Dark

GOOGL20271217C500
GOOGL Dec 17 2027 500.00 Call (GOOGL271217C00500000)
option OPRA

EOD

Sep 3, 2026

18.40+4.249%(+0.75)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	18.4000	18.4000	18.4000	18.4000	+4.249%	2	2,412	0.000%
2026-09-02	16.8000	17.6500	16.8000	17.6500	+6.006%	2	2,412	+4.249%
2026-09-01	17.4000	17.4000	16.6500	16.6500	-7.756%	4	2,411	+10.511%
2026-08-31	18.7300	18.7300	18.0000	18.0500	-8.376%	7	2,410	+1.939%
2026-08-28	19.5000	19.7000	19.5000	19.7000	-1.005%	2	2,413	-6.599%
2026-08-26	20.2500	20.2500	19.9000	19.9000	-11.359%	39	2,414	-7.538%
2026-08-24	22.4500	22.4500	22.4500	22.4500	+6.905%	1	2,376	-18.040%
2026-08-19	21.2500	21.2500	21.0000	21.0000	+0.239%	6	2,377	-12.381%
2026-08-18	20.5000	20.9500	20.5000	20.9500	-0.380%	9	2,375	-12.172%
2026-08-17	21.0300	21.0300	21.0300	21.0300	-3.532%	1	2,375	-12.506%
2026-08-14	22.4000	22.4000	21.6600	21.8000	-3.111%	11	2,376	-15.596%
2026-08-13	22.3000	22.5000	22.3000	22.5000	+6.888%	6	2,367	-18.222%
2026-08-12	22.0000	22.0000	20.8000	21.0500	-4.057%	57	2,362	-12.589%
2026-08-11	24.5000	24.5000	21.8100	21.9400	-15.290%	47	2,334	-16.135%
2026-08-10	25.9000	25.9000	25.9000	25.9000	-2.485%	5	2,346	-28.958%
2026-08-07	26.5000	26.5600	26.5000	26.5600	-7.489%	10	2,346	-30.723%
2026-08-06	30.0500	30.0500	28.7100	28.7100	-5.028%	2	2,346	-35.911%
2026-08-05	37.0000	37.1300	29.4200	30.2300	-17.178%	210	2,345	-39.133%
2026-08-04	32.0000	36.5000	32.0000	36.5000	+6.975%	8	2,352	-49.589%
2026-08-03	30.5000	34.1200	30.5000	34.1200	+26.370%	8	2,354	-46.073%
2026-07-31	21.9500	27.0000	21.9500	27.0000	+37.755%	21	2,359	-31.852%
2026-07-30	19.0000	19.6000	19.0000	19.6000	-3.922%	9	2,364	-6.122%
2026-07-29	19.8000	22.1000	19.5000	20.4000	+2.719%	22	2,369	-9.804%
2026-07-28	18.3600	20.5500	18.3600	19.8600	+5.638%	5	2,363	-7.351%
2026-07-27	19.0000	19.3000	18.2000	18.8000	+9.749%	33	2,361	-2.128%
2026-07-24	18.1700	18.1700	16.7500	17.1300	-4.833%	239	2,355	+7.414%
2026-07-23	19.0900	19.0900	17.1500	18.0000	-26.531%	39	2,372	+2.222%
2026-07-22	27.0300	27.0300	24.5000	24.5000	-6.130%	18	2,358	-24.898%
2026-07-21	27.5000	27.5000	26.1000	26.1000	-7.676%	4	2,358	-29.502%
2026-07-20	29.0000	29.0000	28.2700	28.2700	+8.731%	3	2,358	-34.913%
2026-07-17	25.5000	26.6000	25.5000	26.0000	-17.460%	14	2,358	-29.231%
2026-07-16	34.9500	35.0100	31.5000	31.5000	-8.960%	7	2,354	-41.587%
2026-07-15	34.9600	34.9600	34.6000	34.6000	+19.723%	3	2,350	-46.821%
2026-07-14	28.9000	28.9000	28.9000	28.9000	-1.701%	5	2,352	-36.332%
2026-07-13	29.4000	29.4000	29.4000	29.4000	-2.163%	4	2,352	-37.415%
2026-07-09	30.1000	30.1000	30.0500	30.0500	-4.935%	2	2,350	-38.769%
2026-07-08	32.5000	32.5000	31.0000	31.6100	-9.943%	27	2,349	-41.791%
2026-07-07	35.1000	35.1000	35.1000	35.1000	+1.739%	12	2,364	-47.578%
2026-07-06	33.0500	34.5000	33.0500	34.5000	+12.561%	3	2,352	-46.667%
2026-07-02	32.0500	32.0500	30.5500	30.6500	-1.129%	10	2,350	-39.967%
2026-06-30	30.3400	31.5400	30.3400	31.0000	+3.024%	15	2,350	-40.645%
2026-06-29	30.0900	30.0900	30.0900	30.0900	+15.287%	1	2,360	-38.850%
2026-06-26	26.1000	26.1000	26.1000	26.1000	-4.466%	10	2,359	-29.502%
2026-06-25	27.6500	27.6500	27.3200	27.3200	-1.797%	9	2,359	-32.650%
2026-06-24	31.0000	31.0000	27.8200	27.8200	-4.069%	17	2,357	-33.861%
2026-06-23	31.5000	31.5000	29.0000	29.0000	-7.937%	32	2,356	-36.552%
2026-06-22	32.8400	32.8400	30.0000	31.5000	-13.580%	13	2,358	-41.587%
2026-06-18	36.4500	36.4500	36.4500	36.4500	0.000%	6	2,339	-49.520%
2026-06-17	36.4000	36.4500	36.4000	36.4500	-4.581%	2	2,339	-49.520%
2026-06-15	38.2000	38.2000	38.2000	38.2000	+8.062%	1	2,339	-51.832%
2026-06-12	35.1500	35.3500	35.1500	35.3500	+8.769%	5	2,338	-47.949%
2026-06-11	31.0600	32.5000	30.0000	32.5000	-4.412%	38	2,338	-43.385%
2026-06-09	34.0000	34.0000	34.0000	34.0000	-5.843%	1	2,343	-45.882%
2026-06-08	34.8000	36.1400	34.8000	36.1100	-6.572%	32	2,343	-49.045%
2026-06-04	37.7200	39.2200	37.7200	38.6500	+11.480%	17	2,342	-52.393%
2026-06-03	35.2800	36.0000	33.5000	34.6700	-5.014%	97	2,333	-46.928%
2026-06-02	35.0000	37.5000	34.1300	36.5000	-9.877%	12	2,326	-49.589%
2026-05-29	42.2900	42.2900	40.5000	40.5000	-8.989%	3	2,317	-54.568%
2026-05-28	43.3200	44.5000	43.0100	44.5000	+0.067%	6	2,316	-58.652%
2026-05-27	45.0000	45.0000	44.4700	44.4700	+1.114%	6	2,315	-58.624%
2026-05-26	42.1300	44.0000	42.1300	43.9800	+1.220%	11	2,314	-58.163%
2026-05-22	42.9900	43.4500	42.9900	43.4500	-2.927%	15	2,309	-57.652%
2026-05-21	43.5700	44.7600	43.2300	44.7600	+0.697%	5	2,294	-58.892%
2026-05-20	43.4500	44.4500	43.1500	44.4500	-0.112%	66	2,294	-58.605%
2026-05-19	48.0700	48.0700	44.5000	44.5000	-14.620%	2	2,287	-58.652%
2026-05-18	52.1200	52.1200	52.1200	52.1200	+7.243%	1	2,287	-64.697%
2026-05-15	50.0000	50.0000	48.6000	48.6000	-2.508%	9	2,287	-62.140%
2026-05-14	49.5800	50.2000	49.5800	49.8500	-2.351%	18	2,281	-63.089%
2026-05-13	47.1000	51.5900	47.1000	51.0500	+18.721%	16	2,253	-63.957%
2026-05-12	43.5000	43.5000	43.0000	43.0000	-3.911%	4	2,253	-57.209%
2026-05-11	46.3200	47.3500	44.7500	44.7500	-7.979%	14	2,253	-58.883%
2026-05-08	49.5000	49.5500	47.5000	48.6300	+1.313%	22	2,241	-62.163%
2026-05-07	48.1000	48.1000	47.2000	48.0000	-0.888%	6	2,222	-61.667%
2026-05-06	46.3800	48.5000	46.0500	48.4300	+13.287%	97	2,219	-62.007%
2026-05-05	44.0100	44.0100	42.7500	42.7500	+2.273%	5	2,137	-56.959%
2026-05-04	41.7500	41.8000	41.7500	41.8000	-2.108%	3	2,134	-55.981%
2026-05-01	40.9500	42.7000	40.9500	42.7000	+4.529%	8	2,130	-56.909%
2026-04-30	36.6100	42.4100	34.3000	40.8500	+35.895%	86	2,130	-54.957%
2026-04-28	28.8500	30.0600	28.8500	30.0600	+13.434%	5	2,072	-38.789%
2026-04-24	25.4300	26.5000	25.3000	26.5000	+1.923%	2,080	2,072	-30.566%
2026-04-23	26.0000	26.0000	26.0000	26.0000	+1.682%	2	2,632	-29.231%
2026-04-22	25.4900	26.7000	25.3500	25.5700	+5.443%	551	2,630	-28.041%
2026-04-21	24.3500	24.3500	24.2500	24.2500	-6.008%	108	2,801	-24.124%
2026-04-20	26.2500	26.2500	25.8000	25.8000	-3.371%	4	2,801	-28.682%
2026-04-17	25.4500	26.7000	25.4500	26.7000	+2.890%	24	2,801	-31.086%
2026-04-16	25.9500	25.9500	25.9500	25.9500	+3.386%	1	2,804	-29.094%
2026-04-15	25.1000	25.1000	25.1000	25.1000	+3.762%	1	2,804	-26.693%
2026-04-14	23.2000	24.3000	23.2000	24.1900	+18.231%	5	2,804	-23.936%
2026-04-13	20.5500	20.8000	20.3500	20.4600	+7.402%	510	2,803	-10.068%
2026-04-08	19.0500	19.0500	19.0500	19.0500	+28.283%	4	3,148	-3.412%
2026-04-06	14.9000	14.9000	14.8500	14.8500	+3.701%	4	3,148	+23.906%
2026-04-01	14.3200	14.3200	14.3200	14.3200	+22.498%	4	3,148	+28.492%
2026-03-31	11.6900	11.6900	11.6900	11.6900	+10.911%	4	3,152	+57.399%
2026-03-30	11.5800	11.5800	10.5400	10.5400	-15.477%	5	3,152	+74.573%
2026-03-26	13.2400	13.3500	12.4700	12.4700	-11.372%	547	3,157	+47.554%
2026-03-25	14.7000	14.7000	14.0200	14.0700	-3.959%	70	2,718	+30.775%
2026-03-24	15.5300	15.5300	14.6500	14.6500	-13.569%	69	2,720	+25.597%
2026-03-23	17.0800	17.7300	16.9500	16.9500	+1.194%	548	2,725	+8.555%
2026-03-20	17.3800	17.3800	16.7500	16.7500	-5.099%	36	2,236	+9.851%
2026-03-19	17.6500	17.6500	17.6500	17.6500	-7.252%	35	2,235	+4.249%
2026-03-18	18.7200	19.0300	18.7200	19.0300	+6.017%	2	2,235	-3.311%
2026-03-16	18.0500	18.0500	17.9500	17.9500	-2.710%	38	2,234	+2.507%
2026-03-12	18.4500	18.4500	18.4500	18.4500	+5.128%	2	2,196	-0.271%
2026-03-09	17.5500	17.5500	17.5500	17.5500	-6.649%	1	2,194	+4.843%
2026-03-05	18.9900	18.9900	18.5000	18.8000	-1.879%	75	2,194	-2.128%
2026-03-04	19.1600	19.1600	19.1600	19.1600	-4.913%	3	2,206	-3.967%
2026-03-02	20.5500	20.5500	20.1000	20.1500	-7.569%	86	2,206	-8.685%
2026-02-25	21.7500	21.8000	21.7500	21.8000	-0.683%	5	2,253	-15.596%
2026-02-24	21.0600	22.0000	20.9500	21.9500	-7.031%	523	2,253	-16.173%
2026-02-23	23.5300	23.6100	23.5300	23.6100	+3.462%	3	1,748	-22.067%
2026-02-20	20.8500	22.8200	20.5500	22.8200	+21.125%	1,507	1,758	-19.369%
2026-02-19	18.9000	18.9000	18.8400	18.8400	+1.893%	13	272	-2.335%
2026-02-18	18.6500	18.6500	18.4000	18.4900	-6.094%	11	270	-0.487%
2026-02-13	19.6900	19.6900	19.6900	19.6900	-7.123%	1	264	-6.552%
2026-02-12	21.2600	21.2600	21.2000	21.2000	-3.636%	6	264	-13.208%
2026-02-11	22.0000	22.0000	22.0000	22.0000	-14.729%	1	270	-16.364%
2026-02-09	26.1500	26.1500	25.8000	25.8000	+4.453%	6	270	-28.682%
2026-02-06	24.5500	24.7000	24.5500	24.7000	+0.122%	2	266	-25.506%
2026-02-05	26.1100	26.1100	24.6700	24.6700	-16.684%	3	264	-25.415%
2026-02-04	29.6100	29.6100	29.6100	29.6100	-6.858%	1	266	-37.859%
2026-02-03	32.6000	32.6000	31.7900	31.7900	-1.761%	3	266	-42.120%
2026-02-02	32.4000	32.4000	32.3600	32.3600	+7.867%	20	266	-43.140%
2026-01-30	30.0000	30.0000	30.0000	30.0000	+3.806%	2	276	-38.667%
2026-01-28	28.9000	28.9000	28.9000	28.9000	-1.533%	3	278	-36.332%
2026-01-27	29.3500	29.3500	29.3500	29.3500	+7.117%	2	278	-37.308%
2026-01-23	27.4000	27.4000	27.4000	27.4000	-3.521%	3	276	-32.847%
2026-01-22	28.3000	28.4000	28.2500	28.4000	+3.085%	10	273	-35.211%
2026-01-21	27.5500	27.5500	27.5500	27.5500	+3.455%	4	274	-33.212%
2026-01-20	26.6300	26.6300	26.6300	26.6300	-6.790%	1	270	-30.905%
2026-01-16	28.5700	28.5700	28.5700	28.5700	-7.180%	30	250	-35.597%
2026-01-14	29.8000	30.8500	29.8000	30.7800	-3.511%	4	250	-40.221%
2026-01-13	31.0000	31.9000	31.0000	31.9000	+14.955%	11	246	-42.320%
2026-01-09	27.7500	27.7500	27.7500	27.7500	+6.322%	1	236	-33.694%
2026-01-08	25.6500	26.1000	25.6400	26.1000	+4.861%	5	237	-29.502%
2026-01-07	24.8900	24.8900	24.8900	24.8900	+10.133%	1	232	-26.075%
2026-01-06	22.7500	22.7500	22.6000	22.6000	-6.612%	36	233	-18.584%
2026-01-05	24.2000	24.2000	24.2000	24.2000	+2.153%	1	197	-23.967%
2026-01-02	23.6500	23.6900	23.6500	23.6900	+1.892%	2	197	-22.330%
2025-12-30	23.3000	23.3000	23.1700	23.2500	-3.727%	12	196	-20.860%
2025-12-23	23.9400	24.1500	23.9400	24.1500	+14.455%	22	186	-23.810%
2025-12-18	21.1000	21.3000	21.0500	21.1000	-5.041%	176	184	-12.796%
2025-12-16	22.1400	22.2200	22.1400	22.2200	-5.447%	2	80	-17.192%
2025-12-15	23.5000	23.5000	23.5000	23.5000	-0.844%	1	79	-21.702%
2025-12-12	24.4400	24.4400	23.7000	23.7000	-13.818%	2	78	-22.363%
2025-12-10	27.5000	27.5000	27.5000	27.5000	+1.965%	1	76	-33.091%
2025-12-09	26.8500	26.9700	26.8500	26.9700	+3.057%	2	76	-31.776%
2025-12-08	26.7400	26.7400	25.9500	26.1700	-7.592%	10	75	-29.690%
2025-12-05	28.2200	28.3200	28.2200	28.3200	-2.847%	2	72	-35.028%
2025-12-04	29.1500	29.1500	29.1500	29.1500	-1.786%	1	71	-36.878%
2025-12-03	28.7800	29.6800	28.7800	29.6800	+6.152%	8	70	-38.005%
2025-12-02	27.9000	27.9600	27.9000	27.9600	-3.586%	4	68	-34.192%
2025-12-01	29.1300	29.2600	29.0000	29.0000	-5.537%	3	67	-36.552%
2025-11-28	30.7000	30.7000	30.7000	30.7000	-1.917%	5	65	-40.065%
2025-11-26	31.2000	31.4000	31.2000	31.3000	-9.824%	3	63	-41.214%
2025-11-25	34.0000	34.7100	33.9500	34.7100	+14.366%	44	63	-46.989%
2025-11-24	28.4000	30.3500	28.4000	30.3500	+22.527%	9	58	-39.374%
2025-11-21	24.4300	24.7700	24.4300	24.7700	+9.602%	5	58	-25.717%
2025-11-20	23.2500	23.2500	22.6000	22.6000	-0.877%	5	55	-18.584%
2025-11-19	23.9000	23.9000	22.8000	22.8000	+12.983%	16	54	-19.298%
2025-11-11	19.9000	20.1800	19.9000	20.1800	+5.379%	24	38	-8.821%
2025-11-10	19.0000	19.1500	19.0000	19.1500	+4.759%	2	14	-3.916%
2025-11-06	18.5000	18.5000	18.0000	18.2800	+3.569%	5	12	+0.656%
2025-11-05	17.6500	17.6500	17.6500	17.6500	+3.216%	10	11	+4.249%
2025-10-31	17.1000	17.1000	17.1000	17.1000	0.000%	1	1	+7.602%