Dark

GOOGL20271217C355
GOOGL Dec 17 2027 355.00 Call (GOOGL271217C00355000)
option OPRA

EOD

Sep 3, 2026

57.00+4.015%(+2.20)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	57.5000	57.5000	56.9500	57.0000	+4.015%	23	311	0.000%
2026-09-02	54.8000	54.8000	54.8000	54.8000	-5.664%	2	308	+4.015%
2026-08-26	58.0100	58.1100	58.0100	58.0900	-9.447%	21	306	-1.876%
2026-08-24	64.1500	64.1500	64.1500	64.1500	+9.099%	3	295	-11.146%
2026-08-19	58.8000	58.8000	58.8000	58.8000	-1.951%	1	292	-3.061%
2026-08-18	59.9700	59.9700	59.9700	59.9700	-1.705%	2	292	-4.952%
2026-08-13	61.0100	61.0100	61.0100	61.0100	+1.785%	1	294	-6.573%
2026-08-12	59.9800	59.9800	59.9400	59.9400	-9.182%	3	294	-4.905%
2026-08-11	66.4900	66.4900	66.0000	66.0000	-3.410%	3	297	-13.636%
2026-08-10	68.3100	68.3300	67.6700	68.3300	-0.971%	10	295	-16.581%
2026-08-07	72.1500	72.1500	69.0000	69.0000	-6.377%	2	296	-17.391%
2026-08-06	73.7000	73.7000	73.7000	73.7000	-3.154%	2	294	-22.659%
2026-08-05	76.8200	77.5100	76.1000	76.1000	-13.523%	3	292	-25.099%
2026-08-04	88.0000	88.0000	88.0000	88.0000	+4.019%	2	293	-35.227%
2026-08-03	83.5500	84.6000	83.5500	84.6000	+18.289%	3	295	-32.624%
2026-07-31	65.9000	71.5200	65.9000	71.5200	+17.767%	8	298	-20.302%
2026-07-29	56.7500	60.7300	56.7000	60.7300	+16.274%	18	300	-6.142%
2026-07-27	54.4000	54.6000	52.2300	52.2300	+5.430%	16	289	+9.133%
2026-07-24	49.5400	49.5400	49.5400	49.5400	-0.920%	1	274	+15.059%
2026-07-23	50.5500	52.1000	48.5300	50.0000	-27.693%	21	273	+14.000%
2026-07-20	73.5000	75.5000	69.1500	69.1500	+4.789%	7	276	-17.570%
2026-07-17	72.2500	72.2500	65.9900	65.9900	-7.706%	14	275	-13.623%
2026-07-16	75.7300	75.7300	71.5000	71.5000	-11.870%	22	267	-20.280%
2026-07-15	81.1300	81.1300	81.1300	81.1300	+9.413%	1	280	-29.742%
2026-07-13	74.1500	74.1500	74.1500	74.1500	+2.276%	1	281	-23.129%
2026-07-10	72.4100	73.5000	72.4100	72.5000	+0.110%	3	281	-21.379%
2026-07-09	71.0000	72.4200	70.1100	72.4200	-6.603%	7	279	-21.292%
2026-07-08	77.5400	77.5400	77.5400	77.5400	-8.648%	1	279	-26.490%
2026-07-07	84.8800	84.8800	84.8800	84.8800	+11.802%	2	280	-32.846%
2026-07-02	75.9200	75.9200	75.9200	75.9200	-0.823%	1	280	-24.921%
2026-07-01	78.0200	78.0200	76.5500	76.5500	+12.574%	2	280	-25.539%
2026-06-25	68.0000	68.0000	68.0000	68.0000	0.000%	1	281	-16.176%
2026-06-24	68.0000	68.0000	68.0000	68.0000	-5.411%	1	282	-16.176%
2026-06-23	71.8900	71.8900	71.8900	71.8900	+0.056%	1	282	-20.712%
2026-06-22	75.2000	75.8000	69.5800	71.8500	-12.110%	22	282	-20.668%
2026-06-17	81.7500	81.7500	81.7500	81.7500	-5.524%	1	271	-30.275%
2026-06-15	86.4300	86.5300	86.4300	86.5300	+7.158%	21	271	-34.127%
2026-06-12	80.7500	80.7500	80.7500	80.7500	+10.616%	1	251	-29.412%
2026-06-11	71.7000	73.0000	71.7000	73.0000	-5.121%	6	251	-21.918%
2026-06-10	79.1500	79.1500	76.9400	76.9400	-1.485%	3	246	-25.916%
2026-06-09	86.7500	86.7500	78.1000	78.1000	-5.391%	2	246	-27.017%
2026-06-08	80.5000	82.6000	80.0800	82.5500	-5.006%	13	246	-30.951%
2026-06-04	86.9000	86.9000	86.9000	86.9000	+10.687%	1	243	-34.407%
2026-06-03	78.5100	78.5100	78.5100	78.5100	+0.977%	1	244	-27.398%
2026-06-02	77.7500	77.7500	77.7500	77.7500	-18.757%	1	244	-26.688%
2026-05-29	95.7000	95.7000	95.7000	95.7000	-1.147%	1	245	-40.439%
2026-05-26	96.8100	96.8100	96.8100	96.8100	+0.321%	1	245	-41.122%
2026-05-20	96.5000	96.5000	96.5000	96.5000	-14.481%	1	245	-40.933%
2026-05-18	112.8400	112.8400	112.8400	112.8400	+7.028%	1	243	-49.486%
2026-05-14	105.4300	105.4300	105.4300	105.4300	-2.280%	1	243	-45.936%
2026-05-13	107.7700	107.8900	107.7700	107.8900	+7.097%	5	242	-47.168%
2026-05-11	100.7500	100.7500	100.7400	100.7400	-6.157%	2	242	-43.419%
2026-05-08	107.3500	107.3500	107.3500	107.3500	+2.287%	1	242	-46.903%
2026-05-07	104.9500	104.9500	104.9500	104.9500	+7.918%	4	241	-45.688%
2026-05-05	97.2500	97.2500	97.2500	97.2500	+4.863%	1	241	-41.388%
2026-04-30	86.8300	92.7400	86.8300	92.7400	+28.680%	2	242	-38.538%
2026-04-29	74.7300	74.7300	72.0700	72.0700	+1.151%	19	243	-20.910%
2026-04-28	71.2500	71.2500	71.2500	71.2500	+6.566%	5	234	-20.000%
2026-04-24	66.8600	66.8600	66.8600	66.8600	+1.812%	1	235	-14.747%
2026-04-23	63.5000	65.6700	63.5000	65.6700	+1.390%	9	235	-13.202%
2026-04-21	64.7700	64.7700	64.7700	64.7700	+7.735%	9	226	-11.996%
2026-04-14	60.1200	60.1200	60.1200	60.1200	+82.847%	3	226	-5.190%
2026-03-27	33.0300	33.0500	32.8800	32.8800	-18.654%	6	223	+73.358%
2026-03-24	42.4600	42.8000	40.4200	40.4200	-12.624%	4	223	+41.019%
2026-03-20	46.4500	46.4500	46.1500	46.2600	-6.734%	11	223	+23.217%
2026-03-17	49.6000	49.6000	49.6000	49.6000	+10.468%	18	230	+14.919%
2026-03-09	44.8800	44.9000	44.8500	44.9000	-4.590%	5	220	+26.949%
2026-03-05	46.8000	47.2000	46.8000	47.0600	-2.365%	3	233	+21.122%
2026-03-03	47.2500	48.2000	46.5900	48.2000	-4.270%	4	236	+18.257%
2026-02-26	50.3500	50.3500	50.3500	50.3500	-4.259%	1	234	+13.208%
2026-02-25	52.4100	52.6100	52.4100	52.5900	-5.072%	101	134	+8.386%
2026-02-20	55.4000	55.4000	55.4000	55.4000	+17.373%	2	134	+2.888%
2026-02-18	47.2000	47.2000	47.2000	47.2000	+2.010%	2	132	+20.763%
2026-02-17	48.4500	48.4500	46.2700	46.2700	-8.989%	2	132	+23.190%
2026-02-13	50.8400	50.8400	50.8400	50.8400	-3.894%	1	132	+12.116%
2026-02-12	52.9000	52.9000	52.9000	52.9000	-0.695%	1	132	+7.750%
2026-02-11	56.1500	56.1500	53.2700	53.2700	-6.544%	3	131	+7.002%
2026-02-10	57.0000	57.0000	57.0000	57.0000	-5.941%	2	131	0.000%
2026-02-09	60.6000	60.6000	60.6000	60.6000	+0.132%	10	129	-5.941%
2026-02-06	59.5100	60.5200	59.5100	60.5200	-1.369%	3	139	-5.816%
2026-02-05	61.2000	61.3600	57.7700	61.3600	-16.596%	6	139	-7.106%
2026-02-04	73.5700	73.5700	73.5700	73.5700	+2.522%	9	134	-22.523%
2026-02-03	71.7600	71.7600	71.7600	71.7600	-1.645%	2	134	-20.569%
2026-02-02	72.9600	72.9600	72.9600	72.9600	+10.495%	9	134	-21.875%
2026-01-22	66.4400	66.4400	66.0300	66.0300	+2.056%	3	135	-13.676%
2026-01-21	64.7000	64.7000	64.7000	64.7000	-4.657%	6	134	-11.901%
2026-01-15	66.9500	67.8600	66.9500	67.8600	-3.485%	6	140	-16.004%
2026-01-14	68.7000	70.3100	68.7000	70.3100	+4.364%	3	134	-18.930%
2026-01-12	66.4300	67.3700	66.4300	67.3700	+2.714%	3	134	-15.393%
2026-01-09	65.5900	65.5900	65.5900	65.5900	+11.226%	1	134	-13.097%
2026-01-07	58.9700	58.9700	58.9700	58.9700	+3.784%	18	134	-3.341%
2026-01-02	59.9500	59.9500	56.8200	56.8200	+0.924%	30	134	+0.317%
2025-12-30	56.3000	56.3000	56.3000	56.3000	-1.814%	5	116	+1.243%
2025-12-26	57.2400	57.3400	57.2400	57.3400	-0.122%	2	111	-0.593%
2025-12-24	57.4100	57.4100	57.4100	57.4100	+18.640%	10	101	-0.714%
2025-12-17	49.6000	49.6000	48.3900	48.3900	-9.314%	2	101	+17.793%
2025-12-16	53.3000	53.3600	53.3000	53.3600	-12.882%	2	99	+6.822%
2025-12-10	61.2500	61.2500	61.2500	61.2500	-3.997%	5	99	-6.939%
2025-12-05	63.7500	63.8000	63.7500	63.8000	-4.204%	2	97	-10.658%
2025-11-26	66.8200	66.8200	66.6000	66.6000	+1.262%	6	97	-14.414%
2025-11-24	62.1500	65.7700	62.1400	65.7700	+22.935%	74	97	-13.334%
2025-11-21	55.6200	55.6200	53.5000	53.5000	+7.000%	27	90	+6.542%
2025-11-20	55.8700	55.8700	50.0000	50.0000	-9.469%	4	88	+14.000%
2025-11-19	55.2300	55.2300	55.2300	55.2300	+45.534%	1	87	+3.205%
2025-10-29	34.5300	37.9500	34.5300	37.9500	+13.284%	5	86	+50.198%
2025-10-28	33.5500	33.5500	33.5000	33.5000	+0.601%	2	86	+70.149%
2025-10-27	33.3300	33.6300	33.3000	33.3000	+14.433%	3	85	+71.171%
2025-10-24	29.1000	29.1000	29.1000	29.1000	+6.946%	1	85	+95.876%
2025-10-23	26.9500	27.2100	26.9500	27.2100	+0.591%	2	84	+109.482%
2025-10-16	26.6000	27.0500	26.6000	27.0500	+27.655%	15	84	+110.721%
2025-10-13	20.8300	21.1900	20.8300	21.1900	+5.005%	4	83	+168.995%
2025-10-10	20.1800	20.1800	20.1800	20.1800	-6.270%	2	84	+182.458%
2025-10-08	21.3000	21.5300	21.3000	21.5300	+6.321%	2	84	+164.747%
2025-09-30	21.0000	21.0000	20.2500	20.2500	-14.159%	4	84	+181.481%
2025-09-24	23.4500	23.5900	23.4500	23.5900	-2.319%	2	80	+141.628%
2025-09-22	24.2000	24.2000	24.1500	24.1500	+3.205%	14	79	+136.025%
2025-09-17	23.4000	23.4000	23.4000	23.4000	-2.541%	1	79	+143.590%
2025-09-16	24.0100	24.0100	24.0100	24.0100	+0.042%	1	78	+137.401%
2025-09-15	22.9000	24.0000	22.9000	24.0000	+30.011%	47	78	+137.500%
2025-09-11	18.0500	18.4600	18.0500	18.4600	+1.596%	6	76	+208.776%
2025-09-10	18.1700	18.1700	18.1700	18.1700	+12.857%	2	77	+213.704%
2025-09-05	16.1000	16.1000	16.1000	16.1000	+18.557%	5	79	+254.037%
2025-09-04	14.0800	14.0800	13.5800	13.5800	-3.688%	5	74	+319.735%
2025-09-03	14.1200	14.3500	13.4000	14.1000	+44.913%	21	69	+304.255%
2025-08-28	9.6500	9.7300	9.6500	9.7300	+42.251%	2	49	+485.817%
2025-08-20	6.8400	6.8400	6.8400	6.8400	-16.585%	1	49	+733.333%
2025-08-14	8.2000	8.2000	8.2000	8.2000	+3.145%	2	48	+595.122%
2025-08-08	7.9500	7.9500	7.9500	7.9500	+22.308%	1	48	+616.981%
2025-08-01	6.4500	6.5000	6.4500	6.5000	-13.333%	2	47	+776.923%
2025-07-29	7.5000	7.5000	7.5000	7.5000	+15.385%	1	47	+660.000%
2025-07-17	6.5000	6.5000	6.5000	6.5000	+4.670%	1	47	+776.923%
2025-07-11	6.1100	6.2100	6.1100	6.2100	+1.637%	2	47	+817.874%
2025-07-09	6.1100	6.1100	6.1100	6.1100	+9.892%	1	47	+832.897%
2025-07-08	5.5600	5.5600	5.5600	5.5600	-8.852%	1	47	+925.180%
2025-07-07	5.8700	6.1000	5.8700	6.1000	-3.021%	2	47	+834.426%
2025-07-03	6.4000	6.4000	6.1400	6.2900	+10.351%	3	45	+806.200%
2025-07-01	5.5500	5.8000	5.5500	5.7000	+2.334%	4	45	+900.000%
2025-06-27	5.4300	5.5700	5.4300	5.5700	+9.216%	2	44	+923.339%
2025-06-25	4.9500	5.1000	4.9500	5.1000	+7.595%	2	43	+1,017.647%
2025-06-24	4.7000	4.9000	4.6100	4.7400	-33.983%	4	42	+1,102.532%
2025-06-10	7.0500	7.1800	6.9400	7.1800	+38.610%	12	40	+693.872%
2025-06-03	5.1800	5.1800	5.1800	5.1800	-12.203%	1	41	+1,000.386%
2025-05-29	5.9000	5.9000	5.9000	5.9000	-0.840%	1	40	+866.102%
2025-05-28	5.9500	5.9500	5.9500	5.9500	+5.124%	1	40	+857.983%
2025-05-23	5.6600	5.6600	5.6600	5.6600	+1.252%	60	31	+907.067%
2025-05-21	5.0900	5.5900	5.0900	5.5900	+15.496%	11	31	+919.678%
2025-05-20	4.9200	5.0500	4.6000	4.8400	+29.067%	7	31	+1,077.686%
2025-05-13	3.2100	3.8500	3.2100	3.7500	+0.536%	3	31	+1,420.000%
2025-05-12	3.3000	3.7300	3.3000	3.7300	+8.116%	10	31	+1,428.150%
2025-05-07	3.4500	3.4500	3.4500	3.4500	-20.690%	2	21	+1,552.174%
2025-05-06	4.3000	4.3500	4.3000	4.3500	+23.229%	5	19	+1,210.345%
2025-04-07	2.8500	3.5300	2.8500	3.5300	-4.595%	3	14	+1,514.731%
2025-04-03	3.7000	3.7000	3.7000	3.7000	-7.035%	2	12	+1,440.541%
2025-03-28	4.3700	4.3700	3.9800	3.9800	-28.288%	14	10	+1,332.161%
2025-03-24	5.5500	5.5500	5.5500	5.5500	+16.842%	1	5	+927.027%
2025-03-18	4.3900	4.7500	4.3900	4.7500	-21.358%	2	4	+1,100.000%
2025-03-10	6.0400	6.0400	6.0400	6.0400	-18.378%	1	4	+843.709%
2025-03-06	7.4800	7.4800	7.4000	7.4000	0.000%	4	4	+670.270%