Dark

GOOGL20271217C420
GOOGL Dec 17 2027 420.00 Call (GOOGL271217C00420000)
option OPRA

EOD

Jul 21, 2026

45.20+2.657%(+1.17)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	46.3500	46.3500	45.2000	45.2000	+2.657%	18	2,209	0.000%
2026-07-17	42.7500	44.0300	42.7500	44.0300	-7.344%	16	2,201	+2.657%
2026-07-16	56.7000	57.2800	47.5200	47.5200	-15.249%	7	2,209	-4.882%
2026-07-15	53.2100	56.0700	53.2100	56.0700	+13.732%	16	2,210	-19.386%
2026-07-10	48.1600	49.3000	48.1600	49.3000	-1.242%	6	2,211	-8.316%
2026-07-09	49.2500	49.9200	49.2500	49.9200	-4.878%	2	2,210	-9.455%
2026-07-08	52.4800	52.4800	52.4800	52.4800	-9.361%	1	2,209	-13.872%
2026-07-07	57.9000	57.9000	57.9000	57.9000	+9.204%	1	2,209	-21.934%
2026-07-06	53.0200	53.0200	53.0200	53.0200	+2.375%	1	2,210	-14.749%
2026-07-02	50.5000	51.8400	49.5200	51.7900	+0.466%	14	2,221	-12.724%
2026-07-01	51.3500	51.8000	51.3500	51.5500	+1.978%	54	2,221	-12.318%
2026-06-30	49.4500	51.3000	49.4500	50.5500	+8.175%	23	2,226	-10.584%
2026-06-29	46.3000	46.7500	46.3000	46.7300	+8.674%	11	2,225	-3.274%
2026-06-26	43.5200	43.5200	43.0000	43.0000	-1.421%	5	2,229	+5.116%
2026-06-25	43.6200	43.6200	43.6200	43.6200	-7.191%	1	2,228	+3.622%
2026-06-23	49.1000	49.1000	47.0000	47.0000	-3.193%	14	2,228	-3.830%
2026-06-22	51.7500	51.7500	47.7100	48.5500	-12.031%	87	2,227	-6.900%
2026-06-18	55.1900	55.1900	55.1900	55.1900	-8.957%	1	2,175	-18.101%
2026-06-16	58.7600	60.6200	58.7600	60.6200	+1.033%	4	2,175	-25.437%
2026-06-15	58.3500	60.0500	58.3500	60.0000	+9.389%	8	2,173	-24.667%
2026-06-12	53.2300	55.4500	53.2300	54.8500	+10.473%	5	2,180	-17.593%
2026-06-11	50.3500	50.3500	49.2400	49.6500	-6.108%	5	2,182	-8.963%
2026-06-10	57.0000	57.0000	52.3000	52.8800	-2.201%	15	2,181	-14.523%
2026-06-09	58.8000	58.8000	54.0700	54.0700	-3.429%	5	2,181	-16.405%
2026-06-08	56.0500	57.5500	55.0000	55.9900	-2.201%	1,977	2,179	-19.271%
2026-06-05	57.2500	60.0500	57.2500	57.2500	-8.180%	18	2,936	-21.048%
2026-06-04	55.2500	62.3500	55.2500	62.3500	+15.506%	1,711	2,923	-27.506%
2026-06-03	56.8000	56.8000	53.6300	53.9800	-1.388%	10	1,298	-16.265%
2026-06-02	55.2500	55.8800	54.0000	54.7400	-12.626%	1,687	1,301	-17.428%
2026-06-01	62.1000	62.6500	62.1000	62.6500	-3.392%	4	2,359	-27.853%
2026-05-29	65.9700	65.9700	64.8000	64.8500	-8.598%	9	2,360	-30.301%
2026-05-28	70.9500	70.9500	70.9500	70.9500	+0.695%	1	2,361	-36.293%
2026-05-27	68.0000	70.7000	68.0000	70.4600	+2.786%	6	2,360	-35.850%
2026-05-26	67.6300	68.5500	67.6300	68.5500	-0.825%	2	2,355	-34.063%
2026-05-21	70.6700	70.6700	69.1200	69.1200	-0.375%	3	2,354	-34.606%
2026-05-20	69.0000	69.3800	67.5500	69.3800	-0.602%	8	2,354	-34.852%
2026-05-19	74.0000	74.0000	69.1500	69.8000	-10.856%	2,015	457	-35.244%
2026-05-18	80.5200	82.0500	78.3000	78.3000	-0.660%	34	457	-42.273%
2026-05-13	77.0300	78.8200	77.0300	78.8200	+11.691%	8	457	-42.654%
2026-05-11	72.1900	72.1900	70.5700	70.5700	-7.145%	13	450	-35.950%
2026-05-08	76.0000	76.0000	76.0000	76.0000	+1.740%	1	462	-40.526%
2026-05-07	74.7000	74.7000	74.7000	74.7000	-1.775%	2	461	-39.491%
2026-05-06	72.1000	76.0500	72.1000	76.0500	+12.918%	39	461	-40.565%
2026-05-01	66.1500	67.3500	66.1500	67.3500	+5.152%	47	398	-32.888%
2026-04-30	59.4800	65.0700	55.7500	64.0500	+36.713%	29	398	-29.430%
2026-04-29	47.4000	49.0500	46.8500	46.8500	-5.162%	3	395	-3.522%
2026-04-27	46.3100	49.8200	43.6500	49.4000	+15.232%	6	394	-8.502%
2026-04-23	43.1300	44.5100	42.7500	42.8700	+1.180%	9	391	+5.435%
2026-04-21	42.3700	42.3700	42.3700	42.3700	-1.465%	2	386	+6.679%
2026-04-20	42.6000	43.0000	42.6000	43.0000	+1.224%	3	386	+5.116%
2026-04-17	42.4800	42.4800	42.4800	42.4800	+1.263%	1	385	+6.403%
2026-04-16	41.9500	41.9500	41.9500	41.9500	-0.238%	1	384	+7.747%
2026-04-15	40.0000	42.0500	40.0000	42.0500	+4.213%	5	383	+7.491%
2026-04-14	40.3500	40.3500	40.3500	40.3500	+16.787%	4	386	+12.020%
2026-04-13	34.1800	34.5500	34.1800	34.5500	+1.409%	7	382	+30.825%
2026-04-10	34.0700	34.0700	34.0700	34.0700	+6.702%	1	381	+32.668%
2026-04-09	32.3400	32.3400	31.9300	31.9300	-7.770%	10	381	+41.560%
2026-04-08	32.7400	34.6200	32.7400	34.6200	+37.326%	10	387	+30.560%
2026-04-02	25.1400	25.2100	25.1400	25.2100	0.000%	100	377	+79.294%
2026-04-01	25.3200	25.3200	25.2100	25.2100	+31.990%	75	377	+79.294%
2026-03-30	19.1000	19.1000	19.1000	19.1000	-24.892%	1	427	+136.649%
2026-03-24	25.7000	25.7000	25.4300	25.4300	-12.911%	4	426	+77.743%
2026-03-23	29.2000	29.2000	29.2000	29.2000	+1.038%	100	429	+54.795%
2026-03-20	29.3800	29.3800	28.9000	28.9000	-11.567%	6	360	+56.401%
2026-03-10	31.6500	32.6800	31.6500	32.6800	+9.664%	15	355	+38.311%
2026-03-09	29.8000	29.8000	29.8000	29.8000	-5.246%	2	348	+51.678%
2026-03-03	31.5000	31.5500	31.4500	31.4500	-6.259%	5	346	+43.720%
2026-03-02	33.4700	33.8000	33.3000	33.5500	-2.979%	14	346	+34.724%
2026-02-25	34.5800	34.5800	34.5800	34.5800	+2.581%	1	343	+30.711%
2026-02-24	33.7100	33.7100	33.7100	33.7100	-5.917%	4	343	+34.085%
2026-02-23	35.7800	35.8300	35.7800	35.8300	+9.205%	2	347	+26.151%
2026-02-13	32.8100	32.8100	32.8100	32.8100	-19.976%	4	352	+37.763%
2026-02-09	41.0000	41.0000	41.0000	41.0000	-4.784%	2	352	+10.244%
2026-02-05	38.0000	43.8000	38.0000	43.0600	-14.648%	28	352	+4.970%
2026-02-04	50.4500	50.4500	50.4500	50.4500	-1.561%	6	350	-10.406%
2026-02-03	50.8100	51.4500	50.5000	51.2500	+0.668%	391	347	-11.805%
2026-02-02	49.7500	50.9100	49.7100	50.9100	+6.217%	94	220	-11.216%
2026-01-29	45.7600	47.9300	45.7600	47.9300	+4.651%	8	133	-5.696%
2026-01-28	45.8000	45.8000	45.8000	45.8000	-1.948%	1	128	-1.310%
2026-01-27	46.5500	46.7100	46.5500	46.7100	+3.593%	2	128	-3.233%
2026-01-22	45.0000	45.0900	45.0000	45.0900	+3.536%	2	127	+0.244%
2026-01-21	43.5500	43.5500	43.5500	43.5500	-6.925%	1	126	+3.789%
2026-01-14	46.7900	46.7900	46.7900	46.7900	+25.780%	1	127	-3.398%
2026-01-06	37.2000	37.2000	37.2000	37.2000	+1.501%	1	127	+21.505%
2026-01-02	36.4600	36.6500	36.4600	36.6500	-2.759%	2	128	+23.329%
2025-12-30	37.4300	37.6900	37.4300	37.6900	+4.724%	10	128	+19.926%
2025-12-22	35.6000	36.0700	35.2000	35.9900	+1.124%	35	120	+25.590%
2025-12-16	35.6500	35.6500	35.5900	35.5900	-12.145%	2	85	+27.002%
2025-12-08	43.2700	43.2700	40.5100	40.5100	-5.129%	4	86	+11.577%
2025-12-04	42.7000	42.7000	42.7000	42.7000	-5.594%	2	86	+5.855%
2025-12-03	45.2000	45.2300	45.2000	45.2300	+1.984%	2	84	-0.066%
2025-12-01	44.3500	44.3500	44.3500	44.3500	-5.839%	2	84	+1.917%
2025-11-26	46.8000	47.1000	46.8000	47.1000	-1.609%	2	82	-4.034%
2025-11-25	50.8600	50.9100	47.6000	47.8700	+3.615%	74	82	-5.578%
2025-11-24	45.3000	46.2000	45.3000	46.2000	+20.627%	14	51	-2.165%
2025-11-21	38.6000	38.6000	38.3000	38.3000	-2.420%	44	52	+18.016%
2025-11-19	39.2500	39.2500	39.2500	39.2500	+23.778%	2	13	+15.159%
2025-11-10	30.7000	31.7100	30.3200	31.7100	0.000%	14	12	+42.542%