Dark

GOOGL20271217C450
GOOGL Dec 17 2027 450.00 Call (GOOGL271217C00450000)
option OPRA

EOD

Sep 3, 2026

27.57+3.452%(+0.92)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	28.1600	28.1600	27.3500	27.5700	+3.452%	55	901	0.000%
2026-09-02	26.6500	26.6500	26.6500	26.6500	+6.814%	5	898	+3.452%
2026-09-01	24.9500	24.9500	24.9500	24.9500	-6.379%	1	893	+10.501%
2026-08-31	26.4400	27.1000	26.4400	26.6500	-12.191%	4	892	+3.452%
2026-08-28	29.8400	30.3500	29.8400	30.3500	+9.527%	3	892	-9.160%
2026-08-27	27.7100	27.7100	27.7100	27.7100	-3.213%	2	892	-0.505%
2026-08-26	29.5400	29.5400	28.6300	28.6300	-3.277%	12	893	-3.702%
2026-08-25	29.6000	29.6000	29.6000	29.6000	-8.642%	1	887	-6.858%
2026-08-24	31.8400	32.4000	31.8400	32.4000	+7.285%	2	887	-14.907%
2026-08-21	30.2000	30.2000	30.2000	30.2000	+8.516%	1	888	-8.709%
2026-08-20	28.7200	28.7200	27.8300	27.8300	-6.767%	2	888	-0.934%
2026-08-18	29.6100	29.8500	29.3000	29.8500	-0.732%	4	888	-7.638%
2026-08-17	30.2600	30.2600	29.9500	30.0700	-4.540%	8	887	-8.314%
2026-08-14	31.5000	31.5000	31.5000	31.5000	-1.716%	1	879	-12.476%
2026-08-13	31.6800	32.2000	31.6800	32.0500	+7.155%	13	879	-13.978%
2026-08-12	31.0500	31.0500	29.9000	29.9100	-4.196%	6	869	-7.823%
2026-08-11	34.6400	34.6400	31.2200	31.2200	-13.757%	9	866	-11.691%
2026-08-10	36.2000	36.2000	36.2000	36.2000	-1.764%	1	864	-23.840%
2026-08-07	37.2000	37.2000	36.8500	36.8500	-4.706%	7	863	-25.183%
2026-08-06	39.0000	39.0000	38.5700	38.6700	-3.806%	301	858	-28.704%
2026-08-05	49.2900	49.3300	40.2000	40.2000	-18.525%	59	1,058	-31.418%
2026-08-04	48.1800	49.3400	48.1700	49.3400	+7.121%	39	1,068	-44.122%
2026-08-03	43.6200	47.0000	43.5800	46.0600	+27.590%	355	1,067	-40.143%
2026-07-31	32.4300	37.7500	32.2500	36.1000	+27.337%	18	721	-23.629%
2026-07-30	28.0000	28.3500	27.3000	28.3500	-4.706%	260	724	-2.751%
2026-07-29	29.7500	29.7500	29.7500	29.7500	+4.203%	1	493	-7.328%
2026-07-28	25.6000	28.5500	25.6000	28.5500	+8.144%	20	494	-3.433%
2026-07-27	26.4000	26.4000	26.4000	26.4000	+7.317%	1	506	+4.432%
2026-07-24	25.2400	25.2400	23.9500	24.6000	-1.796%	14	506	+12.073%
2026-07-23	26.4900	26.4900	24.1100	25.0500	-29.037%	31	510	+10.060%
2026-07-22	36.5000	36.5000	35.3000	35.3000	-7.737%	3	496	-21.898%
2026-07-20	38.2600	38.2600	38.2600	38.2600	+5.545%	2	496	-27.940%
2026-07-17	36.6000	36.6000	35.9700	36.2500	-22.277%	17	496	-23.945%
2026-07-15	43.5000	46.6400	43.5000	46.6400	+11.713%	4	495	-40.888%
2026-07-14	39.4500	41.7500	39.4500	41.7500	+4.375%	12	494	-33.964%
2026-07-13	40.0000	40.0000	40.0000	40.0000	+0.125%	1	482	-31.075%
2026-07-10	39.7800	40.0000	39.7800	39.9500	-2.751%	6	482	-30.989%
2026-07-09	41.0800	41.0800	41.0800	41.0800	-13.113%	1	480	-32.887%
2026-07-07	48.7500	48.7500	47.2800	47.2800	+1.677%	22	480	-41.688%
2026-07-06	43.0000	46.5000	43.0000	46.5000	+4.260%	3	480	-40.710%
2026-07-02	44.6000	44.6000	44.6000	44.6000	+3.721%	1	479	-38.184%
2026-07-01	43.0000	43.0000	43.0000	43.0000	+0.585%	1	479	-35.884%
2026-06-30	42.7500	42.7500	42.7500	42.7500	+3.762%	1	478	-35.509%
2026-06-29	39.6900	41.2000	39.6900	41.2000	+17.045%	3	479	-33.083%
2026-06-26	37.1500	37.1500	35.2000	35.2000	-5.325%	6	478	-21.676%
2026-06-25	35.0000	37.1800	35.0000	37.1800	-0.800%	13	474	-25.847%
2026-06-24	37.4800	37.4800	37.4800	37.4800	-6.998%	20	466	-26.441%
2026-06-23	40.3000	40.3000	40.3000	40.3000	-2.303%	1	466	-31.588%
2026-06-22	41.5000	42.0000	40.4000	41.2500	-16.667%	33	466	-33.164%
2026-06-18	47.0500	49.5000	45.9500	49.5000	+5.476%	8	446	-44.303%
2026-06-17	47.1700	47.8000	46.9300	46.9300	-7.381%	3	446	-41.253%
2026-06-16	52.8000	52.8600	50.6700	50.6700	+0.337%	6	446	-45.589%
2026-06-15	50.5000	50.5000	50.5000	50.5000	+6.540%	16	447	-45.406%
2026-06-12	47.4000	47.4000	47.4000	47.4000	+11.268%	1	448	-41.835%
2026-06-11	43.0000	43.1000	40.5000	42.6000	-8.031%	28	448	-35.282%
2026-06-10	46.3200	46.3200	46.3200	46.3200	-3.056%	1	449	-40.479%
2026-06-09	51.0000	51.0000	43.6500	47.7800	+1.122%	49	448	-42.298%
2026-06-08	46.5500	48.4000	46.4900	47.2500	-6.657%	62	433	-41.651%
2026-06-05	50.4000	50.6200	50.4000	50.6200	-1.422%	26	429	-45.535%
2026-06-04	49.3400	51.4200	49.3400	51.3500	+13.732%	5	428	-46.310%
2026-06-03	47.7200	47.7200	44.6800	45.1500	-2.124%	61	428	-38.937%
2026-06-02	45.0000	51.0500	44.8000	46.1300	-15.202%	22	383	-40.234%
2026-05-29	55.3900	55.3900	54.4000	54.4000	-7.246%	5	376	-49.320%
2026-05-28	58.6500	58.6500	58.6500	58.6500	-1.279%	1	372	-52.992%
2026-05-27	59.4000	59.4100	58.5000	59.4100	+3.556%	55	372	-53.594%
2026-05-26	57.3700	57.3700	57.3700	57.3700	+4.309%	1	339	-51.944%
2026-05-22	57.7000	57.7000	55.0000	55.0000	-6.716%	14	339	-49.873%
2026-05-21	58.8800	58.9600	58.6900	58.9600	+2.933%	4	339	-53.239%
2026-05-20	57.3200	57.3200	57.0000	57.2800	-4.486%	3	339	-51.868%
2026-05-19	59.4000	59.9700	59.0100	59.9700	-6.180%	3	337	-54.027%
2026-05-15	65.2200	65.2200	63.9200	63.9200	-3.836%	2	337	-56.868%
2026-05-14	65.0000	66.4700	63.8500	66.4700	-0.524%	11	337	-58.523%
2026-05-13	60.8500	67.2700	60.2900	66.8200	+21.712%	11	352	-58.740%
2026-05-12	58.0000	58.0000	54.9000	54.9000	-8.500%	12	352	-49.781%
2026-05-11	61.5000	61.5000	60.0000	60.0000	-8.815%	7	352	-54.050%
2026-05-08	65.8000	65.8000	65.8000	65.8000	+3.704%	1	348	-58.100%
2026-05-07	63.0300	63.4500	61.2000	63.4500	+0.475%	6	347	-56.548%
2026-05-06	63.0000	63.5000	62.0000	63.1500	+9.864%	31	346	-56.342%
2026-05-05	56.7900	58.5500	56.7900	57.4800	+1.376%	4	339	-52.035%
2026-05-01	53.7400	56.7000	53.7400	56.7000	+4.056%	24	320	-51.376%
2026-04-30	49.8000	56.0700	46.5000	54.4900	+36.225%	69	320	-49.404%
2026-04-28	40.0000	40.0000	40.0000	40.0000	-1.308%	3	315	-31.075%
2026-04-27	38.2500	41.1500	38.2500	40.5300	+15.470%	72	312	-31.976%
2026-04-24	34.0000	35.1000	34.0000	35.1000	+0.314%	80	320	-21.453%
2026-04-22	34.9900	34.9900	34.9900	34.9900	+1.274%	2	303	-21.206%
2026-04-15	33.4000	34.5500	33.4000	34.5500	+4.004%	2	303	-20.203%
2026-04-14	33.2200	33.2200	33.2200	33.2200	+16.561%	20	303	-17.008%
2026-04-09	28.5000	28.5000	28.5000	28.5000	+26.386%	2	313	-3.263%
2026-04-07	22.5500	22.5500	22.5500	22.5500	+4.398%	2	311	+22.262%
2026-04-06	21.1700	21.6000	21.1700	21.6000	+4.499%	7	310	+27.639%
2026-04-02	20.2300	20.6700	20.2300	20.6700	+1.324%	103	318	+33.382%
2026-04-01	19.9500	20.4500	19.9500	20.4000	+36.364%	16	318	+35.147%
2026-03-30	14.9600	14.9600	14.9600	14.9600	-7.995%	2	304	+84.291%
2026-03-27	16.2600	16.2600	16.2600	16.2600	-12.013%	1	303	+69.557%
2026-03-26	18.8200	18.8200	18.4800	18.4800	-25.723%	109	302	+49.188%
2026-03-19	24.8800	24.8800	24.8800	24.8800	-4.012%	2	203	+10.812%
2026-03-18	25.9200	25.9200	25.9200	25.9200	-0.690%	3	203	+6.366%
2026-03-17	25.3700	26.1000	25.3700	26.1000	+5.157%	11	203	+5.632%
2026-03-16	24.9200	24.9200	24.8200	24.8200	-7.561%	2	203	+11.080%
2026-03-11	26.7600	26.8500	26.7600	26.8500	+0.374%	14	202	+2.682%
2026-03-10	26.7500	26.7500	26.7500	26.7500	+0.943%	3	201	+3.065%
2026-03-09	24.0000	26.5000	24.0000	26.5000	+6.855%	18	198	+4.038%
2026-03-06	24.5800	24.8000	24.5800	24.8000	-0.800%	6	200	+11.169%
2026-03-05	25.5000	25.5000	25.0000	25.0000	-5.123%	16	199	+10.280%
2026-03-03	25.1800	26.3500	25.1800	26.3500	-4.874%	6	198	+4.630%
2026-03-02	27.9600	27.9600	27.7000	27.7000	-1.071%	13	200	-0.469%
2026-02-27	28.0000	28.0000	28.0000	28.0000	+1.449%	6	195	-1.536%
2026-02-26	27.6000	27.6000	27.6000	27.6000	-7.227%	10	195	-0.109%
2026-02-25	28.7500	29.7500	28.7500	29.7500	+2.058%	3	195	-7.328%
2026-02-24	28.7500	29.1500	28.7500	29.1500	-4.426%	10	195	-5.420%
2026-02-23	30.5000	30.5000	30.5000	30.5000	+20.553%	10	195	-9.607%
2026-02-19	25.3000	25.3000	25.3000	25.3000	-0.978%	1	185	+8.972%
2026-02-18	25.5500	25.5500	25.5500	25.5500	-5.650%	1	186	+7.906%
2026-02-13	27.4000	27.4000	27.0000	27.0800	-3.286%	12	192	+1.809%
2026-02-12	28.4800	28.5500	28.0000	28.0000	-4.437%	8	192	-1.536%
2026-02-11	31.1500	31.1500	29.3000	29.3000	-8.580%	2	192	-5.904%
2026-02-10	31.5000	32.1000	31.5000	32.0500	-8.689%	16	191	-13.978%
2026-02-09	35.2000	35.2700	35.0000	35.1000	+4.309%	10	177	-21.453%
2026-02-06	33.0000	33.6500	33.0000	33.6500	-5.610%	28	182	-18.068%
2026-02-05	35.5300	35.6500	35.5300	35.6500	-15.821%	2	182	-22.665%
2026-02-02	40.3300	42.3500	40.3300	42.3500	+7.487%	11	181	-34.900%
2026-01-29	39.4000	39.4000	39.4000	39.4000	+2.604%	23	179	-30.025%
2026-01-28	38.4000	38.4000	38.4000	38.4000	-3.153%	2	156	-28.203%
2026-01-27	39.6500	39.6500	39.6500	39.6500	+4.950%	1	154	-30.467%
2026-01-22	37.7700	37.7800	37.6400	37.7800	+2.663%	3	153	-27.025%
2026-01-21	36.5900	36.8000	36.5900	36.8000	+3.867%	2	151	-25.082%
2026-01-20	36.3300	36.3300	35.4300	35.4300	-9.386%	3	150	-22.185%
2026-01-16	39.1000	39.1000	39.1000	39.1000	+0.514%	1	152	-29.488%
2026-01-15	39.5000	39.5000	38.9000	38.9000	-0.639%	2	152	-29.126%
2026-01-14	39.8500	39.8500	39.1500	39.1500	+3.298%	3	151	-29.579%
2026-01-12	37.9000	37.9000	37.9000	37.9000	+2.432%	3	148	-27.256%
2026-01-09	36.9000	37.0000	36.8000	37.0000	+16.572%	8	145	-25.486%
2026-01-02	31.7400	31.7400	31.7400	31.7400	+0.443%	2	139	-13.138%
2025-12-31	31.0000	31.6000	31.0000	31.6000	+1.217%	4	135	-12.753%
2025-12-30	31.9900	31.9900	31.1800	31.2200	-2.132%	25	135	-11.691%
2025-12-26	31.9000	31.9000	31.9000	31.9000	-1.695%	3	115	-13.574%
2025-12-24	32.4500	32.4500	32.4500	32.4500	+0.589%	1	111	-15.039%
2025-12-23	32.2600	32.2600	32.2600	32.2600	+6.645%	1	111	-14.538%
2025-12-22	29.7000	30.2500	29.7000	30.2500	+8.931%	24	110	-8.860%
2025-12-18	27.7700	27.7700	27.7700	27.7700	+1.424%	2	88	-0.720%
2025-12-17	27.3800	27.3800	27.3800	27.3800	-7.873%	2	88	+0.694%
2025-12-16	29.8500	29.8600	29.2000	29.7200	-6.453%	29	88	-7.234%
2025-12-12	32.0500	32.1000	31.7700	31.7700	-7.511%	32	85	-13.220%
2025-12-11	34.3500	34.3500	34.3500	34.3500	-2.966%	2	53	-19.738%
2025-12-10	35.4000	35.4000	35.4000	35.4000	-0.422%	1	53	-22.119%
2025-12-09	35.5100	35.5500	35.5100	35.5500	+1.571%	2	53	-22.447%
2025-12-08	34.9800	35.0000	34.9800	35.0000	-5.508%	2	53	-21.229%
2025-12-05	36.9000	37.0400	36.8500	37.0400	+1.341%	4	52	-25.567%
2025-12-04	36.3000	36.5500	36.3000	36.5500	-4.966%	4	50	-24.569%
2025-12-03	38.4300	38.4600	38.4300	38.4600	+2.834%	2	48	-28.315%
2025-12-01	37.8000	37.8000	37.4000	37.4000	-6.640%	4	47	-26.283%
2025-11-28	40.0600	40.0600	40.0600	40.0600	+0.150%	1	45	-31.178%
2025-11-26	40.2500	40.2500	40.0000	40.0000	-3.800%	2	45	-31.075%
2025-11-25	42.8000	42.8000	41.5800	41.5800	+9.335%	31	45	-33.694%
2025-11-24	38.0300	38.0300	38.0300	38.0300	+40.852%	6	15	-27.505%
2025-11-17	27.7800	27.7800	27.0000	27.0000	+5.675%	2	9	+2.111%
2025-11-10	25.5500	25.5500	25.5500	25.5500	+12.308%	1	7	+7.906%
2025-11-07	22.7500	22.7500	22.7500	22.7500	-10.433%	2	6	+21.187%
2025-11-06	24.9500	25.4000	24.2500	25.4000	0.000%	4	4	+8.543%