Dark

GOOGL20271217C380
GOOGL Dec 17 2027 380.00 Call (GOOGL271217C00380000)
option OPRA

EOD

Sep 2, 2026

44.50+4.215%(+1.80)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	45.0000	45.3000	44.5000	44.5000	+4.215%	26	718	0.000%
2026-09-01	44.9000	44.9500	42.7000	42.7000	-6.972%	28	693	+4.215%
2026-08-31	45.2000	45.9000	45.2000	45.9000	-8.729%	26	711	-3.050%
2026-08-28	48.3500	50.2900	48.3500	50.2900	+7.091%	5	716	-11.513%
2026-08-27	46.2000	47.0500	46.2000	46.9600	-3.573%	15	713	-5.239%
2026-08-26	48.5000	48.7000	48.5000	48.7000	-6.705%	6	717	-8.624%
2026-08-24	52.2000	52.2000	52.2000	52.2000	+6.531%	1	712	-14.751%
2026-08-21	48.7000	49.0000	48.7000	49.0000	-2.584%	20	712	-9.184%
2026-08-19	49.5000	50.3000	49.5000	50.3000	+0.741%	8	692	-11.531%
2026-08-18	49.8000	49.9300	49.8000	49.9300	0.000%	2	684	-10.875%
2026-08-17	51.0000	51.0000	49.2500	49.9300	-3.424%	11	683	-10.875%
2026-08-14	51.7000	51.7000	51.7000	51.7000	-0.577%	1	682	-13.926%
2026-08-13	52.0000	52.0000	52.0000	52.0000	+1.365%	1	681	-14.423%
2026-08-12	51.3500	51.3500	50.1000	51.3000	-1.799%	4	680	-13.255%
2026-08-11	58.9700	58.9700	52.2400	52.2400	-10.548%	6	680	-14.816%
2026-08-07	59.9000	59.9000	58.4000	58.4000	-5.928%	17	676	-23.801%
2026-08-06	63.1600	63.1600	61.4300	62.0800	-4.887%	19	685	-28.318%
2026-08-05	75.4700	75.4700	63.7500	65.2700	-13.320%	6	674	-31.822%
2026-08-04	73.0000	75.7300	73.0000	75.3000	+5.021%	5	671	-40.903%
2026-08-03	71.2000	72.8200	71.2000	71.7000	+18.945%	42	668	-37.936%
2026-07-31	53.5000	60.2800	53.5000	60.2800	+31.472%	7	668	-26.178%
2026-07-30	46.0000	46.6500	45.8500	45.8500	-11.057%	4	669	-2.944%
2026-07-29	51.5500	51.5500	51.5500	51.5500	+16.893%	2	667	-13.676%
2026-07-28	44.0000	44.1000	43.9500	44.1000	-2.970%	17	665	+0.907%
2026-07-27	45.4500	45.4500	45.4500	45.4500	+11.233%	3	648	-2.090%
2026-07-24	41.0800	42.1500	40.8600	40.8600	-2.482%	8	648	+8.908%
2026-07-23	43.0000	43.0900	41.2000	41.9000	-27.130%	68	642	+6.205%
2026-07-22	57.5000	57.5000	57.5000	57.5000	-2.028%	1	660	-22.609%
2026-07-21	59.0000	59.0000	58.6000	58.6900	+3.400%	30	660	-24.178%
2026-07-17	55.3900	57.7000	55.3900	56.7600	-7.812%	30	671	-21.600%
2026-07-16	61.5700	61.5700	61.5700	61.5700	-3.797%	2	667	-27.725%
2026-07-09	61.4200	64.0000	61.3000	64.0000	-9.220%	7	667	-30.469%
2026-07-07	70.5000	70.5000	70.5000	70.5000	-0.704%	10	663	-36.879%
2026-07-06	66.0000	71.0000	65.9500	71.0000	+11.899%	20	673	-37.324%
2026-07-02	63.4500	63.4500	63.4500	63.4500	-6.485%	2	657	-29.866%
2026-07-01	67.8500	67.8500	67.8500	67.8500	+5.916%	2	657	-34.414%
2026-06-30	62.4500	64.0600	62.4500	64.0600	+4.588%	4	657	-30.534%
2026-06-29	59.7000	61.2500	59.7000	61.2500	+9.005%	12	656	-27.347%
2026-06-26	58.3000	58.3000	56.1900	56.1900	+3.139%	11	648	-20.804%
2026-06-25	54.1000	54.4800	54.1000	54.4800	-7.189%	4	638	-18.319%
2026-06-24	62.2000	62.2000	58.0000	58.7000	-3.023%	64	640	-24.191%
2026-06-23	60.8000	60.8600	60.5300	60.5300	-2.716%	21	619	-26.483%
2026-06-22	61.6800	62.7500	59.3500	62.2200	-15.335%	49	639	-28.480%
2026-06-18	73.4900	73.4900	73.4900	73.4900	+0.246%	1	629	-39.448%
2026-06-17	73.3100	73.3100	73.3100	73.3100	-3.042%	2	629	-39.299%
2026-06-16	75.5000	75.6100	75.5000	75.6100	+8.417%	2	629	-41.145%
2026-06-12	70.6700	70.6700	69.7400	69.7400	+13.509%	3	630	-36.192%
2026-06-11	64.0000	64.0000	61.4400	61.4400	-8.010%	15	630	-27.572%
2026-06-10	67.5000	67.5000	66.7900	66.7900	-11.065%	3	631	-33.373%
2026-06-09	75.1000	75.1000	75.1000	75.1000	+6.980%	1	629	-40.746%
2026-06-08	69.5900	70.2000	69.5900	70.2000	-5.632%	3	628	-36.610%
2026-06-05	74.4500	74.4500	74.3900	74.3900	-2.118%	3	627	-40.180%
2026-06-04	76.0000	76.0000	76.0000	76.0000	+11.929%	1	629	-41.447%
2026-06-03	70.7100	70.7100	65.0000	67.9000	-3.688%	10	629	-34.462%
2026-06-02	70.2500	75.0000	66.7500	70.5000	-9.615%	12	626	-36.879%
2026-06-01	77.8000	78.0000	77.1700	78.0000	-1.391%	7	621	-42.949%
2026-05-29	82.0000	82.0000	79.1000	79.1000	-7.604%	2	617	-43.742%
2026-05-28	85.6100	85.6100	85.6100	85.6100	+3.644%	1	616	-48.020%
2026-05-26	82.9000	82.9000	82.6000	82.6000	-1.432%	2	616	-46.126%
2026-05-22	84.9800	85.4900	83.8000	83.8000	+0.757%	6	617	-46.897%
2026-05-21	83.1700	83.1700	83.1700	83.1700	-4.949%	1	612	-46.495%
2026-05-19	86.5000	90.5000	85.5700	87.5000	-12.439%	82	612	-49.143%
2026-05-18	100.3400	100.3400	99.9300	99.9300	+5.892%	190	423	-55.469%
2026-05-14	94.3700	94.3700	94.3700	94.3700	-2.731%	3	423	-52.845%
2026-05-13	92.9000	97.0200	92.9000	97.0200	+16.303%	6	430	-54.133%
2026-05-12	83.4200	83.4200	83.4200	83.4200	-10.378%	4	430	-46.655%
2026-05-08	94.1400	94.1400	92.3700	93.0800	+2.117%	7	430	-52.192%
2026-05-07	91.7800	91.8700	91.1500	91.1500	-2.721%	18	428	-51.179%
2026-05-06	90.3000	93.7000	89.7300	93.7000	+10.822%	11	430	-52.508%
2026-05-05	84.2500	86.2800	84.1000	84.5500	+4.447%	9	428	-47.368%
2026-05-04	84.0000	84.0000	80.7800	80.9500	-1.220%	6	424	-45.028%
2026-05-01	80.2500	84.3000	80.2500	81.9500	-1.443%	14	422	-45.699%
2026-04-30	74.5200	83.1500	71.5000	83.1500	+34.765%	30	422	-46.482%
2026-04-29	60.0600	61.7000	60.0600	61.7000	+1.048%	6	427	-27.877%
2026-04-28	60.0000	61.5700	60.0000	61.0600	-1.691%	32	425	-27.121%
2026-04-27	61.0000	62.1100	61.0000	62.1100	+15.019%	10	448	-28.353%
2026-04-24	54.0000	54.0000	54.0000	54.0000	+1.714%	1	448	-17.593%
2026-04-15	53.0900	53.0900	53.0900	53.0900	+15.413%	4	447	-16.180%
2026-04-10	46.0000	46.0000	46.0000	46.0000	+7.653%	30	451	-3.261%
2026-04-09	42.7300	42.7300	42.7300	42.7300	+12.093%	2	425	+4.142%
2026-04-07	38.1200	38.1200	38.1200	38.1200	+8.790%	4	425	+16.737%
2026-04-06	34.7000	35.0400	34.7000	35.0400	-2.667%	3	421	+26.998%
2026-04-01	35.1000	36.0000	35.1000	36.0000	+18.969%	2	420	+23.611%
2026-03-31	27.2500	30.2600	26.3500	30.2600	+18.203%	7	420	+47.059%
2026-03-30	25.6000	25.6000	25.6000	25.6000	-5.535%	1	423	+73.828%
2026-03-27	28.5000	28.5000	27.1000	27.1000	-9.667%	3	423	+64.207%
2026-03-26	30.9000	30.9000	30.0000	30.0000	-13.420%	8	424	+48.333%
2026-03-25	34.6500	34.6500	34.6500	34.6500	-3.482%	1	422	+28.427%
2026-03-24	35.9000	35.9000	35.9000	35.9000	-8.418%	1	422	+23.955%
2026-03-23	39.2000	39.2000	39.2000	39.2000	-6.955%	5	421	+13.520%
2026-03-17	42.1300	42.1300	42.1300	42.1300	+4.076%	1	421	+5.625%
2026-03-12	40.4800	40.4800	40.4800	40.4800	+3.529%	1	420	+9.931%
2026-03-09	39.1000	39.1000	39.1000	39.1000	+3.166%	3	419	+13.811%
2026-03-06	37.9000	37.9000	37.9000	37.9000	-7.493%	1	432	+17.414%
2026-03-04	40.9900	40.9900	40.9200	40.9700	-9.797%	3	432	+8.616%
2026-02-24	45.4200	45.4200	45.4200	45.4200	+8.220%	50	432	-2.026%
2026-02-13	41.9700	41.9700	41.9700	41.9700	-17.496%	1	382	+6.028%
2026-02-05	52.0000	52.0000	49.7000	50.8700	-12.744%	29	382	-12.522%
2026-02-04	58.3000	58.3000	58.3000	58.3000	-3.365%	1	358	-23.671%
2026-01-27	60.3300	60.3300	60.3300	60.3300	+2.116%	4	356	-26.239%
2026-01-26	59.0800	59.0800	59.0800	59.0800	+3.667%	1	356	-24.678%
2026-01-22	56.9000	56.9900	56.9000	56.9900	+6.503%	4	355	-21.916%
2026-01-20	53.5000	54.2000	53.5000	53.5100	-8.058%	6	353	-16.838%
2026-01-15	59.3000	59.3000	57.7500	58.2000	-4.465%	46	352	-23.540%
2026-01-14	60.9200	60.9200	60.9200	60.9200	-3.760%	3	343	-26.953%
2026-01-13	63.3000	63.3000	63.3000	63.3000	+20.114%	1	343	-29.700%
2026-01-08	52.7000	52.7000	52.7000	52.7000	-0.566%	2	343	-15.560%
2026-01-07	50.5000	53.0000	50.5000	53.0000	+7.505%	2	341	-16.038%
2026-01-05	48.6000	49.3500	48.6000	49.3000	+4.008%	27	317	-9.736%
2026-01-02	50.7200	50.7200	47.4000	47.4000	-0.629%	22	317	-6.118%
2025-12-31	47.7000	47.7000	47.7000	47.7000	-1.242%	3	298	-6.709%
2025-12-30	48.3000	48.3000	48.2500	48.3000	-1.207%	39	298	-7.867%
2025-12-26	48.8900	48.8900	48.8900	48.8900	+1.432%	4	265	-8.979%
2025-12-24	48.2200	48.2200	48.2000	48.2000	+3.545%	2	264	-7.676%
2025-12-22	46.1400	46.6500	46.1400	46.5500	+5.484%	3	264	-4.404%
2025-12-19	44.5800	44.5800	44.1300	44.1300	+1.216%	5	264	+0.838%
2025-12-18	43.3000	43.6000	43.3000	43.6000	+2.903%	15	260	+2.064%
2025-12-17	44.6000	44.6000	42.3700	42.3700	-7.022%	2	252	+5.027%
2025-12-16	45.5500	45.5700	45.5500	45.5700	-5.711%	2	252	-2.348%
2025-12-12	48.3300	48.3300	48.3300	48.3300	-9.916%	2	252	-7.925%
2025-12-10	53.7500	53.7500	53.6500	53.6500	+3.372%	4	252	-17.055%
2025-12-08	53.5800	54.4300	51.9000	51.9000	-6.722%	29	253	-14.258%
2025-12-03	55.6400	55.6400	55.6400	55.6400	+3.228%	1	252	-20.022%
2025-12-02	54.5100	54.5100	53.9000	53.9000	-2.018%	6	251	-17.440%
2025-12-01	55.0100	55.0100	55.0100	55.0100	-3.525%	2	251	-19.106%
2025-11-28	57.0200	57.0200	57.0200	57.0200	-1.605%	1	250	-21.957%
2025-11-26	59.5000	59.5000	57.9500	57.9500	-3.239%	6	250	-23.210%
2025-11-25	60.8600	62.4000	57.9300	59.8900	+27.020%	44	250	-25.697%
2025-11-21	48.5600	48.6900	47.1500	47.1500	+8.018%	6	217	-5.620%
2025-11-20	48.7500	48.7500	43.6500	43.6500	-9.571%	8	214	+1.947%
2025-11-19	48.2200	48.2700	48.2200	48.2700	+17.018%	19	214	-7.810%
2025-11-17	41.2500	41.2500	41.2500	41.2500	+14.108%	9	196	+7.879%
2025-11-13	36.1500	36.1500	36.1500	36.1500	-9.285%	1	189	+23.098%
2025-11-12	39.5100	39.8500	39.2700	39.8500	-1.239%	38	188	+11.669%
2025-11-10	39.5500	40.6500	39.5500	40.3500	+6.045%	5	201	+10.285%
2025-11-05	37.2900	38.0500	37.2900	38.0500	+1.143%	21	201	+16.951%
2025-11-03	36.7000	37.6200	36.7000	37.6200	+5.882%	12	203	+18.288%
2025-10-31	35.8400	35.8500	35.5300	35.5300	-1.031%	10	203	+25.246%
2025-10-30	38.2000	38.4300	35.9000	35.9000	+14.331%	28	203	+23.955%
2025-10-29	28.8300	31.4000	28.8300	31.4000	+9.217%	50	205	+41.720%
2025-10-28	27.6600	29.0000	27.6600	28.7500	+3.306%	70	203	+54.783%
2025-10-27	25.8000	27.8300	25.8000	27.8300	+16.007%	96	138	+59.899%
2025-10-24	23.4100	24.4500	23.4100	23.9900	+13.160%	76	73	+85.494%
2025-10-22	21.9000	22.6200	21.2000	21.2000	0.000%	11	10	+109.906%