200	71.1200	-3.501%	2	568	-9.477%
2026-07-17	73.7000	73.7000	73.7000	73.7000	-17.191%	1	567	-12.646%
2026-07-16	90.5000	90.5000	89.0000	89.0000	-0.112%	2	566	-27.663%
2026-07-15	89.1000	89.1000	89.1000	89.1000	+10.000%	1	566	-27.744%
2026-07-13	81.0000	81.0000	81.0000	81.0000	-4.706%	1	565	-20.519%
2026-07-08	85.0000	85.0000	85.0000	85.0000	-3.672%	1	564	-24.259%
2026-07-06	88.2400	88.2400	88.2400	88.2400	+10.286%	1	564	-27.040%
2026-06-29	76.7500	80.0100	76.5000	80.0100	+16.344%	6	564	-19.535%
2026-06-26	66.3000	73.0000	66.3000	68.7700	-6.879%	12	564	-6.384%
2026-06-25	70.0000	73.8500	68.5000	73.8500	-0.872%	25	561	-12.823%
2026-06-24	77.5000	77.5000	74.5000	74.5000	-2.614%	2	556	-13.584%
2026-06-23	78.9500	78.9500	76.5000	76.5000	-2.511%	2	557	-15.843%
2026-06-22	75.5100	78.4700	75.5100	78.4700	-13.911%	4	557	-17.956%
2026-06-18	91.1500	91.1500	91.1500	91.1500	+0.033%	2	557	-29.369%
2026-06-17	91.1200	91.1200	91.1200	91.1200	-0.827%	1	557	-29.346%
2026-06-16	91.8800	91.8800	91.8800	91.8800	-2.484%	1	557	-29.930%
2026-06-15	94.2200	94.2200	94.2200	94.2200	+5.996%	1	557	-31.671%
2026-06-12	92.2500	92.2500	88.8900	88.8900	+4.270%	4	556	-27.573%
2026-06-11	78.9900	85.6000	78.9900	85.2500	-4.267%	55	559	-24.481%
2026-06-09	89.0500	89.0500	89.0500	89.0500	-0.835%	1	506	-27.704%
2026-06-08	89.8500	89.8500	89.8000	89.8000	+0.842%	6	506	-28.307%
2026-06-03	89.0500	89.0500	89.0500	89.0500	+1.193%	2	503	-27.704%
2026-06-02	86.0000	93.9000	86.0000	88.0000	-13.394%	13	501	-26.841%
2026-05-29	101.3700	101.6100	101.0300	101.6100	-3.449%	6	502	-36.640%
2026-05-26	105.2400	105.2400	105.2400	105.2400	-1.174%	1	502	-38.826%
2026-05-21	104.7500	106.4900	104.7500	106.4900	+2.041%	5	503	-39.544%
2026-05-20	102.0500	104.3600	102.0500	104.3600	-4.257%	5	503	-38.310%
2026-05-19	110.4200	110.4200	109.0000	109.0000	-4.845%	4	501	-40.936%
2026-05-18	116.3200	118.8600	114.5500	114.5500	+1.345%	5	501	-43.797%
2026-05-15	113.0300	113.0300	113.0300	113.0300	-3.599%	1	501	-43.042%
2026-05-14	118.2400	118.2400	117.2500	117.2500	+10.561%	11	501	-45.092%
2026-05-12	106.4500	106.4500	106.0500	106.0500	-3.000%	7	506	-39.293%
2026-05-11	110.9900	111.5300	109.3200	109.3300	-5.717%	9	506	-41.114%
2026-05-08	115.9600	115.9600	115.9600	115.9600	+2.167%	1	503	-44.481%
2026-05-07	113.5000	113.5000	113.5000	113.5000	+0.621%	1	504	-43.278%
2026-05-06	112.1200	112.8000	112.1200	112.8000	+7.521%	2	503	-42.926%
2026-05-05	105.1000	106.8400	104.7500	104.9100	+4.701%	22	503	-38.633%
2026-05-04	100.2000	100.2000	100.2000	100.2000	-3.654%	6	498	-35.749%
2026-05-01	101.4200	104.0000	101.4200	104.0000	+2.392%	7	495	-38.096%
2026-04-30	88.5800	102.5000	88.5800	101.5700	+27.841%	11	495	-36.615%
2026-04-28	80.0000	80.0000	79.4500	79.4500	-0.935%	11	503	-18.968%
2026-04-27	80.2000	80.2000	80.2000	80.2000	+7.334%	3	504	-19.726%
2026-04-24	74.7200	74.7200	74.7200	74.7200	+3.980%	2	504	-13.838%
2026-04-23	71.7300	71.8600	71.7300	71.8600	+1.469%	2	505	-10.409%
2026-04-22	70.8200	70.8200	70.8200	70.8200	-0.042%	10	507	-9.093%
2026-04-20	71.2800	71.2800	70.8500	70.8500	-1.597%	2	507	-9.132%
2026-04-17	71.3800	72.0000	70.6300	72.0000	+20.080%	7	506	-10.583%
2026-04-08	58.6900	59.9600	57.2500	59.9600	+24.657%	7	507	+7.372%
2026-04-06	46.9000	48.1000	46.9000	48.1000	+1.477%	2	506	+33.846%
2026-04-01	45.4000	47.4000	45.4000	47.4000	+14.909%	2	505	+35.823%
2026-03-31	38.2300	41.2500	38.2300	41.2500	+17.857%	2	506	+56.073%
2026-03-30	35.5200	35.5200	35.0000	35.0000	-4.398%	5	506	+83.943%
2026-03-27	38.0000	38.9000	36.6100	36.6100	-9.156%	13	503	+75.854%
2026-03-26	40.3500	40.4600	40.3000	40.3000	-9.621%	5	504	+59.752%
2026-03-25	44.9600	44.9600	44.5900	44.5900	-0.580%	6	503	+44.382%
2026-03-24	46.0000	46.0000	44.8500	44.8500	-12.505%	5	504	+43.545%
2026-03-23	51.6000	51.6000	51.2600	51.2600	-3.027%	2	507	+25.595%
2026-03-19	52.8600	52.8600	52.8600	52.8600	+1.071%	5	507	+21.793%
2026-03-16	52.3000	52.3000	52.3000	52.3000	+1.455%	1	512	+23.098%
2026-03-13	51.5500	51.5500	51.5500	51.5500	-6.477%	5	512	+24.888%
2026-03-11	55.1200	55.1200	55.1200	55.1200	+8.611%	5	512	+16.800%
2026-03-06	50.2500	50.7500	50.2500	50.7500	-1.418%	7	509	+26.857%
2026-03-05	51.4800	51.4800	51.4800	51.4800	-3.812%	1	509	+25.058%
2026-03-04	53.3500	53.5200	53.3500	53.5200	+1.000%	8	509	+20.291%
2026-03-03	52.9900	52.9900	52.9900	52.9900	-9.527%	2	509	+21.495%
2026-02-27	56.4000	58.5700	56.4000	58.5700	+4.776%	5	510	+9.920%
2026-02-26	53.9000	55.9000	53.9000	55.9000	-1.878%	4	511	+15.170%
2026-02-24	56.9700	56.9700	56.9700	56.9700	-3.881%	1	511	+13.007%
2026-02-23	61.5900	61.5900	59.2700	59.2700	+10.785%	2	511	+8.622%
2026-02-18	53.4000	53.5000	53.4000	53.5000	+4.146%	2	511	+20.336%
2026-02-17	51.3700	51.3700	51.3700	51.3700	-6.600%	4	511	+25.326%
2026-02-13	55.3200	55.3200	55.0000	55.0000	-3.339%	2	516	+17.055%
2026-02-12	58.8600	58.8600	56.9000	56.9000	-1.744%	3	516	+13.146%
2026-02-11	59.6000	59.7000	57.9100	57.9100	-9.516%	29	515	+11.173%
2026-02-10	64.0000	64.0000	64.0000	64.0000	-3.294%	1	529	+0.594%
2026-02-06	66.1800	66.1800	66.1800	66.1800	-6.776%	1	529	-2.720%
2026-02-05	67.0000	70.9900	65.4500	70.9900	-4.814%	8	529	-9.311%
2026-02-04	79.0000	79.6000	73.1000	74.5800	-6.011%	24	529	-13.677%
2026-02-03	80.8000	80.8000	79.0500	79.3500	-1.916%	15	541	-18.866%
2026-02-02	78.6000	80.9000	78.6000	80.9000	+5.904%	14	540	-20.420%
2026-01-30	77.3500	77.3500	76.3900	76.3900	+1.273%	12	534	-15.722%
2026-01-29	71.0000	75.8000	71.0000	75.4300	-0.750%	10	525	-14.649%
2026-01-27	75.6100	76.0000	75.6100	76.0000	+3.121%	2	525	-15.289%
2026-01-26	71.3700	73.7000	71.2000	73.7000	+1.376%	3	523	-12.646%
2026-01-22	72.7000	72.7000	72.7000	72.7000	+0.221%	2	523	-11.444%
2026-01-21	72.1200	72.5400	72.1200	72.5400	+7.308%	2	521	-11.249%
2026-01-20	67.6500	67.6500	67.6000	67.6000	-9.262%	2	522	-4.763%
2026-01-16	74.5000	74.5000	74.5000	74.5000	+0.499%	1	520	-13.584%
2026-01-15	73.9300	74.1300	73.9300	74.1300	-3.552%	49	520	-13.153%
2026-01-13	78.5500	78.5500	76.8600	76.8600	+5.288%	14	528	-16.237%
2026-01-12	69.5000	73.0000	69.5000	73.0000	+1.389%	83	524	-11.808%
2026-01-09	71.7500	72.0000	71.7500	72.0000	+5.002%	4	491	-10.583%
2026-01-08	70.0000	70.0000	68.5700	68.5700	+0.794%	4	488	-6.111%
2026-01-07	65.5500	68.0300	65.5200	68.0300	+6.797%	4	485	-5.365%
2026-01-05	63.8000	63.8000	63.7000	63.7000	+1.352%	3	488	+1.068%
2026-01-02	63.7500	63.7500	61.1000	62.8500	+1.208%	6	488	+2.434%
2025-12-30	62.1000	62.1000	62.1000	62.1000	+0.210%	1	484	+3.671%
2025-12-29	61.9700	61.9700	61.9700	61.9700	-0.241%	1	485	+3.889%
2025-12-26	62.1200	62.1200	62.1200	62.1200	-1.319%	1	485	+3.638%
2025-12-24	62.4400	62.9500	62.4400	62.9500	+5.497%	5	483	+2.272%
2025-12-22	59.7300	59.7300	59.6700	59.6700	+4.979%	6	483	+7.893%
2025-12-19	56.8400	56.8400	56.8400	56.8400	+3.345%	11	487	+13.265%
2025-12-18	55.0000	55.0000	55.0000	55.0000	+2.288%	1	487	+17.055%
2025-12-17	54.1800	54.1800	53.7700	53.7700	-11.780%	4	487	+19.732%
2025-12-15	60.8700	60.9500	60.8700	60.9500	-2.682%	2	484	+5.628%
2025-12-12	62.3800	62.6300	62.3800	62.6300	-6.801%	2	485	+2.794%
2025-12-10	67.2000	67.2000	67.2000	67.2000	+3.768%	1	483	-4.196%
2025-12-08	64.7600	64.7600	64.7600	64.7600	-6.954%	1	482	-0.587%
2025-12-05	69.5500	69.6000	69.5500	69.6000	-1.347%	4	483	-7.500%
2025-12-01	69.0000	70.5500	69.0000	70.5500	-2.353%	4	484	-8.746%
2025-11-26	73.3300	73.3300	72.2500	72.2500	-3.020%	3	479	-10.893%
2025-11-25	72.7500	78.1300	72.7500	74.5000	+8.490%	52	479	-13.584%
2025-11-24	69.2000	70.9100	68.6700	68.6700	+25.885%	5	496	-6.247%
2025-11-20	61.5900	61.5900	54.5500	54.5500	-4.965%	13	493	+18.020%
2025-11-19	61.2500	62.3100	56.1000	57.4000	+14.297%	57	502	+12.160%
2025-11-17	54.7000	54.7000	50.2200	50.2200	+7.838%	2	459	+28.196%
2025-11-14	46.9300	46.9300	46.5700	46.5700	-11.799%	2	458	+38.244%
2025-11-11	51.8000	52.8000	51.8000	52.8000	+5.389%	3	458	+21.932%
2025-11-06	50.4700	50.7500	49.2500	50.1000	+7.557%	28	457	+28.503%
2025-11-04	46.5800	46.5800	46.5800	46.5800	-2.450%	1	459	+38.214%
2025-11-03	47.7500	47.7500	47.7500	47.7500	+5.385%	19	440	+34.827%
2025-10-31	45.3100	45.3100	45.3100	45.3100	-4.550%	1	440	+42.088%
2025-10-30	49.9200	50.4500	47.4700	47.4700	+17.675%	30	439	+35.622%
2025-10-29	38.6000	40.3600	38.5600	40.3400	+6.382%	9	438	+59.593%
2025-10-28	37.3800	37.9500	37.3400	37.9200	+1.012%	8	431	+69.778%
2025-10-27	37.3300	37.5400	37.3300	37.5400	+23.731%	2	432	+71.497%
2025-10-23	30.4000	30.6500	30.3400	30.3400	+0.397%	3	432	+112.195%
2025-10-22	30.2200	30.2200	30.2200	30.2200	+9.493%	5	433	+113.038%
2025-10-21	27.1000	27.6000	27.1000	27.6000	-9.508%	11	433	+133.261%
2025-10-20	30.5000	30.5000	30.5000	30.5000	+4.811%	1	443	+111.082%
2025-10-16	30.0000	30.5000	29.1000	29.1000	+4.114%	20	443	+121.237%
2025-10-15	26.5000	27.9500	26.1200	27.9500	+9.737%	68	427	+130.340%
2025-10-14	25.4700	25.4700	25.4700	25.4700	+5.729%	20	394	+152.768%
2025-10-13	23.7800	24.1500	23.7800	24.0900	+6.593%	8	387	+167.248%
2025-10-10	22.6000	22.6000	22.6000	22.6000	-3.625%	1	388	+184.867%
2025-10-09	23.4500	23.4500	23.4500	23.4500	-12.825%	1	388	+174.542%
2025-10-06	26.8500	26.9000	26.8500	26.9000	+18.711%	4	388	+139.331%
2025-09-30	22.6600	22.6600	22.6600	22.6600	-12.068%	1	388	+184.113%
2025-09-26	25.6900	25.7700	25.6900	25.7700	+5.399%	2	387	+149.825%
2025-09-25	24.4500	24.4500	24.4500	24.4500	-11.892%	20	387	+163.313%
2025-09-23	27.7500	27.7500	27.7500	27.7500	+1.648%	14	407	+132.000%
2025-09-22	28.5700	28.5700	27.3000	27.3000	-2.847%	35	407	+135.824%
2025-09-19	28.1000	28.1000	28.1000	28.1000	+3.997%	20	372	+129.110%
2025-09-18	27.0200	27.0200	27.0200	27.0200	-1.351%	2	352	+138.268%
2025-09-16	27.3500	27.3900	27.3500	27.3900	+2.854%	5	350	+135.049%
2025-09-15	25.7000	26.6300	24.9100	26.6300	+26.388%	8	353	+141.757%
2025-09-12	21.0700	21.0700	21.0700	21.0700	+3.793%	2	348	+205.553%
2025-09-11	20.3000	20.3000	20.3000	20.3000	-2.310%	1	346	+217.143%
2025-09-10	20.9000	20.9000	20.7800	20.7800	+0.874%	2	345	+209.817%
2025-09-09	20.0500	20.6000	20.0500	20.6000	+12.568%	6	343	+212.524%
2025-09-08	18.3000	18.3000	18.3000	18.3000	-1.719%	2	341	+251.803%
2025-09-05	18.6200	18.6200	18.6200	18.6200	+15.152%	6	342	+245.757%
2025-09-04	16.1700	16.1700	16.1700	16.1700	-2.000%	1	342	+298.145%
2025-09-03	16.3000	16.5000	16.3000	16.5000	+52.778%	18	341	+290.182%
2025-09-02	10.8000	10.8000	10.8000	10.8000	+2.857%	1	329	+496.111%
2025-08-25	10.5000	10.5000	10.5000	10.5000	+6.599%	1	328	+513.143%
2025-08-22	10.2500	10.2500	9.8500	9.8500	+18.389%	3	327	+553.604%
2025-08-20	8.3200	8.3200	8.3200	8.3200	-4.696%	20	327	+673.798%
2025-08-19	8.7300	8.7300	8.7300	8.7300	-3.000%	1	317	+637.457%
2025-08-18	9.7000	9.7000	9.0000	9.0000	-11.067%	3	317	+615.333%
2025-08-15	10.1200	10.1200	10.1200	10.1200	+8.004%	1	317	+536.166%
2025-08-08	9.3700	9.3700	9.3700	9.3700	+11.947%	1	317	+587.086%
2025-07-29	8.3700	8.3700	8.3700	8.3700	-4.343%	1	316	+669.176%
2025-07-25	8.9000	8.9000	8.7500	8.7500	-2.778%	8	316	+635.771%
2025-07-22	9.0000	9.0000	9.0000	9.0000	+7.271%	2	308	+615.333%
2025-07-21	8.3900	8.3900	8.3900	8.3900	+10.395%	225	306	+667.342%
2025-07-18	7.7600	7.7800	7.6000	7.6000	+6.742%	135	311	+747.105%
2025-07-14	7.1200	7.1200	7.1200	7.1200	+7.879%	5	408	+804.213%
2025-07-11	6.6000	6.6000	6.6000	6.6000	0.000%	5	408	+875.455%
2025-07-08	6.6000	6.6000	6.6000	6.6000	-6.117%	1	403	+875.455%
2025-07-07	6.8500	7.0300	6.8500	7.0300	0.000%	2	402	+815.789%
2025-07-02	6.8300	7.0300	6.8300	7.0300	+6.677%	2	401	+815.789%
2025-07-01	6.4700	6.5900	6.4700	6.5900	-3.796%	4	400	+876.935%
2025-06-30	6.8500	6.8500	6.8500	6.8500	+7.031%	1	398	+839.854%
2025-06-26	6.4000	6.4000	6.4000	6.4000	+29.817%	1	397	+905.938%
2025-06-23	4.9300	4.9300	4.9300	4.9300	-34.267%	1	397	+1,205.882%
2025-06-16	7.5000	7.5000	7.5000	7.5000	-6.250%	1	396	+758.400%
2025-06-10	7.2700	8.0000	7.2700	8.0000	+28.000%	6	395	+704.750%
2025-06-05	6.3300	6.3300	6.2500	6.2500	+3.821%	2	396	+930.080%
2025-06-03	5.9900	6.0200	5.9900	6.0200	-12.500%	4	396	+969.435%
2025-05-29	6.8800	6.8800	6.8800	6.8800	-3.099%	1	394	+835.756%
2025-05-28	7.1000	7.1000	7.1000	7.1000	+8.067%	1	394	+806.761%
2025-05-22	6.5700	6.5700	6.5700	6.5700	+11.168%	1	394	+879.909%
2025-05-21	5.3200	5.9100	5.3200	5.9100	+0.340%	3	394	+989.340%
2025-05-20	5.8900	5.8900	5.8900	5.8900	+15.039%	1	392	+993.039%
2025-05-16	5.1200	5.1200	5.1200	5.1200	-12.777%	2	391	+1,157.422%
2025-05-15	5.8700	5.8700	5.8700	5.8700	+29.011%	1	391	+996.763%
2025-05-13	4.6200	4.6800	4.4200	4.5500	+10.976%	191	391	+1,314.945%
2025-05-12	4.1000	4.1000	4.1000	4.1000	-22.201%	10	200	+1,470.244%
2025-05-05	5.3100	5.3100	5.1100	5.2700	+9.110%	25	190	+1,121.632%
2025-05-02	4.9300	5.0500	4.8300	4.8300	+5.000%	32	165	+1,232.919%
2025-05-01	4.6000	4.6000	4.6000	4.6000	-6.504%	2	150	+1,299.565%
2025-04-25	4.2100	4.9700	4.2100	4.9200	+24.242%	260	150	+1,208.537%
2025-04-22	3.9600	3.9600	3.9600	3.9600	+6.166%	1	20	+1,525.758%
2025-04-17	3.7300	3.7300	3.7300	3.7300	+66.518%	1	19	+1,626.005%
2025-04-08	2.4600	2.4600	2.2400	2.2400	-32.121%	3	19	+2,774.107%
2025-04-07	3.3000	3.3000	3.3000	3.3000	-30.962%	14	19	+1,850.909%
2025-03-28	4.7800	4.7800	4.7800	4.7800	-13.562%	6	5	+1,246.862%
2025-03-27	5.5300	5.5300	5.5300	5.5300	-27.618%	3	8	+1,064.195%
2025-03-03	7.6400	7.6400	7.6400	7.6400	0.000%	5	5	+742.670%