Dark

GOOGL20271217C400
GOOGL Dec 17 2027 400.00 Call (GOOGL271217C00400000)
option OPRA

EOD

Sep 3, 2026

40.60+4.964%(+1.92)395

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	40.0000	41.5000	39.9200	40.6000	+4.964%	395	5,402	0.000%
2026-09-02	37.1000	39.1000	37.1000	38.6800	+5.539%	45	5,407	+4.964%
2026-09-01	38.1000	38.5000	36.6500	36.6500	-6.386%	23	5,390	+10.778%
2026-08-31	38.8400	40.0500	38.8400	39.1500	-11.824%	3,827	5,383	+3.704%
2026-08-28	41.6000	44.4000	41.6000	44.4000	+9.983%	18	5,994	-8.559%
2026-08-27	40.0000	40.8500	40.0000	40.3700	-1.537%	29	5,990	+0.570%
2026-08-26	41.9500	42.0000	40.5700	41.0000	-6.818%	13	5,988	-0.976%
2026-08-25	43.7000	44.2600	43.6000	44.0000	-2.762%	4	5,983	-7.727%
2026-08-24	44.3000	46.8000	44.3000	45.2500	+4.455%	27	5,980	-10.276%
2026-08-21	43.0500	43.3200	43.0500	43.3200	+5.659%	3	5,966	-6.279%
2026-08-20	42.2500	42.2500	40.5000	41.0000	-5.486%	22	5,966	-0.976%
2026-08-19	41.9000	44.0700	41.5500	43.3800	-0.505%	38	5,968	-6.408%
2026-08-18	42.5000	43.6000	42.5000	43.6000	+0.577%	8	5,965	-6.881%
2026-08-17	45.7500	45.7500	43.2500	43.3500	-2.584%	71	5,964	-6.344%
2026-08-14	47.1100	47.1100	44.5000	44.5000	-2.562%	13	5,947	-8.764%
2026-08-13	44.5700	46.0000	44.5700	45.6700	+2.284%	28	5,936	-11.101%
2026-08-12	44.2300	44.6500	43.0000	44.6500	+0.112%	44	5,934	-9.071%
2026-08-11	49.0000	49.0000	44.6000	44.6000	-12.291%	2,125	5,915	-8.969%
2026-08-10	51.0000	51.0000	50.8500	50.8500	-0.294%	12	4,097	-20.157%
2026-08-07	53.5000	53.5000	51.0000	51.0000	-5.116%	258	4,097	-20.392%
2026-08-06	57.5800	57.5800	53.7500	53.7500	-4.867%	47	4,095	-24.465%
2026-08-05	66.2700	68.0100	54.0000	56.5000	-16.072%	80	4,090	-28.142%
2026-08-04	62.0000	67.3200	61.8300	67.3200	+6.688%	44	4,073	-39.691%
2026-08-03	60.3500	64.6700	58.9400	63.1000	+18.453%	31	4,081	-35.658%
2026-07-31	44.1500	53.5500	44.1500	53.2700	+31.466%	47	4,091	-23.784%
2026-07-30	40.2700	40.8700	39.1000	40.5200	-3.981%	17	4,080	+0.197%
2026-07-29	41.5000	44.0000	39.6800	42.2000	+1.687%	25	4,079	-3.791%
2026-07-28	38.3000	41.8500	37.0000	41.5000	+9.354%	1,699	4,078	-2.169%
2026-07-27	37.6000	40.0000	37.5000	37.9500	+6.901%	75	3,358	+6.983%
2026-07-24	36.2000	37.5000	34.9000	35.5000	0.000%	111	3,358	+14.366%
2026-07-23	37.0500	38.2700	34.6500	35.5000	-28.283%	1,811	3,349	+14.366%
2026-07-22	50.0000	51.0500	49.1800	49.5000	-3.603%	25	3,897	-17.980%
2026-07-21	52.0000	52.0000	51.2000	51.3500	-7.394%	24	3,891	-20.935%
2026-07-20	55.0000	57.0000	55.0000	55.4500	+10.900%	26	3,884	-26.781%
2026-07-17	51.5000	51.9000	48.7000	50.0000	-7.356%	25	3,872	-18.800%
2026-07-16	64.4500	64.4500	53.9400	53.9700	-14.739%	17	3,867	-24.773%
2026-07-15	60.5000	64.1000	60.3100	63.3000	+17.331%	26	3,869	-35.861%
2026-07-14	53.9500	53.9500	53.9500	53.9500	-0.827%	1	3,892	-24.745%
2026-07-13	56.6000	56.6000	54.4000	54.4000	-1.699%	4	3,892	-25.368%
2026-07-10	55.7600	55.7600	54.5500	55.3400	-1.827%	19	3,890	-26.635%
2026-07-09	55.2500	56.4700	54.1500	56.3700	-2.911%	9	3,895	-27.976%
2026-07-08	59.7300	59.7300	57.5200	58.0600	-9.139%	25	3,894	-30.072%
2026-07-07	65.6000	65.6000	63.2000	63.9000	+6.856%	11	3,872	-36.463%
2026-07-06	57.5000	59.8000	57.5000	59.8000	+2.380%	7	3,874	-32.107%
2026-07-02	59.7500	59.7500	55.1500	58.4100	-1.832%	13	3,875	-30.491%
2026-07-01	58.2000	59.5000	57.0500	59.5000	+3.839%	12	3,875	-31.765%
2026-06-30	54.3000	57.3000	54.3000	57.3000	+3.336%	29	3,875	-29.145%
2026-06-29	54.6200	55.4500	54.2000	55.4500	+13.627%	5	3,874	-26.781%
2026-06-26	48.7000	52.0100	48.3500	48.8000	-2.126%	1,783	3,872	-16.803%
2026-06-25	48.5000	51.0000	47.9500	49.8600	-3.184%	17	2,494	-18.572%
2026-06-24	55.0000	55.0000	51.5000	51.5000	-3.195%	49	2,495	-21.165%
2026-06-23	55.4200	56.0000	53.0000	53.2000	-4.403%	154	2,488	-23.684%
2026-06-22	58.7500	58.7500	52.4500	55.6500	-15.038%	162	2,490	-27.044%
2026-06-18	60.7700	65.5000	60.5300	65.5000	+4.001%	18	2,487	-38.015%
2026-06-17	64.0000	64.0000	62.9800	62.9800	-7.789%	3	2,487	-35.535%
2026-06-16	65.6200	68.3000	65.6200	68.3000	+2.676%	12	2,487	-40.556%
2026-06-15	66.7500	67.4200	66.0000	66.5200	+9.228%	37	2,485	-38.966%
2026-06-12	61.0000	63.2000	60.9000	60.9000	+1.163%	10	2,492	-33.333%
2026-06-11	56.5400	60.2000	53.8000	60.2000	+2.034%	135	2,495	-32.558%
2026-06-10	63.5000	66.0000	58.5000	59.0000	-7.697%	22	2,550	-31.186%
2026-06-09	65.8000	68.0000	60.0000	63.9200	+0.235%	2,047	2,547	-36.483%
2026-06-08	63.1000	64.4600	61.8000	63.7700	+0.078%	23	3,376	-36.334%
2026-06-05	65.6200	66.6000	63.7200	63.7200	-7.518%	22	3,364	-36.284%
2026-06-04	62.5000	68.9000	62.2000	68.9000	+12.582%	1,975	3,371	-41.074%
2026-06-03	62.0000	62.1200	60.0000	61.2000	-0.082%	1,910	2,604	-33.660%
2026-06-02	61.5400	66.2500	60.0000	61.2500	-12.022%	45	3,015	-33.714%
2026-06-01	68.8000	71.0000	67.7000	69.6200	-5.279%	32	3,025	-41.683%
2026-05-29	71.7000	74.0000	71.7000	73.5000	-3.922%	52	3,024	-44.762%
2026-05-28	77.6000	77.6000	76.5000	76.5000	-1.608%	3	3,025	-46.928%
2026-05-27	78.7400	78.7400	77.5000	77.7500	+2.667%	5	3,025	-47.781%
2026-05-26	76.0000	76.0000	75.7300	75.7300	+2.950%	2	3,024	-46.388%
2026-05-22	75.0000	77.1500	72.6000	73.5600	-8.050%	17	3,023	-44.807%
2026-05-21	75.4100	80.0000	75.4100	80.0000	+3.399%	86	3,027	-49.250%
2026-05-20	77.6500	80.0000	74.9300	77.3700	-0.463%	1,242	3,027	-47.525%
2026-05-19	82.5000	82.5000	76.4000	77.7300	-5.782%	4,206	3,993	-47.768%
2026-05-18	88.0000	88.0000	82.5000	82.5000	-0.782%	27	3,993	-50.788%
2026-05-15	85.2100	85.2100	82.9000	83.1500	-4.348%	7	3,993	-51.173%
2026-05-14	84.6500	87.1000	83.4400	86.9300	-0.080%	21	3,992	-53.296%
2026-05-13	80.0000	88.6500	79.4700	87.0000	+16.000%	3,303	1,014	-53.333%
2026-05-12	75.9500	75.9500	75.0000	75.0000	-7.178%	11	1,014	-45.867%
2026-05-11	82.4900	83.3200	80.2700	80.8000	-5.904%	47	1,014	-49.752%
2026-05-08	85.1400	85.9300	82.7000	85.8700	+3.745%	27	1,024	-52.719%
2026-05-07	82.2500	83.1000	81.2000	82.7700	+1.038%	21	1,017	-50.948%
2026-05-06	82.5700	84.4200	81.3600	81.9200	+8.618%	14	1,014	-50.439%
2026-05-05	74.1500	76.6000	74.1500	75.4200	+2.306%	8	1,015	-46.168%
2026-05-04	73.5000	73.7200	71.7000	73.7200	+0.014%	33	1,013	-44.927%
2026-05-01	72.9600	75.5000	72.9600	73.7100	+2.475%	16	999	-44.919%
2026-04-30	66.1900	74.4000	62.9800	71.9300	+32.468%	78	999	-43.556%
2026-04-29	56.8000	56.8500	52.5500	54.3000	-2.180%	111	968	-25.230%
2026-04-28	55.5100	55.5100	55.5100	55.5100	-2.012%	1	877	-26.860%
2026-04-27	54.8500	56.6500	54.8500	56.6500	+11.231%	2	877	-28.332%
2026-04-24	51.0800	51.0800	50.9300	50.9300	+6.548%	2	876	-20.283%
2026-04-23	50.3100	50.3100	47.8000	47.8000	-1.525%	3	876	-15.063%
2026-04-22	48.0900	48.5400	48.0900	48.5400	+6.122%	17	878	-16.358%
2026-04-21	45.7400	45.7400	45.7400	45.7400	-4.708%	1	880	-11.237%
2026-04-20	48.0000	48.0000	48.0000	48.0000	-3.846%	1	880	-15.417%
2026-04-17	48.2000	49.9200	47.9000	49.9200	+5.428%	14	880	-18.670%
2026-04-16	47.6000	48.8000	47.3500	47.3500	-1.354%	18	880	-14.256%
2026-04-15	45.3500	48.0000	45.3500	48.0000	+5.148%	8	874	-15.417%
2026-04-14	46.1600	46.1600	45.6500	45.6500	+12.355%	8	867	-11.062%
2026-04-13	39.1400	40.6300	39.1400	40.6300	+4.206%	8	869	-0.074%
2026-04-10	40.2500	40.2500	38.4300	38.9900	-2.035%	14	864	+4.129%
2026-04-09	37.2000	39.9400	37.2000	39.8000	+2.182%	5	864	+2.010%
2026-04-08	38.4500	39.1500	38.2700	38.9500	+18.030%	10	864	+4.236%
2026-04-07	33.0400	33.2000	33.0000	33.0000	+8.767%	44	861	+23.030%
2026-04-06	30.3400	30.3400	30.3400	30.3400	+2.431%	1	818	+33.817%
2026-04-02	29.6200	29.6200	29.6200	29.6200	-2.180%	1	817	+37.070%
2026-04-01	29.3600	30.6000	28.9100	30.2800	+26.801%	564	817	+34.082%
2026-03-31	23.0200	23.8800	23.0200	23.8800	+7.908%	3	561	+70.017%
2026-03-30	22.5000	22.5000	22.0800	22.1300	-4.817%	9	561	+83.461%
2026-03-27	23.9500	24.2400	23.1100	23.2500	-8.824%	9	565	+74.624%
2026-03-26	26.7300	26.8900	25.0000	25.5000	-10.526%	37	561	+59.216%
2026-03-25	29.7300	29.7300	28.5000	28.5000	-6.557%	3	566	+42.456%
2026-03-24	31.8000	31.8000	30.5000	30.5000	-9.442%	9	564	+33.115%
2026-03-23	34.0000	34.0000	33.6800	33.6800	+1.293%	7	559	+20.546%
2026-03-20	33.9700	34.4700	33.2500	33.2500	-5.000%	11	555	+22.105%
2026-03-16	34.9000	35.0000	34.9000	35.0000	+2.339%	2	549	+16.000%
2026-03-13	36.5100	36.5100	34.2000	34.2000	-2.841%	3	547	+18.713%
2026-03-12	36.5000	36.5000	35.2000	35.2000	-3.694%	2	549	+15.341%
2026-03-10	37.0000	37.0000	36.5500	36.5500	+1.190%	3	549	+11.081%
2026-03-09	33.5500	36.1300	33.5500	36.1200	+6.549%	7	546	+12.403%
2026-03-06	33.9500	33.9500	33.9000	33.9000	-1.739%	2	543	+19.764%
2026-03-05	35.0000	35.0000	34.5000	34.5000	-3.631%	2	542	+17.681%
2026-03-03	34.5600	35.8000	34.5200	35.8000	-5.291%	32	540	+13.408%
2026-03-02	36.7800	37.8000	36.7700	37.8000	-2.073%	3	570	+7.407%
2026-02-27	38.6000	38.6000	38.6000	38.6000	0.000%	5	570	+5.181%
2026-02-26	38.6000	38.6000	38.6000	38.6000	-1.026%	5	570	+5.181%
2026-02-25	38.8900	39.0000	38.8900	39.0000	-2.378%	7	567	+4.103%
2026-02-24	39.0500	39.9500	38.6700	39.9500	-5.778%	18	567	+1.627%
2026-02-23	42.4000	42.4000	42.4000	42.4000	+2.169%	1	563	-4.245%
2026-02-20	38.9000	41.5000	38.9000	41.5000	+16.312%	2	563	-2.169%
2026-02-18	35.6800	35.6800	35.6800	35.6800	+3.570%	2	564	+13.789%
2026-02-17	34.4000	34.4500	34.4000	34.4500	-8.838%	6	562	+17.852%
2026-02-13	37.2800	37.7900	37.2800	37.7900	-2.351%	21	567	+7.436%
2026-02-12	39.7800	40.9000	38.7000	38.7000	-1.023%	32	567	+4.910%
2026-02-11	40.4100	40.4100	39.1000	39.1000	-10.321%	14	592	+3.836%
2026-02-10	44.1700	44.1700	42.7500	43.6000	-7.036%	3	593	-6.881%
2026-02-09	47.0000	47.0000	46.9000	46.9000	+0.407%	2	593	-13.433%
2026-02-06	48.2200	48.2200	44.8400	46.7100	-6.580%	55	591	-13.081%
2026-02-05	40.0000	50.0000	40.0000	50.0000	-4.943%	43	578	-18.800%
2026-02-04	54.0000	54.0000	51.6700	52.6000	-6.055%	85	576	-22.814%
2026-02-03	57.2000	57.7000	55.9900	55.9900	+0.358%	22	538	-27.487%
2026-02-02	56.3700	56.3700	55.7900	55.7900	+8.901%	2	530	-27.227%
2026-01-29	49.8900	51.2300	49.6900	51.2300	-3.413%	6	530	-20.750%
2026-01-28	51.9500	53.0500	51.2500	53.0400	+0.971%	65	526	-23.454%
2026-01-27	54.0000	54.0000	52.5000	52.5300	+1.058%	20	488	-22.711%
2026-01-26	50.0000	52.8000	50.0000	51.9800	+4.378%	91	488	-21.893%
2026-01-23	50.4600	50.4600	49.6100	49.8000	-1.190%	4	451	-18.474%
2026-01-22	50.4000	50.9500	50.4000	50.4000	+0.901%	9	448	-19.444%
2026-01-21	51.6000	51.6000	48.7500	49.9500	+6.731%	10	444	-18.719%
2026-01-20	48.1300	48.5000	46.8000	46.8000	-7.198%	14	436	-13.248%
2026-01-16	51.0000	51.0000	50.4000	50.4300	-3.704%	3	442	-19.492%
2026-01-15	51.3000	52.3700	51.3000	52.3700	-3.465%	33	442	-22.475%
2026-01-14	53.7500	54.2500	52.0500	54.2500	-1.166%	4	410	-25.161%
2026-01-13	53.9400	56.2200	53.9400	54.8900	+6.335%	34	407	-26.034%
2026-01-12	49.0800	51.6200	48.5000	51.6200	+2.890%	10	409	-21.348%
2026-01-09	50.0000	50.1700	49.8000	50.1700	+3.443%	9	404	-19.075%
2026-01-08	48.5000	48.5000	48.5000	48.5000	+16.335%	3	405	-16.289%
2026-01-06	41.5500	41.6900	41.5500	41.6900	-4.051%	2	405	-2.615%
2026-01-05	43.7000	43.7000	43.4500	43.4500	-4.316%	4	404	-6.559%
2026-01-02	46.0500	46.0500	45.4100	45.4100	+7.099%	25	404	-10.592%
2025-12-31	41.9000	42.4000	41.9000	42.4000	-2.191%	3	385	-4.245%
2025-12-30	43.3500	43.3500	43.3500	43.3500	+2.000%	1	385	-6.344%
2025-12-29	41.9500	42.5000	41.9500	42.5000	-1.506%	5	385	-4.471%
2025-12-26	43.3500	43.3500	43.1300	43.1500	-0.484%	6	383	-5.910%
2025-12-24	42.7800	43.3600	42.7800	43.3600	-0.778%	2	386	-6.365%
2025-12-23	42.1000	43.7000	42.1000	43.7000	+6.716%	7	386	-7.094%
2025-12-22	39.8700	40.9500	39.8700	40.9500	+9.521%	22	390	-0.855%
2025-12-17	37.9000	38.3300	36.9500	37.3900	-6.525%	29	390	+8.585%
2025-12-16	40.7100	40.7100	40.0000	40.0000	-3.148%	3	374	+1.500%
2025-12-15	41.6000	42.2000	41.0000	41.3000	-3.052%	28	373	-1.695%
2025-12-12	44.0500	44.0500	42.3200	42.6000	-11.801%	7	358	-4.695%
2025-12-10	47.7500	48.3000	46.9500	48.3000	+6.388%	60	352	-15.942%
2025-12-09	45.6500	45.6500	45.4000	45.4000	-0.830%	26	392	-10.573%
2025-12-08	48.4200	48.4200	45.7800	45.7800	-6.951%	33	386	-11.315%
2025-12-05	49.1400	49.6000	49.1400	49.2000	+2.500%	6	372	-17.480%
2025-12-04	48.4000	48.4600	48.0000	48.0000	+1.159%	5	370	-15.417%
2025-12-03	47.4500	47.4500	47.4500	47.4500	-5.308%	1	369	-14.436%
2025-12-01	50.1100	50.1100	50.1100	50.1100	-1.281%	1	368	-18.978%
2025-11-28	51.7500	51.7500	50.7600	50.7600	-2.385%	15	367	-20.016%
2025-11-26	53.4900	53.4900	51.7700	52.0000	-3.238%	49	397	-21.923%
2025-11-25	54.0000	55.9900	52.7300	53.7400	+6.839%	161	397	-24.451%
2025-11-24	48.6000	51.6500	48.6000	50.3000	+21.939%	104	294	-19.284%
2025-11-21	41.2500	41.2500	41.2500	41.2500	+7.984%	2	253	-1.576%
2025-11-20	42.8700	43.5000	38.2000	38.2000	-11.266%	55	255	+6.283%
2025-11-19	40.0000	43.8800	40.0000	43.0500	+30.653%	26	225	-5.691%
2025-11-18	32.9500	32.9500	32.9500	32.9500	-5.316%	22	229	+23.217%
2025-11-17	38.0000	38.0000	34.8000	34.8000	+10.476%	16	213	+16.667%
2025-11-14	32.2500	32.2500	31.5000	31.5000	-2.022%	26	207	+28.889%
2025-11-13	32.1500	32.1500	32.1500	32.1500	-9.181%	1	226	+26.283%
2025-11-12	35.9000	35.9000	34.5300	35.4000	-0.757%	32	225	+14.689%
2025-11-11	34.7000	35.6700	34.7000	35.6700	-0.917%	56	139	+13.821%
2025-11-10	34.5400	36.0000	33.9700	36.0000	+16.317%	31	139	+12.778%
2025-11-07	30.9500	30.9500	30.9500	30.9500	-8.971%	3	112	+31.179%
2025-11-06	32.3000	34.0000	32.3000	34.0000	+3.912%	2	112	+19.412%
2025-11-05	32.4500	32.7200	32.4500	32.7200	+6.928%	3	110	+24.083%
2025-11-04	30.2000	30.6000	29.9400	30.6000	-2.486%	4	107	+32.680%
2025-10-30	32.1500	33.8500	31.3800	31.3800	+19.316%	20	106	+29.382%
2025-10-29	24.8900	26.3500	24.8900	26.3000	0.000%	149	0	+54.373%