Dark

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

EOD

Sep 1, 2026

32.00-4.478%(-1.50)302

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	32.7500	32.7500	32.0000	32.0000	-4.478%	302	2,096	0.000%
2026-08-31	33.5000	33.5000	33.5000	33.5000	-11.539%	3	2,394	-4.478%
2026-08-28	38.0500	38.3000	37.7000	37.8700	+9.768%	8	2,391	-15.500%
2026-08-27	34.5000	34.5000	34.5000	34.5000	-2.872%	1	2,391	-7.246%
2026-08-26	35.2500	35.5200	35.2500	35.5200	-12.296%	3	2,391	-9.910%
2026-08-24	40.5000	40.5000	40.5000	40.5000	+6.747%	5	2,392	-20.988%
2026-08-19	37.9400	37.9400	37.9400	37.9400	+1.146%	1	2,394	-15.656%
2026-08-18	36.9800	37.5100	36.9500	37.5100	+0.725%	76	2,393	-14.689%
2026-08-17	37.5500	37.5500	37.2400	37.2400	-7.822%	301	2,342	-14.071%
2026-08-14	40.4000	40.4000	40.4000	40.4000	+2.098%	1	2,205	-20.792%
2026-08-13	39.5700	39.5700	39.5700	39.5700	+1.592%	1	2,205	-19.131%
2026-08-12	38.5900	38.9500	37.9000	38.9500	-0.612%	19	2,204	-17.843%
2026-08-11	41.1000	41.1000	39.1900	39.1900	-11.033%	6	2,214	-18.347%
2026-08-10	44.0500	44.0500	44.0500	44.0500	-7.652%	3	2,212	-27.355%
2026-08-07	47.7000	47.7000	47.7000	47.7000	-6.909%	2	2,212	-32.914%
2026-08-05	60.4000	60.4000	49.7500	51.2400	-10.105%	9	2,214	-37.549%
2026-08-04	52.4600	57.6000	52.0300	57.0000	+2.334%	14	2,216	-43.860%
2026-08-03	51.8600	56.8000	51.8600	55.7000	+21.087%	22	2,218	-42.549%
2026-07-31	40.1000	46.0000	40.1000	46.0000	+34.307%	3	2,207	-30.435%
2026-07-30	35.3700	35.3700	34.2500	34.2500	-9.631%	10	2,204	-6.569%
2026-07-29	34.8000	37.9000	34.8000	37.9000	+7.365%	2	2,197	-15.567%
2026-07-28	35.3500	35.3500	35.3000	35.3000	+15.171%	5	2,198	-9.348%
2026-07-24	30.6500	30.6500	30.6500	30.6500	-0.487%	1	2,195	+4.405%
2026-07-23	32.9000	33.2500	30.8000	30.8000	-27.427%	26	2,195	+3.896%
2026-07-22	44.1500	44.2000	42.4400	42.4400	-6.106%	4	2,208	-24.599%
2026-07-21	46.3500	46.3500	45.2000	45.2000	+2.657%	18	2,209	-29.204%
2026-07-17	42.7500	44.0300	42.7500	44.0300	-7.344%	16	2,201	-27.322%
2026-07-16	56.7000	57.2800	47.5200	47.5200	-15.249%	7	2,209	-32.660%
2026-07-15	53.2100	56.0700	53.2100	56.0700	+13.732%	16	2,210	-42.928%
2026-07-10	48.1600	49.3000	48.1600	49.3000	-1.242%	6	2,211	-35.091%
2026-07-09	49.2500	49.9200	49.2500	49.9200	-4.878%	2	2,210	-35.897%
2026-07-08	52.4800	52.4800	52.4800	52.4800	-9.361%	1	2,209	-39.024%
2026-07-07	57.9000	57.9000	57.9000	57.9000	+9.204%	1	2,209	-44.732%
2026-07-06	53.0200	53.0200	53.0200	53.0200	+2.375%	1	2,210	-39.645%
2026-07-02	50.5000	51.8400	49.5200	51.7900	+0.466%	14	2,221	-38.212%
2026-07-01	51.3500	51.8000	51.3500	51.5500	+1.978%	54	2,221	-37.924%
2026-06-30	49.4500	51.3000	49.4500	50.5500	+8.175%	23	2,226	-36.696%
2026-06-29	46.3000	46.7500	46.3000	46.7300	+8.674%	11	2,225	-31.522%
2026-06-26	43.5200	43.5200	43.0000	43.0000	-1.421%	5	2,229	-25.581%
2026-06-25	43.6200	43.6200	43.6200	43.6200	-7.191%	1	2,228	-26.639%
2026-06-23	49.1000	49.1000	47.0000	47.0000	-3.193%	14	2,228	-31.915%
2026-06-22	51.7500	51.7500	47.7100	48.5500	-12.031%	87	2,227	-34.089%
2026-06-18	55.1900	55.1900	55.1900	55.1900	-8.957%	1	2,175	-42.018%
2026-06-16	58.7600	60.6200	58.7600	60.6200	+1.033%	4	2,175	-47.212%
2026-06-15	58.3500	60.0500	58.3500	60.0000	+9.389%	8	2,173	-46.667%
2026-06-12	53.2300	55.4500	53.2300	54.8500	+10.473%	5	2,180	-41.659%
2026-06-11	50.3500	50.3500	49.2400	49.6500	-6.108%	5	2,182	-35.549%
2026-06-10	57.0000	57.0000	52.3000	52.8800	-2.201%	15	2,181	-39.486%
2026-06-09	58.8000	58.8000	54.0700	54.0700	-3.429%	5	2,181	-40.817%
2026-06-08	56.0500	57.5500	55.0000	55.9900	-2.201%	1,977	2,179	-42.847%
2026-06-05	57.2500	60.0500	57.2500	57.2500	-8.180%	18	2,936	-44.105%
2026-06-04	55.2500	62.3500	55.2500	62.3500	+15.506%	1,711	2,923	-48.677%
2026-06-03	56.8000	56.8000	53.6300	53.9800	-1.388%	10	1,298	-40.719%
2026-06-02	55.2500	55.8800	54.0000	54.7400	-12.626%	1,687	1,301	-41.542%
2026-06-01	62.1000	62.6500	62.1000	62.6500	-3.392%	4	2,359	-48.923%
2026-05-29	65.9700	65.9700	64.8000	64.8500	-8.598%	9	2,360	-50.655%
2026-05-28	70.9500	70.9500	70.9500	70.9500	+0.695%	1	2,361	-54.898%
2026-05-27	68.0000	70.7000	68.0000	70.4600	+2.786%	6	2,360	-54.584%
2026-05-26	67.6300	68.5500	67.6300	68.5500	-0.825%	2	2,355	-53.319%
2026-05-21	70.6700	70.6700	69.1200	69.1200	-0.375%	3	2,354	-53.704%
2026-05-20	69.0000	69.3800	67.5500	69.3800	-0.602%	8	2,354	-53.877%
2026-05-19	74.0000	74.0000	69.1500	69.8000	-10.856%	2,015	457	-54.155%
2026-05-18	80.5200	82.0500	78.3000	78.3000	-0.660%	34	457	-59.132%
2026-05-13	77.0300	78.8200	77.0300	78.8200	+11.691%	8	457	-59.401%
2026-05-11	72.1900	72.1900	70.5700	70.5700	-7.145%	13	450	-54.655%
2026-05-08	76.0000	76.0000	76.0000	76.0000	+1.740%	1	462	-57.895%
2026-05-07	74.7000	74.7000	74.7000	74.7000	-1.775%	2	461	-57.162%
2026-05-06	72.1000	76.0500	72.1000	76.0500	+12.918%	39	461	-57.922%
2026-05-01	66.1500	67.3500	66.1500	67.3500	+5.152%	47	398	-52.487%
2026-04-30	59.4800	65.0700	55.7500	64.0500	+36.713%	29	398	-50.039%
2026-04-29	47.4000	49.0500	46.8500	46.8500	-5.162%	3	395	-31.697%
2026-04-27	46.3100	49.8200	43.6500	49.4000	+15.232%	6	394	-35.223%
2026-04-23	43.1300	44.5100	42.7500	42.8700	+1.180%	9	391	-25.356%
2026-04-21	42.3700	42.3700	42.3700	42.3700	-1.465%	2	386	-24.475%
2026-04-20	42.6000	43.0000	42.6000	43.0000	+1.224%	3	386	-25.581%
2026-04-17	42.4800	42.4800	42.4800	42.4800	+1.263%	1	385	-24.670%
2026-04-16	41.9500	41.9500	41.9500	41.9500	-0.238%	1	384	-23.719%
2026-04-15	40.0000	42.0500	40.0000	42.0500	+4.213%	5	383	-23.900%
2026-04-14	40.3500	40.3500	40.3500	40.3500	+16.787%	4	386	-20.694%
2026-04-13	34.1800	34.5500	34.1800	34.5500	+1.409%	7	382	-7.381%
2026-04-10	34.0700	34.0700	34.0700	34.0700	+6.702%	1	381	-6.076%
2026-04-09	32.3400	32.3400	31.9300	31.9300	-7.770%	10	381	+0.219%
2026-04-08	32.7400	34.6200	32.7400	34.6200	+37.326%	10	387	-7.568%
2026-04-02	25.1400	25.2100	25.1400	25.2100	0.000%	100	377	+26.934%
2026-04-01	25.3200	25.3200	25.2100	25.2100	+31.990%	75	377	+26.934%
2026-03-30	19.1000	19.1000	19.1000	19.1000	-24.892%	1	427	+67.539%
2026-03-24	25.7000	25.7000	25.4300	25.4300	-12.911%	4	426	+25.836%
2026-03-23	29.2000	29.2000	29.2000	29.2000	+1.038%	100	429	+9.589%
2026-03-20	29.3800	29.3800	28.9000	28.9000	-11.567%	6	360	+10.727%
2026-03-10	31.6500	32.6800	31.6500	32.6800	+9.664%	15	355	-2.081%
2026-03-09	29.8000	29.8000	29.8000	29.8000	-5.246%	2	348	+7.383%
2026-03-03	31.5000	31.5500	31.4500	31.4500	-6.259%	5	346	+1.749%
2026-03-02	33.4700	33.8000	33.3000	33.5500	-2.979%	14	346	-4.620%
2026-02-25	34.5800	34.5800	34.5800	34.5800	+2.581%	1	343	-7.461%
2026-02-24	33.7100	33.7100	33.7100	33.7100	-5.917%	4	343	-5.073%
2026-02-23	35.7800	35.8300	35.7800	35.8300	+9.205%	2	347	-10.689%
2026-02-13	32.8100	32.8100	32.8100	32.8100	-19.976%	4	352	-2.469%
2026-02-09	41.0000	41.0000	41.0000	41.0000	-4.784%	2	352	-21.951%
2026-02-05	38.0000	43.8000	38.0000	43.0600	-14.648%	28	352	-25.685%
2026-02-04	50.4500	50.4500	50.4500	50.4500	-1.561%	6	350	-36.571%
2026-02-03	50.8100	51.4500	50.5000	51.2500	+0.668%	391	347	-37.561%
2026-02-02	49.7500	50.9100	49.7100	50.9100	+6.217%	94	220	-37.144%
2026-01-29	45.7600	47.9300	45.7600	47.9300	+4.651%	8	133	-33.236%
2026-01-28	45.8000	45.8000	45.8000	45.8000	-1.948%	1	128	-30.131%
2026-01-27	46.5500	46.7100	46.5500	46.7100	+3.593%	2	128	-31.492%
2026-01-22	45.0000	45.0900	45.0000	45.0900	+3.536%	2	127	-29.031%
2026-01-21	43.5500	43.5500	43.5500	43.5500	-6.925%	1	126	-26.521%
2026-01-14	46.7900	46.7900	46.7900	46.7900	+25.780%	1	127	-31.609%
2026-01-06	37.2000	37.2000	37.2000	37.2000	+1.501%	1	127	-13.978%
2026-01-02	36.4600	36.6500	36.4600	36.6500	-2.759%	2	128	-12.688%
2025-12-30	37.4300	37.6900	37.4300	37.6900	+4.724%	10	128	-15.097%
2025-12-22	35.6000	36.0700	35.2000	35.9900	+1.124%	35	120	-11.086%
2025-12-16	35.6500	35.6500	35.5900	35.5900	-12.145%	2	85	-10.087%
2025-12-08	43.2700	43.2700	40.5100	40.5100	-5.129%	4	86	-21.007%
2025-12-04	42.7000	42.7000	42.7000	42.7000	-5.594%	2	86	-25.059%
2025-12-03	45.2000	45.2300	45.2000	45.2300	+1.984%	2	84	-29.250%
2025-12-01	44.3500	44.3500	44.3500	44.3500	-5.839%	2	84	-27.847%
2025-11-26	46.8000	47.1000	46.8000	47.1000	-1.609%	2	82	-32.059%
2025-11-25	50.8600	50.9100	47.6000	47.8700	+3.615%	74	82	-33.152%
2025-11-24	45.3000	46.2000	45.3000	46.2000	+20.627%	14	51	-30.736%
2025-11-21	38.6000	38.6000	38.3000	38.3000	-2.420%	44	52	-16.449%
2025-11-19	39.2500	39.2500	39.2500	39.2500	+23.778%	2	13	-18.471%
2025-11-10	30.7000	31.7100	30.3200	31.7100	0.000%	14	12	+0.915%