Dark

GOOGL20271217C50
GOOGL Dec 17 2027 50.00 Call (GOOGL271217C00050000)
option OPRA

Inactive

Jun 23, 2026

299.85-12.720%(-43.70)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	299.8500	299.8500	299.8500	299.8500	-12.720%	3	3,260	0.000%
2026-05-28	343.5500	343.5500	343.5500	343.5500	+1.729%	5	3,260	-12.720%
2026-05-20	337.7100	337.7100	337.7100	337.7100	-0.233%	10	3,255	-11.211%
2026-04-30	338.5000	338.5000	338.5000	338.5000	+16.910%	12	3,245	-11.418%
2026-04-22	289.5400	289.5400	289.5400	289.5400	+0.308%	5	3,245	+3.561%
2026-04-15	288.6500	288.6500	288.6500	288.6500	+0.997%	1	3,245	+3.880%
2026-04-14	280.5000	285.8000	279.9700	285.8000	+5.668%	18	3,245	+4.916%
2026-04-10	270.2900	270.4700	270.1400	270.4700	+5.446%	31	3,233	+10.863%
2026-04-07	256.5000	256.5000	256.5000	256.5000	+7.502%	1	3,202	+16.901%
2026-03-26	238.6000	238.6000	238.6000	238.6000	-7.018%	5	3,202	+25.671%
2026-03-23	257.0400	257.0900	256.6100	256.6100	+0.972%	11	3,202	+16.850%
2026-03-03	254.4400	254.8300	254.1400	254.1400	-5.242%	164	3,191	+17.986%
2026-02-20	268.2000	268.2000	268.2000	268.2000	-1.437%	1	3,032	+11.801%
2026-02-10	271.4600	272.1100	271.4600	272.1100	-1.338%	24	3,032	+10.194%
2026-02-06	273.6000	278.5700	273.6000	275.8000	+0.182%	1,122	3,008	+8.720%
2026-02-05	266.6400	275.3000	266.6400	275.3000	-4.130%	8	1,860	+8.918%
2026-02-04	287.4500	287.4500	287.1100	287.1600	-1.398%	10	1,853	+4.419%
2026-01-30	292.2700	293.0000	291.2300	291.2300	+1.262%	622	1,843	+2.960%
2026-01-28	287.9000	288.3900	287.1000	287.6000	-0.673%	214	1,223	+4.259%
2026-01-27	290.6900	291.1200	289.3000	289.5500	+2.314%	867	1,024	+3.557%
2026-01-09	283.0000	283.0000	283.0000	283.0000	+4.171%	1	295	+5.954%
2025-11-24	271.6700	271.6700	271.6700	271.6700	+9.324%	2	295	+10.373%
2025-11-19	248.5000	248.5000	248.5000	248.5000	+2.686%	1	297	+20.664%
2025-10-30	243.0000	243.4500	242.0000	242.0000	+8.881%	6	298	+23.905%
2025-10-27	222.2600	222.2600	222.2600	222.2600	+16.598%	25	296	+34.910%
2025-10-10	190.6200	190.6200	190.6200	190.6200	-3.727%	1	296	+57.302%
2025-09-30	198.0000	198.0000	198.0000	198.0000	-4.808%	1	297	+51.439%
2025-09-23	208.0000	208.0000	208.0000	208.0000	+0.338%	1	297	+44.159%
2025-09-22	207.3000	207.3000	207.3000	207.3000	-1.520%	3	297	+44.645%
2025-09-19	210.5000	210.5000	210.5000	210.5000	+2.184%	2	299	+42.447%
2025-09-18	206.0000	206.0000	206.0000	206.0000	-0.435%	1	299	+45.558%
2025-09-16	206.1000	206.9000	205.9500	206.9000	+0.804%	29	299	+44.925%
2025-09-15	205.0000	205.2500	203.6500	205.2500	+4.982%	7	273	+46.090%
2025-09-10	194.7500	195.5100	194.6300	195.5100	+1.458%	30	272	+53.368%
2025-09-09	189.0000	192.7000	189.0000	192.7000	+2.255%	5	298	+55.605%
2025-09-08	188.5000	188.5000	188.4500	188.4500	-0.291%	2	300	+59.114%
2025-09-05	188.7500	189.0000	187.6700	189.0000	+2.439%	32	298	+58.651%
2025-09-04	181.5000	184.5000	181.5000	184.5000	+0.792%	33	275	+62.520%
2025-09-03	181.6000	184.2000	181.6000	183.0500	+11.616%	47	276	+63.808%
2025-09-02	164.0000	164.0000	164.0000	164.0000	-0.822%	2	257	+82.835%
2025-08-29	165.4000	165.5200	165.3600	165.3600	+0.218%	33	224	+81.332%
2025-08-28	165.0000	165.0000	165.0000	165.0000	+2.772%	1	224	+81.727%
2025-08-26	160.5500	160.5500	160.5500	160.5500	-2.128%	32	255	+86.764%
2025-08-25	161.0000	164.0400	161.0000	164.0400	+2.009%	5	255	+82.791%
2025-08-22	156.9000	161.8700	156.9000	160.8100	+4.334%	11	255	+86.462%
2025-08-21	154.1300	154.1300	154.1300	154.1300	+1.830%	2	251	+94.544%
2025-08-20	153.0000	153.0000	151.2500	151.3600	-2.216%	5	250	+98.104%
2025-08-19	154.7900	154.7900	154.7900	154.7900	-1.464%	1	251	+93.714%
2025-08-18	156.9500	157.0900	156.9500	157.0900	-0.626%	35	252	+90.878%
2025-08-12	156.4500	158.0800	155.8500	158.0800	+2.013%	3	234	+89.682%
2025-08-11	154.9600	154.9600	154.9600	154.9600	+2.963%	33	235	+93.502%
2025-08-06	150.5000	150.5000	150.5000	150.5000	+1.007%	3	235	+99.236%
2025-08-05	149.0000	149.0000	149.0000	149.0000	-0.134%	1	235	+101.242%
2025-08-04	149.2000	149.2000	149.1000	149.2000	+4.702%	4	234	+100.972%
2025-08-01	142.3000	142.5000	142.3000	142.5000	-2.397%	11	232	+110.421%
2025-07-31	147.0500	147.0500	146.0000	146.0000	-2.790%	3	238	+105.377%
2025-07-30	150.6000	152.6000	150.1900	150.1900	+0.529%	38	235	+99.647%
2025-07-29	147.0800	149.4000	147.0800	149.4000	+2.399%	2	206	+100.703%
2025-07-28	147.0000	147.0000	145.6000	145.9000	-1.419%	55	207	+105.517%
2025-07-25	148.0000	148.0000	148.0000	148.0000	+0.708%	1	225	+102.601%
2025-07-24	148.5000	148.5000	146.0700	146.9600	+1.387%	24	224	+104.035%
2025-07-23	145.3500	145.6800	144.0000	144.9500	+0.325%	12	203	+106.864%
2025-07-22	143.5000	145.6200	143.5000	144.4800	+0.697%	45	209	+107.537%
2025-07-21	140.8300	143.4800	140.8300	143.4800	+3.134%	6	182	+108.984%
2025-07-18	139.4200	139.4200	139.1200	139.1200	+2.483%	41	177	+115.533%
2025-07-17	135.7500	135.7500	135.7500	135.7500	-0.746%	1	202	+120.884%
2025-07-16	136.7700	136.7700	136.7700	136.7700	-0.891%	1	203	+119.237%
2025-07-15	137.6500	138.6500	137.5600	138.0000	+1.433%	4	202	+117.283%
2025-07-11	132.1500	136.0500	132.1500	136.0500	+3.068%	10	202	+120.397%
2025-07-10	131.0500	132.0000	131.0500	132.0000	-0.264%	2	200	+127.159%
2025-07-09	132.3500	132.3500	132.3500	132.3500	+2.956%	1	200	+126.558%
2025-07-08	128.5500	128.5500	128.5500	128.5500	-2.035%	1	201	+133.256%
2025-07-07	131.4000	131.4000	131.2200	131.2200	-1.538%	2	200	+128.509%
2025-07-03	133.2700	133.2700	133.2700	133.2700	-0.172%	2	199	+124.994%
2025-07-02	133.5000	133.5000	133.5000	133.5000	+3.488%	3	199	+124.607%
2025-07-01	129.0000	129.0000	129.0000	129.0000	-1.759%	1	197	+132.442%
2025-06-30	131.3100	131.3100	131.3100	131.3100	+2.908%	4	196	+128.353%
2025-06-27	129.0000	129.0000	127.6000	127.6000	-0.235%	9	200	+134.992%
2025-06-26	127.9000	127.9000	127.9000	127.9000	+2.484%	1	207	+134.441%
2025-06-25	124.8000	124.8000	124.8000	124.8000	+2.295%	1	208	+140.264%
2025-06-24	121.8000	122.6500	121.8000	122.0000	+1.667%	10	208	+145.779%
2025-06-23	120.0000	120.0000	119.0000	120.0000	-1.639%	3	198	+149.875%
2025-06-20	129.4400	129.4400	122.0000	122.0000	-6.692%	6	195	+145.779%
2025-06-18	130.7500	130.7500	130.7500	130.7500	+1.121%	2	190	+129.331%
2025-06-13	129.2500	129.3000	129.2500	129.3000	-3.895%	6	190	+131.903%
2025-06-11	134.5400	134.5400	134.5400	134.5400	+0.403%	2	193	+122.871%
2025-06-10	133.0000	135.0000	133.0000	134.0000	+3.876%	41	191	+123.769%
2025-06-06	126.5000	129.0000	126.5000	129.0000	+4.453%	6	155	+132.442%
2025-06-05	123.5000	125.3100	123.5000	123.5000	+0.366%	9	154	+142.794%
2025-06-04	122.3200	123.0500	122.3200	123.0500	+0.163%	4	147	+143.681%
2025-06-03	122.8500	122.8500	122.8500	122.8500	-1.586%	1	147	+144.078%
2025-06-02	124.8300	124.8300	124.8300	124.8300	-0.415%	2	146	+140.207%
2025-05-30	122.5400	125.3500	122.5400	125.3500	-1.221%	6	146	+139.210%
2025-05-29	126.7500	128.6000	126.7500	126.9000	-0.157%	4	146	+136.288%
2025-05-28	128.0000	128.0000	127.1000	127.1000	-0.703%	19	142	+135.917%
2025-05-27	126.1100	128.0000	126.1100	128.0000	+2.894%	17	161	+134.258%
2025-05-23	123.1000	124.4000	123.1000	124.4000	-2.813%	24	158	+141.037%
2025-05-22	128.0000	128.0000	128.0000	128.0000	+3.151%	4	158	+134.258%
2025-05-21	123.0000	127.3700	123.0000	124.0900	+5.161%	12	154	+141.639%
2025-05-20	122.4500	122.4500	118.0000	118.0000	-2.318%	5	143	+154.110%
2025-05-19	123.0000	123.0000	120.8000	120.8000	-1.693%	19	143	+148.220%
2025-05-16	122.8800	122.8800	122.8800	122.8800	+2.477%	2	126	+144.019%
2025-05-15	118.0000	119.9100	118.0000	119.9100	+4.351%	2	126	+150.063%
2025-05-13	115.0000	115.0000	114.8000	114.9100	+3.058%	4	128	+160.943%
2025-05-12	111.0000	112.7500	111.0000	111.5000	+1.364%	9	126	+168.924%
2025-05-09	110.0000	110.0000	110.0000	110.0000	-1.035%	2	126	+172.591%
2025-05-08	108.5000	111.1500	108.5000	111.1500	+3.879%	3	125	+169.771%
2025-05-07	105.5700	107.0000	105.1300	107.0000	-8.375%	4	126	+180.234%
2025-05-06	116.7800	116.7800	116.7800	116.7800	-2.153%	1	122	+156.765%
2025-05-05	119.3500	119.3500	119.3500	119.3500	+0.252%	1	123	+151.236%
2025-05-02	119.2600	119.2700	118.9400	119.0500	+2.629%	20	124	+151.869%
2025-05-01	114.4500	116.0000	114.4500	116.0000	-3.333%	2	124	+158.491%
2025-04-25	120.0000	120.0000	120.0000	120.0000	+4.803%	2	122	+149.875%
2025-04-24	113.0000	114.5000	113.0000	114.5000	+2.369%	4	123	+161.878%
2025-04-23	111.8500	111.8500	111.8500	111.8500	+4.533%	1	119	+168.082%
2025-04-22	107.0000	107.0000	107.0000	107.0000	+4.902%	5	120	+180.234%
2025-04-21	103.5500	103.5500	102.0000	102.0000	-4.494%	4	115	+193.971%
2025-04-17	106.8000	106.8000	106.8000	106.8000	-2.063%	4	109	+180.758%
2025-04-16	109.0500	109.0500	109.0500	109.0500	-3.895%	1	109	+174.966%
2025-04-09	111.0000	113.4700	111.0000	113.4700	+6.245%	15	110	+164.255%
2025-04-08	106.8000	106.8000	106.8000	106.8000	+3.689%	2	103	+180.758%
2025-04-07	106.2700	106.2700	103.0000	103.0000	-0.483%	21	101	+191.117%
2025-04-04	105.4000	105.4900	102.0000	103.5000	-2.220%	40	80	+189.710%
2025-04-03	109.0000	109.0000	105.8500	105.8500	-4.725%	6	64	+183.278%
2025-04-01	111.2000	111.2000	111.1000	111.1000	+1.787%	6	63	+169.892%
2025-03-31	107.1900	110.0000	107.0000	109.1500	-0.510%	6	57	+174.714%
2025-03-28	115.0000	115.0000	109.7100	109.7100	-9.390%	32	56	+173.311%
2025-03-26	123.1000	123.2500	121.0800	121.0800	-3.445%	7	42	+147.646%
2025-03-25	123.4100	125.4000	123.4100	125.4000	+1.951%	16	39	+139.115%
2025-03-24	122.6000	123.0000	122.6000	123.0000	+3.841%	2	43	+143.780%
2025-03-21	118.4500	118.4500	118.4500	118.4500	+0.127%	2	41	+153.145%
2025-03-20	118.6500	118.6500	118.3000	118.3000	-0.588%	2	41	+153.466%
2025-03-19	119.0000	119.0000	119.0000	119.0000	+3.776%	4	41	+151.975%
2025-03-18	120.2000	120.2000	113.2100	114.6700	-4.577%	12	45	+161.489%
2025-03-17	120.1700	120.1700	120.1700	120.1700	+1.026%	1	34	+149.522%
2025-03-13	118.9500	118.9500	118.9500	118.9500	-2.444%	2	34	+152.081%
2025-03-10	122.5000	123.9500	120.3000	121.9300	-5.590%	10	34	+145.920%
2025-03-07	126.3500	129.1500	126.3500	129.1500	+0.914%	10	24	+132.172%
2025-03-06	127.9800	127.9800	127.9800	127.9800	+2.696%	2	22	+134.294%
2025-03-05	124.6200	124.6200	124.6200	124.6200	-1.533%	1	20	+140.611%
2025-03-04	121.6500	126.5600	121.6500	126.5600	+3.661%	2	20	+136.923%
2025-03-03	124.7000	124.7000	122.0900	122.0900	-1.166%	6	20	+145.598%
2025-02-28	124.0000	124.0000	123.5300	123.5300	-0.379%	8	15	+142.735%
2025-02-27	129.4000	129.4000	124.0000	124.0000	-4.615%	7	14	+141.815%
2025-02-26	129.4500	130.0000	129.4500	130.0000	-1.328%	2	9	+130.654%
2025-02-25	132.4700	132.6000	131.7500	131.7500	0.000%	8	7	+127.590%