Dark

GOOGL20271217C390
GOOGL Dec 17 2027 390.00 Call (GOOGL271217C00390000)
option OPRA

EOD

Sep 3, 2026

44.08+5.581%(+2.33)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	43.9700	44.0800	43.9700	44.0800	+5.581%	6	1,251	0.000%
2026-09-02	40.5000	41.7500	40.3100	41.7500	-1.300%	8	1,251	+5.581%
2026-08-31	42.4700	42.4700	42.3000	42.3000	-10.381%	3	1,243	+4.208%
2026-08-28	43.9200	47.9000	43.7800	47.2000	+7.395%	6	1,243	-6.610%
2026-08-27	43.9500	43.9500	43.9500	43.9500	-1.413%	1	1,242	+0.296%
2026-08-26	44.5800	44.5800	44.5800	44.5800	-9.939%	1	1,241	-1.122%
2026-08-25	49.5000	49.5000	49.5000	49.5000	+6.452%	1	1,241	-10.949%
2026-08-21	45.5000	46.5000	45.5000	46.5000	+7.514%	2	1,240	-5.204%
2026-08-20	45.9500	45.9500	43.2500	43.2500	-6.365%	6	1,240	+1.919%
2026-08-17	46.1900	46.1900	46.1900	46.1900	-1.661%	1	1,246	-4.568%
2026-08-12	46.9700	46.9700	46.9700	46.9700	-2.552%	50	1,246	-6.153%
2026-08-11	51.0100	51.4600	48.2000	48.2000	-12.443%	2,695	1,296	-8.548%
2026-08-07	54.8300	55.0500	54.8300	55.0500	-4.675%	2	2,780	-19.927%
2026-08-06	59.1900	59.1900	57.7500	57.7500	-5.390%	68	2,780	-23.671%
2026-08-05	73.2000	73.2000	58.6400	61.0400	-14.474%	17	2,735	-27.785%
2026-08-04	69.2500	71.3700	69.2500	71.3700	+4.648%	8	2,731	-38.237%
2026-08-03	64.1000	68.2000	64.1000	68.2000	+24.726%	6	2,732	-35.367%
2026-07-31	49.7000	54.6800	49.5000	54.6800	+24.471%	9	2,735	-19.386%
2026-07-30	43.9300	43.9300	43.9300	43.9300	-1.281%	2	2,730	+0.341%
2026-07-29	43.1100	47.5000	43.1100	44.5000	+1.022%	3	2,730	-0.944%
2026-07-28	39.8000	44.0500	39.0000	44.0500	+7.360%	7	2,730	+0.068%
2026-07-27	41.5300	42.6000	40.5000	41.0300	+6.516%	2,286	2,730	+7.434%
2026-07-24	38.6300	40.2200	37.6000	38.5200	-2.481%	64	858	+14.434%
2026-07-23	40.7500	41.7000	38.5700	39.5000	-27.510%	24	840	+11.595%
2026-07-21	54.4300	54.4900	54.4300	54.4900	-21.257%	2	841	-19.104%
2026-07-16	68.0000	69.2000	68.0000	69.2000	+19.310%	85	839	-36.301%
2026-07-09	58.0000	58.0000	58.0000	58.0000	-11.477%	1	763	-24.000%
2026-07-08	65.5200	65.5200	65.5200	65.5200	-4.350%	1	763	-32.723%
2026-07-07	68.5000	68.5000	68.5000	68.5000	+4.500%	2	762	-35.650%
2026-07-06	64.4500	65.5500	64.4500	65.5500	+9.432%	6	760	-32.754%
2026-07-02	64.2200	64.2200	59.4000	59.9000	-6.552%	11	757	-26.411%
2026-07-01	64.1000	64.1000	64.1000	64.1000	+13.011%	1	757	-31.232%
2026-06-29	56.7200	56.7200	56.7200	56.7200	+8.576%	2	757	-22.285%
2026-06-25	52.2400	52.2400	52.2400	52.2400	-9.900%	1	759	-15.620%
2026-06-24	57.9800	57.9800	57.9800	57.9800	+2.583%	1	758	-23.974%
2026-06-23	57.5000	57.5000	56.5200	56.5200	-2.719%	6	757	-22.010%
2026-06-22	61.6700	61.6700	57.0000	58.1000	-16.738%	9	762	-24.131%
2026-06-18	68.3000	69.7800	68.3000	69.7800	+2.920%	5	755	-36.830%
2026-06-17	68.5500	68.5500	67.8000	67.8000	-3.556%	5	755	-34.985%
2026-06-16	70.3000	70.3000	70.3000	70.3000	+19.355%	2	755	-37.297%
2026-06-11	58.9000	58.9000	58.9000	58.9000	-14.884%	2	755	-25.161%
2026-06-05	69.2000	69.2000	69.2000	69.2000	+1.690%	5	755	-36.301%
2026-06-04	68.3000	68.3000	68.0500	68.0500	+6.411%	6	755	-35.224%
2026-06-03	65.7800	66.5000	63.9500	63.9500	-0.529%	12	753	-31.071%
2026-06-02	66.5000	66.5000	64.2800	64.2900	-13.472%	6	752	-31.436%
2026-06-01	73.2000	74.3000	73.2000	74.3000	-3.356%	9	750	-40.673%
2026-05-29	78.9000	78.9000	76.8800	76.8800	-5.854%	10	748	-42.664%
2026-05-28	81.6600	81.6600	81.6600	81.6600	-1.957%	1	746	-46.020%
2026-05-27	83.2900	83.2900	83.2900	83.2900	+4.113%	8	746	-47.076%
2026-05-22	80.0000	80.0000	80.0000	80.0000	0.000%	1	738	-44.900%
2026-05-20	80.0000	80.0000	80.0000	80.0000	-3.265%	1	737	-44.900%
2026-05-19	84.0000	85.9500	81.6500	82.7000	-7.494%	852	1,083	-46.699%
2026-05-15	89.2500	89.4000	87.4500	89.4000	-3.404%	3	1,083	-50.694%
2026-05-13	81.0000	94.2900	81.0000	92.5500	+14.755%	13	1,082	-52.372%
2026-05-12	80.2000	80.8000	80.2000	80.6500	-2.396%	1,016	1,788	-45.344%
2026-05-11	86.8000	86.8000	82.6300	82.6300	-8.342%	21	1,788	-46.654%
2026-05-08	88.5200	90.6500	88.5200	90.1500	+5.377%	1,702	1,796	-51.104%
2026-05-07	85.5500	85.5500	85.5500	85.5500	-1.508%	1	220	-48.475%
2026-05-06	85.0000	86.8600	85.0000	86.8600	+8.426%	8	220	-49.252%
2026-05-05	81.9600	81.9600	80.1100	80.1100	+2.666%	5	220	-44.976%
2026-05-04	76.2500	78.0300	76.1500	78.0300	-4.550%	3	218	-43.509%
2026-05-01	77.6000	81.7500	77.6000	81.7500	+7.396%	7	216	-46.080%
2026-04-30	67.5200	78.5500	67.3100	76.1200	+31.627%	22	216	-42.091%
2026-04-29	56.8600	58.4000	56.2000	57.8300	+0.504%	5	217	-23.777%
2026-04-28	57.5400	57.5400	57.5400	57.5400	-1.388%	4	219	-23.392%
2026-04-27	57.4700	58.4600	57.4700	58.3500	+7.518%	7	215	-24.456%
2026-04-24	54.2700	54.2700	54.2700	54.2700	+6.412%	1	216	-18.776%
2026-04-23	51.0000	51.0000	51.0000	51.0000	+0.413%	1	215	-13.569%
2026-04-15	50.7900	50.7900	50.7900	50.7900	+19.225%	24	215	-13.211%
2026-04-10	42.6000	42.6000	42.6000	42.6000	+1.068%	1	215	+3.474%
2026-04-08	42.1500	42.1500	42.1500	42.1500	+47.120%	2	215	+4.579%
2026-03-31	25.5500	28.6500	25.5500	28.6500	+19.975%	5	215	+53.857%
2026-03-30	23.8800	23.8800	23.8800	23.8800	-22.215%	2	215	+84.590%
2026-03-25	30.7000	30.7000	30.7000	30.7000	-1.886%	1	215	+43.583%
2026-03-24	34.1500	34.1500	31.2900	31.2900	-15.774%	36	215	+40.876%
2026-03-19	36.6800	37.8000	36.6800	37.1500	-8.385%	40	215	+18.654%
2026-03-11	40.5500	40.5500	40.5500	40.5500	-5.763%	63	181	+8.705%
2026-02-11	42.5100	43.0300	42.5100	43.0300	-7.263%	8	120	+2.440%
2026-02-10	46.4000	46.4000	46.4000	46.4000	-6.035%	1	127	-5.000%
2026-02-09	49.3800	49.3800	49.3800	49.3800	+0.203%	1	126	-10.733%
2026-02-05	49.5000	49.6500	47.8100	49.2800	-11.526%	21	125	-10.552%
2026-02-04	56.0000	56.0000	55.7000	55.7000	+3.435%	9	120	-20.862%
2026-01-22	53.8500	53.8500	53.8500	53.8500	+3.023%	2	106	-18.143%
2026-01-21	49.2000	52.3100	49.2000	52.2700	+3.813%	25	106	-15.669%
2026-01-20	50.3500	50.3500	50.3500	50.3500	-9.848%	2	81	-12.453%
2026-01-14	55.8500	55.8500	55.8500	55.8500	-2.870%	1	81	-21.074%
2026-01-13	57.2000	57.5000	57.2000	57.5000	+8.491%	2	82	-23.339%
2026-01-09	52.0000	53.5000	51.2300	53.0000	+5.159%	13	81	-16.830%
2026-01-08	50.4000	50.4000	50.4000	50.4000	+8.597%	9	74	-12.540%
2026-01-05	46.4100	46.4100	46.4100	46.4100	+7.381%	25	45	-5.020%
2025-12-22	43.2000	43.2200	43.2000	43.2200	+0.981%	2	45	+1.990%
2025-12-16	42.7300	42.8000	42.7300	42.8000	-12.973%	2	46	+2.991%
2025-12-08	49.2500	49.2500	49.1800	49.1800	-5.677%	2	46	-10.370%
2025-12-05	52.0900	52.1400	52.0900	52.1400	+1.737%	2	46	-15.458%
2025-12-02	51.4800	51.4800	51.2500	51.2500	-0.156%	4	46	-13.990%
2025-11-24	51.3300	51.3300	51.3300	51.3300	+13.763%	4	45	-14.124%
2025-11-21	45.1200	45.1200	45.1200	45.1200	+4.565%	2	45	-2.305%
2025-11-20	46.7500	46.7500	43.1000	43.1500	+27.286%	5	46	+2.155%
2025-11-13	33.9500	33.9500	33.9000	33.9000	-7.554%	2	43	+30.029%
2025-11-12	36.6700	36.6700	36.6700	36.6700	-3.753%	1	43	+20.207%
2025-11-11	38.0900	38.1000	38.0900	38.1000	+2.008%	31	17	+15.696%
2025-11-10	37.1000	37.3500	36.7200	37.3500	+15.886%	13	17	+18.019%
2025-11-04	32.3600	32.3600	32.2300	32.2300	-6.850%	11	14	+36.767%
2025-11-03	34.6000	34.6000	34.6000	34.6000	+0.581%	1	4	+27.399%
2025-10-30	33.3000	34.4000	33.3000	34.4000	0.000%	4	4	+28.140%