Dark

GOOGL20271217C345
GOOGL Dec 17 2027 345.00 Call (GOOGL271217C00345000)
option OPRA

EOD

Sep 3, 2026

61.50+9.723%(+5.45)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	61.5000	61.7000	61.5000	61.5000	+9.723%	4	377	0.000%
2026-09-01	56.0500	56.0500	56.0500	56.0500	-6.816%	1	375	+9.723%
2026-08-31	59.4600	60.4500	59.4500	60.1500	-6.744%	8	376	+2.244%
2026-08-28	62.6500	66.3500	62.6500	64.5000	+5.772%	32	370	-4.651%
2026-08-27	60.9800	60.9800	60.9800	60.9800	-0.846%	3	370	+0.853%
2026-08-26	62.3100	62.3100	61.5000	61.5000	-5.530%	6	370	0.000%
2026-08-25	65.2000	65.2000	64.9300	65.1000	-3.855%	3	365	-5.530%
2026-08-24	68.2300	68.2300	67.3000	67.7100	+4.960%	4	362	-9.171%
2026-08-21	64.0000	64.5100	64.0000	64.5100	+2.397%	2	360	-4.666%
2026-08-20	63.5000	63.5000	63.0000	63.0000	-1.578%	5	360	-2.381%
2026-08-19	64.8200	64.8200	64.0100	64.0100	+2.008%	2	360	-3.921%
2026-08-18	62.7500	62.7500	62.7500	62.7500	-2.486%	44	358	-1.992%
2026-08-17	64.6300	64.6300	64.3500	64.3500	-3.826%	2	358	-4.429%
2026-08-13	66.0500	66.9100	66.0500	66.9100	+2.075%	6	356	-8.085%
2026-08-12	65.2000	65.5500	64.9500	65.5500	-14.793%	8	354	-6.178%
2026-08-06	76.9300	76.9300	76.9300	76.9300	-2.559%	3	355	-20.057%
2026-08-05	76.5000	78.9500	76.5000	78.9500	-10.892%	3	358	-22.103%
2026-08-03	86.0300	88.6000	86.0300	88.6000	+36.308%	2	359	-30.587%
2026-07-31	65.0000	65.0000	65.0000	65.0000	+6.680%	1	360	-5.385%
2026-07-30	60.0000	60.9300	60.0000	60.9300	-2.512%	2	361	+0.935%
2026-07-29	62.5000	62.5000	62.5000	62.5000	+8.942%	2	361	-1.600%
2026-07-27	57.3700	57.3700	57.3700	57.3700	+7.940%	1	363	+7.199%
2026-07-23	55.1200	56.0500	53.1500	53.1500	-30.359%	7	363	+15.710%
2026-07-20	76.3200	76.3200	76.3200	76.3200	+8.071%	1	363	-19.418%
2026-07-17	71.0000	71.0000	69.7700	70.6200	-19.613%	7	363	-12.914%
2026-07-15	88.5000	88.5000	87.8500	87.8500	+10.726%	3	356	-29.994%
2026-07-14	79.3400	79.3400	79.3400	79.3400	+1.070%	1	357	-22.486%
2026-07-13	78.5000	78.5000	78.5000	78.5000	+0.461%	1	356	-21.656%
2026-07-10	78.0000	78.1400	78.0000	78.1400	-8.071%	2	355	-21.295%
2026-07-06	85.0000	85.0000	85.0000	85.0000	+9.961%	1	354	-27.647%
2026-06-29	76.2500	77.4000	76.2500	77.3000	+10.920%	25	353	-20.440%
2026-06-26	71.8900	71.8900	69.6900	69.6900	-2.531%	2	341	-11.752%
2026-06-25	71.0700	71.5000	71.0700	71.5000	-7.143%	11	340	-13.986%
2026-06-24	77.0000	77.0000	77.0000	77.0000	+4.294%	1	335	-20.130%
2026-06-23	77.0300	77.0300	73.8300	73.8300	-4.241%	2	334	-16.701%
2026-06-22	75.5000	77.1000	75.5000	77.1000	-12.386%	34	333	-20.233%
2026-06-18	88.0000	88.0000	88.0000	88.0000	+2.147%	1	313	-30.114%
2026-06-17	86.1500	86.1500	86.1500	86.1500	-4.901%	1	313	-28.613%
2026-06-15	90.5900	90.5900	90.5900	90.5900	+7.845%	1	313	-32.112%
2026-06-12	84.0000	84.0000	84.0000	84.0000	+8.808%	1	314	-26.786%
2026-06-11	76.4500	77.2000	76.4500	77.2000	-9.283%	3	314	-20.337%
2026-06-10	85.2000	85.2000	85.1000	85.1000	-2.240%	2	313	-27.732%
2026-06-08	86.3500	87.4000	86.3000	87.0500	-3.278%	10	313	-29.351%
2026-06-05	90.0000	90.0000	90.0000	90.0000	-2.333%	1	315	-31.667%
2026-06-04	92.1500	92.1500	92.1500	92.1500	-2.249%	1	315	-33.261%
2026-06-01	94.2700	94.2700	94.2700	94.2700	-15.980%	1	316	-34.762%
2026-05-13	112.2000	112.2000	112.2000	112.2000	+3.745%	1	316	-45.187%
2026-05-11	108.1200	108.1500	108.1200	108.1500	-3.368%	2	316	-43.135%
2026-05-08	113.0200	113.0200	111.9200	111.9200	+0.260%	2	318	-45.050%
2026-05-07	111.5000	111.6300	111.5000	111.6300	+1.482%	3	317	-44.907%
2026-05-06	110.0000	110.0000	110.0000	110.0000	+10.000%	1	318	-44.091%
2026-05-04	100.0000	100.0000	100.0000	100.0000	-1.108%	1	317	-38.500%
2026-05-01	101.2200	101.2200	101.1200	101.1200	+5.333%	2	317	-39.181%
2026-04-30	88.2500	96.0000	88.2400	96.0000	+25.375%	27	317	-35.938%
2026-04-27	76.5700	76.5700	76.5700	76.5700	+6.762%	1	340	-19.681%
2026-04-24	71.5900	71.7200	71.5900	71.7200	+3.061%	2	341	-14.250%
2026-04-23	69.5900	69.5900	69.5900	69.5900	-0.798%	20	340	-11.625%
2026-04-17	69.1000	70.1500	69.1000	70.1500	+3.283%	2	320	-12.331%
2026-04-16	67.9200	67.9200	67.9200	67.9200	+4.718%	3	320	-9.452%
2026-04-15	64.8600	64.8600	64.8600	64.8600	+3.346%	1	320	-5.180%
2026-04-14	61.5000	62.7600	61.5000	62.7600	+9.471%	3	320	-2.008%
2026-04-13	57.3300	57.3300	57.3300	57.3300	+3.000%	1	322	+7.274%
2026-04-09	55.8300	55.8300	55.6600	55.6600	+20.816%	2	322	+10.492%
2026-04-06	45.2000	46.0700	45.2000	46.0700	+16.338%	3	321	+33.493%
2026-03-31	39.6000	39.6000	39.6000	39.6000	+16.505%	1	323	+55.303%
2026-03-30	33.9900	33.9900	33.9900	33.9900	-3.273%	1	322	+80.936%
2026-03-27	35.1400	35.1400	35.1400	35.1400	-9.386%	1	321	+75.014%
2026-03-26	40.5500	40.5500	38.7800	38.7800	-15.970%	11	321	+58.587%
2026-03-24	46.1500	46.1500	46.1500	46.1500	-7.700%	1	325	+33.261%
2026-03-23	50.0000	50.0000	50.0000	50.0000	+1.317%	2	325	+23.000%
2026-03-20	49.8500	49.8800	48.6000	49.3500	-3.988%	9	327	+24.620%
2026-03-19	50.4500	51.4000	50.4500	51.4000	-3.474%	13	326	+19.650%
2026-03-18	53.6000	53.6000	53.2500	53.2500	+4.926%	5	324	+15.493%
2026-03-16	50.8100	51.0500	50.7500	50.7500	+0.495%	11	322	+21.182%
2026-03-12	50.5000	50.5000	50.5000	50.5000	-7.509%	1	315	+21.782%
2026-03-11	54.6000	54.6000	54.6000	54.6000	+7.799%	2	314	+12.637%
2026-03-09	50.7000	50.7200	50.4500	50.6500	+2.138%	64	312	+21.422%
2026-03-03	49.5900	49.5900	49.5900	49.5900	-8.506%	1	282	+24.017%
2026-02-27	55.0900	55.0900	54.1700	54.2000	-7.901%	4	282	+13.469%
2026-02-23	58.8500	58.8500	58.8500	58.8500	+13.764%	1	278	+4.503%
2026-02-19	51.7300	51.7300	51.7300	51.7300	+0.937%	1	277	+18.887%
2026-02-17	51.2500	51.2500	51.2500	51.2500	-9.612%	1	276	+20.000%
2026-02-11	57.7700	57.7700	56.7000	56.7000	-14.091%	14	276	+8.466%
2026-02-09	66.0000	66.0000	66.0000	66.0000	+1.773%	10	285	-6.818%
2026-02-06	64.8500	64.8500	64.8500	64.8500	-0.871%	2	275	-5.166%
2026-02-05	61.2900	65.4200	61.2900	65.4200	-8.503%	23	275	-5.992%
2026-02-04	77.0000	77.0000	71.5000	71.5000	-6.106%	6	265	-13.986%
2026-02-03	78.9900	78.9900	76.1400	76.1500	-2.870%	46	264	-19.238%
2026-02-02	76.7800	78.4000	76.2900	78.4000	+5.433%	3	263	-21.556%
2026-01-30	74.3600	74.3600	74.3600	74.3600	+0.486%	4	264	-17.294%
2026-01-29	74.0000	74.0000	74.0000	74.0000	+2.139%	1	264	-16.892%
2026-01-27	72.9300	72.9300	72.4500	72.4500	+7.064%	2	263	-15.114%
2026-01-21	67.6700	67.6700	67.6700	67.6700	+0.430%	10	262	-9.118%
2026-01-20	64.9000	67.3800	64.9000	67.3800	-10.838%	2	265	-8.727%
2026-01-13	75.5700	75.5700	75.5700	75.5700	+6.813%	4	264	-18.618%
2026-01-12	67.2600	70.7500	67.2600	70.7500	+0.956%	17	268	-13.074%
2026-01-09	69.5900	70.0800	69.3500	70.0800	+16.315%	5	269	-12.243%
2026-01-07	60.2500	60.2500	60.2500	60.2500	+0.668%	1	266	+2.075%
2025-12-31	59.9800	59.9800	59.8500	59.8500	+0.927%	7	259	+2.757%
2025-12-29	59.3000	59.3000	59.3000	59.3000	+3.346%	10	259	+3.710%
2025-12-22	57.3700	57.3800	57.3700	57.3800	+0.227%	2	269	+7.180%
2025-12-16	56.6500	57.2500	56.6500	57.2500	-3.015%	2	269	+7.424%
2025-12-15	59.0300	59.0300	59.0300	59.0300	-1.682%	1	269	+4.184%
2025-12-12	60.0600	60.0600	60.0300	60.0400	-5.180%	10	269	+2.432%
2025-12-09	62.7000	63.6500	62.6000	63.3200	-6.539%	13	264	-2.874%
2025-12-05	67.0000	67.7500	67.0000	67.7500	+0.326%	4	276	-9.225%
2025-12-02	67.5300	67.5300	67.5300	67.5300	-9.063%	1	280	-8.929%
2025-11-25	72.7400	74.7500	72.7400	74.2600	+6.496%	6	280	-17.183%
2025-11-24	69.6000	69.7300	69.6000	69.7300	+22.656%	3	276	-11.803%
2025-11-21	57.0000	57.0000	56.3500	56.8500	+5.571%	39	275	+8.179%
2025-11-20	59.7000	60.8500	53.8500	53.8500	-0.829%	300	293	+14.206%
2025-11-19	55.9600	55.9600	54.3000	54.3000	+6.325%	4	393	+13.260%
2025-11-18	51.0700	51.0700	51.0700	51.0700	+14.893%	1	389	+20.423%
2025-11-14	44.4500	44.4500	44.4500	44.4500	-3.412%	13	389	+38.358%
2025-11-13	46.0200	46.0200	46.0200	46.0200	-10.380%	2	389	+33.638%
2025-11-11	51.3500	51.3500	51.3500	51.3500	+15.549%	10	389	+19.766%
2025-11-07	44.4400	44.4400	44.4400	44.4400	-9.306%	1	383	+38.389%
2025-11-06	47.9600	49.0000	47.9600	49.0000	+6.222%	18	382	+25.510%
2025-11-05	46.1300	46.1300	46.1300	46.1300	+6.290%	2	383	+33.319%
2025-11-04	43.4000	43.4000	43.4000	43.4000	-6.466%	7	383	+41.705%
2025-11-03	46.4000	46.4000	46.4000	46.4000	+1.866%	1	378	+32.543%
2025-10-30	46.3000	46.3000	45.5500	45.5500	+11.999%	2	378	+35.016%
2025-10-29	39.6000	40.6700	39.6000	40.6700	+12.472%	7	380	+51.217%
2025-10-27	35.9300	36.1600	35.9300	36.1600	+22.868%	2	385	+70.077%
2025-10-23	29.1900	29.4300	29.1900	29.4300	+2.651%	2	385	+108.970%
2025-10-22	28.6200	28.6700	28.6200	28.6700	-4.210%	6	385	+114.510%
2025-10-20	29.6400	29.9300	29.6400	29.9300	+4.650%	2	384	+105.479%
2025-10-16	29.2500	29.7500	28.5000	28.6000	+19.167%	76	384	+115.035%
2025-10-14	24.0000	24.0000	24.0000	24.0000	+3.717%	1	330	+156.250%
2025-10-13	22.6700	23.1400	22.6700	23.1400	+6.391%	8	329	+165.774%
2025-10-10	21.7800	21.7800	21.7500	21.7500	-7.289%	2	332	+182.759%
2025-10-08	23.2400	23.4600	23.2400	23.4600	-3.852%	2	331	+162.148%
2025-09-25	23.5000	24.4000	23.5000	24.4000	-8.374%	58	332	+152.049%
2025-09-22	26.6300	26.6300	26.6300	26.6300	-2.633%	1	363	+130.943%
2025-09-19	27.0000	27.3500	27.0000	27.3500	+7.255%	19	362	+124.863%
2025-09-17	25.5000	25.5000	25.5000	25.5000	+1.392%	2	361	+141.176%
2025-09-15	23.7000	25.1500	23.7000	25.1500	+22.028%	185	359	+144.533%
2025-09-10	19.5000	20.6200	19.5000	20.6100	+7.232%	134	196	+198.399%
2025-09-09	17.9500	19.2200	17.9500	19.2200	+11.098%	3	70	+219.979%
2025-09-05	17.3000	17.3000	17.3000	17.3000	+11.111%	1	69	+255.491%
2025-09-03	15.1500	15.6000	15.1500	15.5700	+54.158%	24	68	+294.990%
2025-09-02	10.5000	10.5000	10.1000	10.1000	+4.124%	2	55	+508.911%
2025-08-27	9.7000	9.7000	9.7000	9.7000	+10.857%	1	57	+534.021%
2025-08-13	8.9200	8.9200	8.7500	8.7500	-4.267%	2	56	+602.857%
2025-08-12	9.1400	9.1400	9.1400	9.1400	+7.529%	1	56	+572.867%
2025-07-24	8.4000	8.5000	8.4000	8.5000	+4.039%	6	55	+623.529%
2025-07-21	8.1700	8.1700	8.1700	8.1700	+25.307%	40	49	+652.754%
2025-07-07	6.5300	6.5300	6.5200	6.5200	-4.258%	2	30	+843.252%
2025-07-03	6.7400	6.8100	6.7400	6.8100	+6.740%	2	31	+803.084%
2025-07-01	6.1400	6.3800	6.1400	6.3800	-2.595%	4	31	+863.950%
2025-06-30	6.5500	6.5500	6.5500	6.5500	+21.974%	1	31	+838.931%
2025-06-24	5.1600	5.3700	5.1600	5.3700	+13.053%	2	32	+1,045.251%
2025-06-23	5.2000	5.2000	4.7500	4.7500	-34.483%	2	31	+1,194.737%
2025-06-11	7.3000	7.3000	7.2500	7.2500	+6.618%	3	30	+748.276%
2025-06-09	6.8000	6.8000	6.8000	6.8000	+4.615%	2	32	+804.412%
2025-06-06	6.3500	6.5000	6.3500	6.5000	+15.044%	4	34	+846.154%
2025-06-02	5.6500	5.6500	5.6500	5.6500	-5.042%	1	36	+988.496%
2025-05-30	5.9800	5.9800	5.9500	5.9500	-1.653%	4	37	+933.613%
2025-05-23	6.5500	6.5500	6.0500	6.0500	-5.469%	4	35	+916.529%
2025-05-21	5.1100	6.4000	5.1100	6.4000	+9.029%	3	35	+860.938%
2025-05-20	4.8000	5.8700	4.8000	5.8700	+12.668%	4	33	+947.700%
2025-05-19	5.2100	5.2100	5.2100	5.2100	+2.157%	3	33	+1,080.422%
2025-05-15	5.1000	5.1000	5.1000	5.1000	+2.000%	2	31	+1,105.882%
2025-05-14	5.0000	5.0000	5.0000	5.0000	+37.741%	25	31	+1,130.000%
2025-05-13	3.6300	3.6300	3.6300	3.6300	+1.114%	1	6	+1,594.215%
2025-05-07	4.5500	4.5500	3.4700	3.5900	-24.738%	4	5	+1,613.092%
2025-05-06	4.7700	4.7700	4.7700	4.7700	+12.235%	1	2	+1,189.308%
2025-04-24	4.2500	4.2500	4.2500	4.2500	-16.339%	1	1	+1,347.059%
2025-04-10	5.0800	5.0800	5.0800	5.0800	+59.748%	1	1	+1,110.630%
2025-04-09	3.1800	3.1800	3.1800	3.1800	-1.548%	1	1	+1,833.962%
2025-04-08	3.2300	3.2300	3.2300	3.2300	0.000%	1	1	+1,804.025%