Dark

GOOGL20271217C425
GOOGL Dec 17 2027 425.00 Call (GOOGL271217C00425000)
option OPRA

EOD

Sep 3, 2026

32.95+4.272%(+1.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	32.9500	32.9500	32.9500	32.9500	+4.272%	1	1,094	0.000%
2026-09-02	31.4000	31.6000	31.4000	31.6000	+2.932%	6	1,094	+4.272%
2026-09-01	31.0000	31.0000	30.7000	30.7000	-5.247%	11	1,093	+7.329%
2026-08-31	32.2000	32.4000	32.2000	32.4000	-12.432%	3	1,093	+1.698%
2026-08-28	37.0000	37.0000	37.0000	37.0000	+10.448%	1	1,092	-10.946%
2026-08-27	33.5000	33.5000	33.5000	33.5000	-11.842%	5	1,091	-1.642%
2026-08-24	35.5200	38.0000	35.5200	38.0000	+4.539%	20	1,091	-13.289%
2026-08-21	35.8700	36.5500	35.8700	36.3500	+0.470%	19	1,091	-9.354%
2026-08-17	36.1500	36.1800	35.8000	36.1800	-6.148%	3	1,086	-8.928%
2026-08-13	38.5500	38.5500	38.5500	38.5500	+5.616%	1	1,083	-14.527%
2026-08-12	36.9000	36.9000	36.5000	36.5000	-2.276%	2	1,082	-9.726%
2026-08-11	39.8000	39.8000	37.3500	37.3500	-12.509%	2	1,080	-11.780%
2026-08-10	42.6700	42.6900	42.6700	42.6900	-2.289%	4	1,081	-22.816%
2026-08-07	43.6900	43.6900	43.6900	43.6900	-6.944%	1	1,082	-24.582%
2026-08-06	46.9500	46.9500	46.9500	46.9500	-3.752%	1	1,083	-29.819%
2026-08-05	58.6500	58.6500	47.5000	48.7800	-15.165%	5	1,081	-32.452%
2026-08-04	57.5000	57.5000	57.5000	57.5000	+5.699%	6	1,082	-42.696%
2026-08-03	52.0000	54.4000	52.0000	54.4000	+20.889%	10	1,088	-39.430%
2026-07-31	43.9000	45.0000	43.9000	45.0000	+32.548%	2	1,090	-26.778%
2026-07-30	32.9100	33.9500	32.9000	33.9500	-8.859%	11	1,089	-2.946%
2026-07-29	37.2500	37.2500	37.2500	37.2500	+26.271%	2	1,085	-11.544%
2026-07-24	29.6000	29.6000	29.5000	29.5000	-3.279%	3	1,083	+11.695%
2026-07-23	30.5000	30.5000	30.5000	30.5000	-26.096%	2	1,083	+8.033%
2026-07-22	43.1100	43.1100	41.2700	41.2700	-4.023%	3	1,085	-20.160%
2026-07-21	43.0000	43.0000	43.0000	43.0000	+3.865%	2	1,086	-23.372%
2026-07-17	41.4000	41.4000	41.4000	41.4000	-17.628%	1	1,085	-20.411%
2026-07-16	56.5000	56.5000	50.2600	50.2600	-8.618%	33	1,085	-34.441%
2026-07-15	54.7000	55.0000	54.7000	55.0000	+15.183%	8	1,110	-40.091%
2026-07-10	47.7500	47.7500	47.7500	47.7500	-14.580%	1	1,118	-30.995%
2026-07-07	55.9000	55.9000	55.9000	55.9000	+9.823%	1	1,117	-41.055%
2026-07-01	49.9500	50.9000	49.9500	50.9000	+13.111%	5	1,118	-35.265%
2026-06-29	45.0000	45.0000	45.0000	45.0000	+15.385%	1	1,118	-26.778%
2026-06-26	39.0000	39.0000	39.0000	39.0000	-7.692%	1	1,117	-15.513%
2026-06-25	41.4000	43.6200	41.4000	42.2500	-2.335%	4	1,117	-22.012%
2026-06-24	46.4000	46.4000	43.2600	43.2600	-6.586%	10	1,119	-23.833%
2026-06-23	47.5700	47.6500	46.3100	46.3100	-2.031%	203	1,125	-28.849%
2026-06-22	46.5100	48.4000	46.4500	47.2700	-16.009%	1,729	1,293	-30.294%
2026-06-15	56.2800	56.2800	56.2800	56.2800	+5.000%	1	2,208	-41.453%
2026-06-12	53.6000	53.6000	53.6000	53.6000	+2.173%	1	2,208	-38.526%
2026-06-11	48.5000	52.4600	48.5000	52.4600	+4.087%	3	2,208	-37.190%
2026-06-10	51.1700	51.8000	50.1000	50.4000	-8.280%	17	2,208	-34.623%
2026-06-09	56.6000	58.6000	51.9000	54.9500	-0.091%	41	2,215	-40.036%
2026-06-08	54.2000	55.9000	53.5500	55.0000	-7.016%	1,992	2,215	-40.091%
2026-06-04	57.2000	60.9000	57.2000	59.1500	+12.774%	11	262	-44.294%
2026-06-03	52.9000	52.9100	52.4500	52.4500	-1.908%	9	266	-37.178%
2026-06-02	53.4700	53.4700	53.4700	53.4700	-18.366%	1	266	-38.377%
2026-05-26	65.8500	65.8500	65.5000	65.5000	-7.276%	2	265	-49.695%
2026-05-19	70.2500	70.6400	70.2500	70.6400	+6.514%	6	265	-53.355%
2026-05-12	66.3200	66.3200	66.3200	66.3200	-5.026%	1	263	-50.317%
2026-05-11	69.5000	69.8300	69.5000	69.8300	-6.955%	2	263	-52.814%
2026-05-08	75.0500	75.0500	75.0500	75.0500	+4.745%	1	263	-56.096%
2026-05-06	70.4400	71.6500	70.4400	71.6500	+6.290%	5	262	-54.013%
2026-05-05	67.4100	67.4100	67.4100	67.4100	+5.543%	1	259	-51.120%
2026-05-04	64.5000	64.5000	63.8700	63.8700	-0.854%	2	260	-48.411%
2026-05-01	64.0600	64.5100	64.0600	64.4200	+0.656%	4	257	-48.851%
2026-04-30	54.0100	64.0000	53.3900	64.0000	+52.127%	41	257	-48.516%
2026-04-23	42.0700	42.0700	42.0700	42.0700	+3.493%	2	232	-21.678%
2026-04-20	40.6500	40.6500	40.6500	40.6500	+4.231%	5	230	-18.942%
2026-04-14	39.0000	39.0000	39.0000	39.0000	+18.541%	1	230	-15.513%
2026-04-10	33.1000	33.1000	32.9000	32.9000	-1.732%	18	229	+0.152%
2026-04-09	33.4800	33.4800	33.4800	33.4800	+1.332%	1	211	-1.583%
2026-04-08	33.0500	33.0500	33.0400	33.0400	+53.746%	15	212	-0.272%
2026-03-31	20.0400	21.4900	20.0400	21.4900	+16.921%	13	206	+53.327%
2026-03-30	18.3800	18.3800	18.3800	18.3800	-18.056%	1	197	+79.271%
2026-03-26	22.4300	22.4300	22.4300	22.4300	-19.025%	1	198	+46.901%
2026-03-20	28.6300	28.6300	27.7000	27.7000	-4.811%	2	197	+18.953%
2026-03-19	29.1000	29.1000	29.1000	29.1000	+0.345%	10	197	+13.230%
2026-03-16	30.1800	30.1800	29.0000	29.0000	-8.082%	3	197	+13.621%
2026-03-11	31.8500	32.5800	31.1600	31.5500	+3.206%	36	196	+4.437%
2026-03-03	30.5700	30.5700	30.5700	30.5700	-5.938%	3	166	+7.785%
2026-03-02	32.4700	32.7500	32.3000	32.5000	+2.686%	8	169	+1.385%
2026-02-27	31.6800	31.6800	31.6500	31.6500	-8.763%	2	166	+4.107%
2026-02-23	34.6900	34.6900	34.6900	34.6900	-6.243%	1	166	-5.016%
2026-02-10	37.0000	37.0000	37.0000	37.0000	-12.364%	1	166	-10.946%
2026-02-05	38.5700	42.2200	38.5700	42.2200	-6.386%	8	166	-21.956%
2026-02-04	45.8100	45.8100	45.1000	45.1000	-9.800%	4	165	-26.940%
2026-02-03	51.6500	51.6500	49.2500	50.0000	+1.895%	21	163	-34.100%
2026-02-02	46.1500	49.0700	46.1500	49.0700	+8.442%	115	149	-32.851%
2026-01-27	45.1900	45.2500	45.1900	45.2500	+3.476%	2	50	-27.182%
2026-01-22	43.6400	43.7300	43.6400	43.7300	-3.466%	2	50	-24.651%
2026-01-15	45.4000	45.4000	45.3000	45.3000	+24.966%	10	50	-27.263%
2025-12-30	36.8500	36.8500	36.2500	36.2500	+4.287%	7	42	-9.103%
2025-12-22	34.6600	34.7600	34.6600	34.7600	+0.608%	2	37	-5.207%
2025-12-16	34.4900	34.5500	34.4900	34.5500	-15.793%	2	38	-4.631%
2025-12-09	40.9700	41.0300	40.9700	41.0300	+1.887%	2	39	-19.693%
2025-12-08	40.2500	40.2700	40.2500	40.2700	-5.647%	2	39	-18.177%
2025-12-05	42.6800	42.6800	42.6800	42.6800	-2.912%	2	39	-22.798%
2025-12-03	44.0000	44.0000	43.9600	43.9600	-4.227%	2	39	-25.045%
2025-11-26	45.9000	45.9000	45.9000	45.9000	-2.028%	1	37	-28.214%
2025-11-25	47.0000	47.0000	46.8500	46.8500	+5.045%	27	37	-29.669%
2025-11-24	44.4100	44.6000	44.4100	44.6000	+47.438%	26	36	-26.121%
2025-11-18	29.4800	30.2500	29.4800	30.2500	-5.616%	3	14	+8.926%
2025-11-17	32.0500	32.0500	32.0500	32.0500	+6.620%	6	14	+2.808%
2025-11-12	30.0600	30.0600	30.0600	30.0600	-1.604%	1	14	+9.614%
2025-11-11	30.5500	30.5500	30.5500	30.5500	+2.003%	10	3	+7.856%
2025-11-10	29.8000	29.9500	29.8000	29.9500	0.000%	3	3	+10.017%