Dark

GOOGL20271217C370
GOOGL Dec 17 2027 370.00 Call (GOOGL271217C00370000)
option OPRA

EOD

Sep 3, 2026

52.00+7.216%(+3.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	52.0000	52.0000	52.0000	52.0000	+7.216%	1	946	0.000%
2026-09-02	48.4000	48.5000	48.4000	48.5000	0.000%	2	945	+7.216%
2026-09-01	48.6500	48.6500	48.5000	48.5000	-1.941%	5	944	+7.216%
2026-08-31	49.4600	49.4600	49.4600	49.4600	-7.326%	1	941	+5.135%
2026-08-18	53.3700	53.3700	53.3700	53.3700	-0.262%	1	940	-2.567%
2026-08-17	53.5100	53.5100	53.5100	53.5100	-8.137%	3	940	-2.822%
2026-08-13	58.2500	58.2500	58.2500	58.2500	-0.376%	1	940	-10.730%
2026-08-11	59.8000	59.8000	58.4700	58.4700	-7.338%	4	939	-11.066%
2026-08-07	62.9500	63.1000	62.9500	63.1000	-5.624%	3	941	-17.591%
2026-08-06	67.7600	67.7600	66.2500	66.8600	-3.451%	4	941	-22.226%
2026-08-05	68.9500	69.4500	68.9500	69.2500	-11.218%	10	938	-24.910%
2026-08-04	73.6000	78.0000	73.3500	78.0000	+2.295%	5	938	-33.333%
2026-08-03	71.0900	77.3100	71.0900	76.2500	+17.525%	27	937	-31.803%
2026-07-31	56.4600	64.8800	56.4600	64.8800	+31.071%	7	937	-19.852%
2026-07-30	50.5000	50.5000	49.5000	49.5000	-9.174%	3	935	+5.051%
2026-07-29	51.0500	54.5000	51.0500	54.5000	+9.000%	15	933	-4.587%
2026-07-28	50.0000	50.0000	50.0000	50.0000	+6.270%	5	928	+4.000%
2026-07-27	48.9000	48.9000	47.0500	47.0500	+6.932%	5	928	+10.521%
2026-07-23	46.2000	46.2000	44.0000	44.0000	-29.340%	35	926	+18.182%
2026-07-21	62.2700	62.2700	62.2700	62.2700	-8.829%	3	911	-16.493%
2026-07-20	68.3000	68.3000	68.3000	68.3000	+13.663%	1	913	-23.865%
2026-07-17	59.3000	61.0000	59.3000	60.0900	-21.707%	4	914	-13.463%
2026-07-16	76.7500	76.7500	76.7500	76.7500	+1.629%	2	913	-32.248%
2026-07-15	75.6700	75.6700	75.5200	75.5200	+16.113%	2	913	-31.144%
2026-07-14	65.0400	65.0400	65.0400	65.0400	-1.737%	1	915	-20.049%
2026-07-13	66.1900	66.1900	66.1900	66.1900	+0.516%	6	914	-21.438%
2026-07-10	65.8500	65.8500	65.8500	65.8500	-6.847%	12	908	-21.033%
2026-07-08	70.6000	70.6900	70.6000	70.6900	-7.146%	2	912	-26.439%
2026-07-07	77.0000	77.0000	76.1300	76.1300	+13.627%	19	911	-31.696%
2026-06-29	63.0000	67.0000	63.0000	67.0000	+0.540%	7	905	-22.388%
2026-06-23	66.6400	66.6400	66.6400	66.6400	+0.817%	1	899	-21.969%
2026-06-22	70.0000	70.3500	63.2500	66.1000	-17.888%	11	898	-21.331%
2026-06-16	79.7100	80.5000	79.1000	80.5000	+3.205%	3	901	-35.404%
2026-06-15	78.0000	78.0000	78.0000	78.0000	+4.000%	1	899	-33.333%
2026-06-12	75.0000	75.0000	75.0000	75.0000	+15.066%	1	898	-30.667%
2026-06-11	66.3700	66.3700	65.1800	65.1800	-7.925%	9	898	-20.221%
2026-06-10	72.0000	72.0000	70.7900	70.7900	-11.788%	2	896	-26.543%
2026-06-09	79.0000	80.2500	79.0000	80.2500	+6.291%	3	895	-35.202%
2026-06-08	75.5000	75.5000	75.5000	75.5000	-3.205%	1	897	-31.126%
2026-06-05	78.0000	78.0000	78.0000	78.0000	-3.226%	1	896	-33.333%
2026-06-04	75.8500	81.0500	75.8500	80.6000	+12.429%	7	896	-35.484%
2026-06-03	74.7600	75.2200	71.6900	71.6900	-1.862%	38	892	-27.465%
2026-06-02	73.4700	79.3900	73.0500	73.0500	-10.915%	13	864	-28.816%
2026-06-01	82.0000	82.0000	82.0000	82.0000	-4.917%	2	863	-36.585%
2026-05-29	86.2400	86.2400	86.2400	86.2400	-6.919%	1	863	-39.703%
2026-05-27	92.6500	92.6500	92.6500	92.6500	+5.886%	1	862	-43.875%
2026-05-26	87.5000	87.5000	87.5000	87.5000	-1.331%	1	861	-40.571%
2026-05-20	88.6800	88.6800	88.6800	88.6800	-3.293%	1	861	-41.362%
2026-05-19	91.4500	91.7000	91.4500	91.7000	-6.667%	10	721	-43.293%
2026-05-18	102.7500	102.7500	98.2500	98.2500	+0.821%	341	721	-47.074%
2026-05-15	97.4500	97.4500	97.4500	97.4500	-4.741%	9	721	-46.639%
2026-05-13	97.6000	102.3000	97.6000	102.3000	+16.039%	7	730	-49.169%
2026-05-12	88.1600	88.1600	88.1600	88.1600	-4.795%	4	734	-41.016%
2026-05-11	93.8700	94.2200	92.6000	92.6000	-4.319%	10	734	-43.844%
2026-05-07	96.7800	96.7800	96.7800	96.7800	-1.716%	2	736	-46.270%
2026-05-06	98.6000	98.6200	98.4700	98.4700	+12.281%	5	738	-47.192%
2026-05-05	90.5000	90.5000	87.7000	87.7000	+1.434%	17	735	-40.707%
2026-05-04	86.4600	86.4600	86.4600	86.4600	-3.017%	2	729	-39.857%
2026-05-01	87.5000	89.1500	86.8800	89.1500	+3.362%	38	699	-41.671%
2026-04-30	79.0000	87.0000	75.6000	86.2500	+33.205%	59	699	-39.710%
2026-04-29	65.4500	65.8500	64.7500	64.7500	-1.386%	5	732	-19.691%
2026-04-28	65.0000	65.6600	64.9700	65.6600	-2.029%	32	733	-20.804%
2026-04-27	67.0200	67.0200	67.0200	67.0200	+14.564%	5	761	-22.411%
2026-04-21	58.5000	58.5000	58.5000	58.5000	-1.548%	1	760	-11.111%
2026-04-20	59.4000	59.4200	59.2200	59.4200	-1.818%	12	760	-12.487%
2026-04-17	60.5200	60.5200	60.5200	60.5200	+4.561%	1	761	-14.078%
2026-04-16	57.8800	57.8800	57.8800	57.8800	+3.505%	1	762	-10.159%
2026-04-14	56.0200	56.0200	55.9200	55.9200	+13.890%	21	762	-7.010%
2026-04-10	49.9300	49.9300	49.1000	49.1000	+0.041%	21	762	+5.906%
2026-04-08	49.0800	49.0800	49.0800	49.0800	+29.465%	1	741	+5.949%
2026-04-06	37.9100	37.9100	37.9100	37.9100	+6.759%	1	741	+37.167%
2026-04-02	35.5100	35.5100	35.5100	35.5100	+23.944%	1	741	+46.438%
2026-03-31	29.4500	29.4500	28.6500	28.6500	-6.281%	4	741	+81.501%
2026-03-27	30.5700	30.5700	30.5700	30.5700	-4.379%	1	741	+70.101%
2026-03-26	33.2700	33.2700	31.9700	31.9700	-10.947%	4	741	+62.652%
2026-03-25	35.4200	35.9000	35.4200	35.9000	-6.995%	2	741	+44.847%
2026-03-24	38.6100	38.6100	38.1600	38.6000	-6.808%	8	741	+34.715%
2026-03-23	41.4200	41.4200	41.4200	41.4200	-3.562%	1	741	+25.543%
2026-03-19	42.9500	42.9500	42.9500	42.9500	-0.255%	2	740	+21.071%
2026-03-16	43.0600	43.0600	43.0600	43.0600	-6.065%	45	739	+20.762%
2026-03-10	45.7500	45.8500	45.7500	45.8400	+3.757%	40	694	+13.438%
2026-03-04	44.1800	44.3000	44.1800	44.1800	-4.517%	100	684	+17.700%
2026-03-02	46.2700	46.2700	46.2700	46.2700	+4.921%	1	605	+12.384%
2026-02-26	44.1000	44.1000	44.1000	44.1000	-3.480%	1	604	+17.914%
2026-02-13	45.6900	45.6900	45.6900	45.6900	-11.710%	1	603	+13.810%
2026-02-11	51.7500	51.7500	51.7500	51.7500	-8.537%	5	603	+0.483%
2026-02-09	56.3000	56.5800	56.3000	56.5800	+2.873%	4	603	-8.095%
2026-02-06	55.0000	55.0000	55.0000	55.0000	-5.902%	1	603	-5.455%
2026-02-05	49.3300	58.4500	49.3300	58.4500	-12.722%	7	603	-11.035%
2026-02-02	66.9400	66.9700	66.9400	66.9700	+7.669%	5	605	-22.353%
2026-01-28	61.7000	62.2000	61.7000	62.2000	-2.293%	2	601	-16.399%
2026-01-27	63.6600	63.6600	63.6600	63.6600	+4.756%	2	599	-18.316%
2026-01-22	60.7500	60.7700	60.7500	60.7700	+5.412%	2	599	-14.431%
2026-01-21	57.6500	57.6500	57.6500	57.6500	+1.461%	1	600	-9.801%
2026-01-20	56.8700	56.8700	56.8200	56.8200	-9.738%	2	600	-8.483%
2026-01-15	61.4500	62.9500	61.4500	62.9500	-1.348%	6	601	-17.395%
2026-01-14	63.8100	63.8100	63.8100	63.8100	-1.070%	12	605	-18.508%
2026-01-13	63.8000	64.8700	63.8000	64.5000	+10.673%	30	593	-19.380%
2026-01-12	58.2800	58.2800	58.2800	58.2800	+10.588%	1	594	-10.776%
2026-01-05	52.7000	52.7000	52.7000	52.7000	+2.829%	1	593	-1.328%
2025-12-29	51.2600	51.2600	51.2500	51.2500	-1.820%	9	593	+1.463%
2025-12-23	51.5900	52.2000	51.5900	52.2000	+5.072%	2	584	-0.383%
2025-12-22	48.9500	49.6800	48.9500	49.6800	+8.000%	4	584	+4.670%
2025-12-18	45.9000	46.0000	45.9000	46.0000	+1.883%	2	585	+13.043%
2025-12-17	45.1500	45.1500	45.1500	45.1500	-7.061%	1	586	+15.172%
2025-12-16	48.5000	48.5800	48.5000	48.5800	-5.907%	2	585	+7.040%
2025-12-12	53.9000	53.9000	51.6300	51.6300	-9.262%	5	585	+0.717%
2025-12-10	56.9500	56.9500	56.9000	56.9000	+5.644%	2	582	-8.612%
2025-12-08	53.8600	53.8600	53.8600	53.8600	-13.255%	4	583	-3.453%
2025-11-26	62.6600	62.6600	60.7200	62.0900	-1.710%	7	583	-16.251%
2025-11-25	63.2200	63.2200	63.1700	63.1700	+4.742%	2	583	-17.682%
2025-11-24	59.6500	60.3100	59.6400	60.3100	+20.620%	13	581	-13.779%
2025-11-21	49.6000	52.0500	49.6000	50.0000	-0.140%	91	579	+4.000%
2025-11-20	50.0700	50.0700	50.0700	50.0700	+19.214%	1	645	+3.855%
2025-11-12	42.0000	42.1700	41.8600	42.0000	+0.962%	5	643	+23.810%
2025-11-10	41.6900	42.1500	41.6000	41.6000	+1.786%	30	643	+25.000%
2025-11-06	40.7900	40.8700	40.7900	40.8700	+2.714%	27	642	+27.233%
2025-11-05	39.8200	39.8300	39.7900	39.7900	+7.222%	10	618	+30.686%
2025-11-04	37.1100	37.1100	37.1100	37.1100	-5.090%	10	621	+40.124%
2025-11-03	39.1000	39.1000	39.1000	39.1000	0.000%	3	631	+32.992%
2025-10-30	39.6400	41.1600	39.1000	39.1000	+17.771%	5	631	+32.992%
2025-10-29	30.9900	33.2000	30.9900	33.2000	+10.299%	7	631	+56.627%
2025-10-28	30.0500	30.1000	30.0500	30.1000	-0.824%	19	630	+72.757%
2025-10-27	28.8200	30.3500	28.8200	30.3500	+16.731%	4	608	+71.334%
2025-10-24	26.0000	26.0000	26.0000	26.0000	+7.261%	1	608	+100.000%
2025-10-23	23.9900	24.2400	23.9900	24.2400	-1.862%	2	608	+114.521%
2025-10-22	24.7000	24.7000	24.7000	24.7000	+11.412%	2	608	+110.526%
2025-10-21	21.3500	22.1700	21.3500	22.1700	-9.177%	3	608	+134.551%
2025-10-20	23.5000	24.4100	23.5000	24.4100	+2.563%	51	607	+113.027%
2025-10-17	23.1000	23.8000	23.1000	23.8000	-0.418%	19	592	+118.487%
2025-10-16	23.8500	23.9000	23.8500	23.9000	+9.633%	61	573	+117.573%
2025-10-15	20.5000	21.9000	20.4500	21.8000	+10.380%	89	521	+138.532%
2025-10-14	20.2000	20.2000	19.7500	19.7500	+2.597%	87	436	+163.291%
2025-10-13	18.1000	19.2500	17.8000	19.2500	+12.903%	80	357	+170.130%
2025-10-10	17.4700	17.4700	17.0500	17.0500	-5.278%	3	298	+204.985%
2025-10-09	18.0000	18.0000	18.0000	18.0000	-3.589%	1	298	+188.889%
2025-10-08	18.6700	18.6700	18.6700	18.6700	-4.745%	10	297	+178.522%
2025-10-07	19.5500	19.7000	19.5000	19.6000	+1.818%	29	287	+165.306%
2025-10-06	19.2500	19.2500	19.2500	19.2500	+4.905%	1	258	+170.130%
2025-10-03	18.3500	18.3500	18.3500	18.3500	+0.824%	1	257	+183.379%
2025-10-02	18.2000	18.2000	18.2000	18.2000	+0.552%	1	256	+185.714%
2025-10-01	17.0000	18.1000	16.9500	18.1000	+2.841%	60	255	+187.293%
2025-09-30	17.1500	17.6000	17.1000	17.6000	-4.865%	135	195	+195.455%
2025-09-29	18.1800	18.5000	18.1800	18.5000	-6.566%	9	60	+181.081%
2025-09-26	19.8000	19.8000	19.8000	19.8000	+2.591%	1	64	+162.626%
2025-09-25	19.6500	19.6500	19.0500	19.3000	-7.744%	55	63	+169.430%
2025-09-24	20.9200	20.9200	20.9200	20.9200	0.000%	10	0	+148.566%