Dark

GOOGL20271217C405
GOOGL Dec 17 2027 405.00 Call (GOOGL271217C00405000)
option OPRA

EOD

Sep 2, 2026

36.82+4.306%(+1.52)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	36.7000	37.2000	36.0000	36.8200	+4.306%	4	1,947	0.000%
2026-09-01	35.3000	35.3000	35.3000	35.3000	-7.105%	2	1,949	+4.306%
2026-08-31	37.6000	38.0000	37.6000	38.0000	-9.846%	31	1,947	-3.105%
2026-08-28	40.5000	42.1500	40.5000	42.1500	+6.709%	2	1,936	-12.645%
2026-08-26	39.5000	39.5000	39.5000	39.5000	-1.373%	1	1,936	-6.785%
2026-08-20	40.0500	40.0500	40.0500	40.0500	-4.688%	5	1,935	-8.065%
2026-08-18	40.8500	42.0200	40.8500	42.0200	+0.574%	3	1,933	-12.375%
2026-08-17	41.9000	41.9000	41.7800	41.7800	-2.656%	2	1,933	-11.872%
2026-08-14	42.9200	42.9200	42.9200	42.9200	-0.186%	1	1,933	-14.212%
2026-08-11	43.0000	43.0000	43.0000	43.0000	-19.249%	1	1,933	-14.372%
2026-08-05	53.2500	53.2500	53.2500	53.2500	-16.142%	1	1,934	-30.854%
2026-08-04	62.3000	63.5000	62.3000	63.5000	+4.098%	2	1,934	-42.016%
2026-08-03	59.0000	61.2100	57.0000	61.0000	+24.363%	22	1,933	-39.639%
2026-07-31	49.0500	49.0500	49.0500	49.0500	+25.931%	1	1,938	-24.934%
2026-07-30	38.2500	38.9500	38.2500	38.9500	-6.930%	8	1,939	-5.469%
2026-07-29	39.5000	42.3000	38.5000	41.8500	+8.112%	13	1,936	-12.019%
2026-07-28	38.6500	38.7100	38.6500	38.7100	+0.155%	10	1,946	-4.882%
2026-07-27	38.6500	38.6500	38.6500	38.6500	+14.349%	1	1,952	-4.735%
2026-07-24	33.8000	33.8000	33.8000	33.8000	-0.763%	6	1,952	+8.935%
2026-07-23	35.0200	36.5000	34.0600	34.0600	-29.701%	12	1,958	+8.103%
2026-07-22	48.4500	48.4500	48.4500	48.4500	-3.100%	1	1,962	-24.004%
2026-07-21	49.7000	50.0000	49.7000	50.0000	-4.489%	8	1,963	-26.360%
2026-07-20	54.0000	54.0000	52.3500	52.3500	+9.565%	33	1,970	-29.666%
2026-07-17	48.8700	48.8700	47.7800	47.7800	-23.022%	2	1,968	-22.938%
2026-07-16	61.7000	62.0700	61.7000	62.0700	-0.608%	8	1,968	-40.680%
2026-07-15	62.4000	62.8700	62.4000	62.4500	+17.498%	10	1,972	-41.041%
2026-07-10	53.1500	53.1500	53.1500	53.1500	-15.231%	22	1,978	-30.724%
2026-07-07	62.7000	62.7000	62.7000	62.7000	+9.807%	1	1,978	-41.276%
2026-07-06	57.1000	57.1000	57.1000	57.1000	+5.741%	1	1,979	-35.517%
2026-07-02	54.4500	54.4500	54.0000	54.0000	-6.494%	2	1,979	-31.815%
2026-07-01	57.1800	57.7500	57.1800	57.7500	+12.507%	40	1,979	-36.242%
2026-06-29	50.1000	51.4000	50.1000	51.3300	+7.995%	14	1,990	-28.268%
2026-06-26	48.1000	48.2900	47.5300	47.5300	-1.185%	3	1,992	-22.533%
2026-06-25	46.9000	48.3000	46.9000	48.1000	-3.414%	15	1,991	-23.451%
2026-06-24	52.5000	52.5000	47.8000	49.8000	-2.734%	10	1,985	-26.064%
2026-06-23	53.5000	53.5000	51.2000	51.2000	-5.185%	704	1,979	-28.086%
2026-06-22	56.0000	56.0000	51.0000	54.0000	-16.667%	1,363	2,193	-31.815%
2026-06-18	63.9000	64.8000	63.9000	64.8000	+6.404%	2	2,784	-43.179%
2026-06-17	63.2000	63.2000	60.9000	60.9000	-8.559%	35	2,784	-39.540%
2026-06-16	66.6000	66.6000	66.6000	66.6000	+5.463%	3	2,784	-44.715%
2026-06-15	64.1700	65.5000	63.0000	63.1500	+6.045%	7	2,784	-41.694%
2026-06-12	61.7000	62.1300	58.6500	59.5500	+2.850%	1,668	2,789	-38.170%
2026-06-11	56.9400	57.9000	52.8000	57.9000	-1.110%	1,699	1,594	-36.408%
2026-06-10	61.0000	63.6800	57.1700	58.5500	-7.650%	23	2,227	-37.114%
2026-06-09	62.3000	63.4000	60.9000	63.4000	-0.549%	2,082	2,224	-41.924%
2026-06-08	63.7500	63.7500	63.7500	63.7500	+7.323%	1	203	-42.243%
2026-06-03	61.5700	62.0000	58.4300	59.4000	+0.678%	26	204	-38.013%
2026-06-02	59.0000	59.0000	59.0000	59.0000	-13.414%	10	187	-37.593%
2026-06-01	68.1200	68.1400	68.1200	68.1400	-6.913%	3	187	-45.964%
2026-05-26	73.2000	73.2000	73.2000	73.2000	-0.381%	4	187	-49.699%
2026-05-22	73.4800	73.4800	73.4800	73.4800	-3.073%	3	187	-49.891%
2026-05-19	76.3700	76.3700	75.7500	75.8100	-9.761%	4	187	-51.431%
2026-05-18	84.0100	84.0100	84.0100	84.0100	+2.991%	6	182	-56.172%
2026-05-15	81.5700	81.5700	81.5700	81.5700	-3.604%	4	182	-54.861%
2026-05-13	84.6200	84.6200	84.6200	84.6200	+12.782%	3	186	-56.488%
2026-05-12	75.0300	75.0300	75.0300	75.0300	-10.079%	1	187	-50.926%
2026-05-08	83.4400	83.4400	83.4400	83.4400	+4.470%	1	187	-55.872%
2026-05-07	80.5000	80.7000	79.8700	79.8700	+0.491%	4	188	-53.900%
2026-05-06	80.7800	80.7800	79.4800	79.4800	+8.180%	2	187	-53.674%
2026-05-05	74.5000	74.9500	73.4700	73.4700	+5.077%	3	187	-49.884%
2026-04-30	62.7800	71.7100	60.1500	69.9200	+30.108%	27	185	-47.340%
2026-04-29	53.7400	53.7400	53.7400	53.7400	-1.304%	1	172	-31.485%
2026-04-27	54.4500	54.4500	54.4500	54.4500	+8.922%	1	172	-32.378%
2026-04-24	49.9900	49.9900	49.9900	49.9900	+12.388%	1	173	-26.345%
2026-04-21	44.4800	44.4800	44.4800	44.4800	-3.723%	1	173	-17.221%
2026-04-20	46.2000	46.2000	46.2000	46.2000	-1.240%	5	172	-20.303%
2026-04-17	46.7800	46.7800	46.7800	46.7800	+98.304%	1	177	-21.291%
2026-03-27	23.5900	23.5900	23.5900	23.5900	-17.083%	1	176	+56.083%
2026-03-25	28.4500	28.4500	28.4500	28.4500	-15.327%	1	175	+29.420%
2026-03-12	33.3500	33.6000	33.3500	33.6000	-3.753%	2	176	+9.583%
2026-03-09	34.9100	34.9100	34.9100	34.9100	-8.083%	2	176	+5.471%
2026-02-25	37.9800	37.9800	37.9800	37.9800	-1.936%	1	176	-3.054%
2026-02-24	38.7300	38.7300	38.7300	38.7300	-1.501%	1	176	-4.932%
2026-02-23	40.6500	40.6500	39.3200	39.3200	-1.700%	2	175	-6.358%
2026-02-20	40.0000	40.0000	40.0000	40.0000	+16.788%	1	177	-7.950%
2026-02-19	34.2500	34.2500	34.2500	34.2500	-18.452%	1	176	+7.504%
2026-02-10	42.7000	42.7000	42.0000	42.0000	-6.625%	22	176	-12.333%
2026-02-06	44.9800	44.9800	44.9800	44.9800	+0.739%	2	154	-18.141%
2026-02-05	39.0000	45.8500	39.0000	44.6500	-12.963%	17	154	-17.536%
2026-02-04	51.3000	51.3000	51.2900	51.3000	-7.149%	36	154	-28.226%
2026-02-03	55.6000	55.8000	55.2000	55.2500	+13.800%	29	118	-33.357%
2026-01-29	48.5500	48.5500	48.5500	48.5500	-4.953%	29	107	-24.161%
2026-01-27	50.9400	51.0800	50.9400	51.0800	+0.059%	2	78	-27.917%
2026-01-26	51.0500	51.0500	51.0500	51.0500	+13.470%	2	77	-27.875%
2026-01-20	44.9900	44.9900	44.9900	44.9900	-11.871%	1	76	-18.160%
2026-01-15	51.2000	51.2000	51.0500	51.0500	+2.592%	17	76	-27.875%
2026-01-12	49.7000	49.7600	49.7000	49.7600	+8.528%	2	71	-26.005%
2025-12-10	45.9500	45.9500	45.8500	45.8500	+1.889%	3	71	-19.695%
2025-12-08	45.0500	45.2100	45.0000	45.0000	-5.759%	26	71	-18.178%
2025-12-05	47.8100	47.8100	47.7500	47.7500	-2.172%	2	80	-22.890%
2025-12-01	48.8100	48.8100	48.8100	48.8100	-1.968%	2	79	-24.565%
2025-11-28	49.7300	49.7900	49.7300	49.7900	-4.158%	24	78	-26.049%
2025-11-25	51.3300	51.9500	51.2000	51.9500	+5.848%	14	70	-29.124%
2025-11-24	47.9300	49.0800	47.0800	49.0800	+13.875%	52	59	-24.980%
2025-11-19	43.1000	43.1000	43.0000	43.1000	+26.765%	20	12	-14.571%
2025-11-10	33.7500	34.0000	33.7500	34.0000	0.000%	4	3	+8.294%