Dark

GOOGL20271217C600
GOOGL Dec 17 2027 600.00 Call (GOOGL271217C00600000)
option OPRA

EOD

Sep 1, 2026

8.05-3.593%(-0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	8.0500	8.0500	8.0500	8.0500	-3.593%	1	1,909	0.000%
2026-08-31	8.8000	8.8000	8.3500	8.3500	-6.600%	7	1,909	-3.593%
2026-08-27	8.9500	8.9500	8.9400	8.9400	-4.894%	2	1,910	-9.955%
2026-08-26	9.7500	9.9300	9.4000	9.4000	-7.389%	17	1,908	-14.362%
2026-08-25	10.8000	10.8000	10.1200	10.1500	-0.976%	4	1,919	-20.690%
2026-08-20	10.2500	10.2500	10.2500	10.2500	-0.966%	1	1,916	-21.463%
2026-08-19	10.1500	10.3500	10.1500	10.3500	+0.485%	2	1,916	-22.222%
2026-08-18	10.3000	10.3000	10.3000	10.3000	-1.905%	1	1,916	-21.845%
2026-08-17	10.2500	10.5000	10.2500	10.5000	-4.545%	3	1,916	-23.333%
2026-08-14	11.4500	11.4500	11.0000	11.0000	+0.640%	11	1,913	-26.818%
2026-08-13	10.9300	10.9300	10.9300	10.9300	+3.602%	1	1,913	-26.349%
2026-08-12	10.5200	10.5500	10.5200	10.5500	-1.494%	3	1,914	-23.697%
2026-08-11	11.4800	11.9000	10.7100	10.7100	-17.742%	5	1,914	-24.837%
2026-08-10	13.4000	13.4000	13.0200	13.0200	-2.399%	3	1,914	-38.172%
2026-08-07	13.4000	13.5000	13.3400	13.3400	-11.067%	33	1,913	-39.655%
2026-08-06	15.0000	15.0000	15.0000	15.0000	-18.611%	10	1,921	-46.333%
2026-08-04	18.3100	18.5200	18.3100	18.4300	+2.049%	3	1,921	-56.321%
2026-08-03	15.1500	18.0700	15.1500	18.0600	+45.528%	3	1,924	-55.426%
2026-07-31	12.0000	12.5000	12.0000	12.4100	+27.938%	3	1,926	-35.133%
2026-07-30	9.9000	9.9000	9.5000	9.7000	-11.818%	19	1,925	-17.010%
2026-07-29	10.5000	11.0000	10.5000	11.0000	+8.374%	3	1,916	-26.818%
2026-07-28	9.2400	10.1500	9.2400	10.1500	+11.661%	4	1,917	-20.690%
2026-07-27	9.2000	9.2000	9.0900	9.0900	+6.192%	2	1,920	-11.441%
2026-07-24	8.4000	8.5600	8.4000	8.5600	-3.277%	6	1,920	-5.958%
2026-07-23	9.7400	10.7000	8.8500	8.8500	-36.331%	21	1,916	-9.040%
2026-07-22	14.1900	14.4400	13.9000	13.9000	+6.107%	13	1,903	-42.086%
2026-07-17	14.2000	14.2000	13.1000	13.1000	-20.750%	5	1,898	-38.550%
2026-07-16	16.5300	16.5300	16.5300	16.5300	-6.978%	30	1,899	-51.301%
2026-07-15	17.7700	17.7700	17.7700	17.7700	+13.185%	1	1,869	-54.699%
2026-07-13	15.7000	15.7000	15.7000	15.7000	-23.152%	1	1,869	-48.726%
2026-07-07	20.4300	20.4300	20.4300	20.4300	+5.039%	1	1,870	-60.597%
2026-07-06	19.4500	19.4500	19.4500	19.4500	+13.676%	1	1,870	-58.612%
2026-06-29	17.1100	17.1100	17.1100	17.1100	+16.395%	1	1,871	-52.951%
2026-06-26	14.7000	14.7000	14.7000	14.7000	-2.000%	1	1,872	-45.238%
2026-06-25	15.2000	15.2000	15.0000	15.0000	-12.434%	3	1,872	-46.333%
2026-06-24	17.1300	17.1300	17.1300	17.1300	-3.710%	6	1,869	-53.006%
2026-06-22	17.6600	17.7900	17.5000	17.7900	-19.136%	8	1,863	-54.750%
2026-06-15	22.0000	22.0000	22.0000	22.0000	+16.156%	2	1,868	-63.409%
2026-06-10	18.9800	18.9800	18.9300	18.9400	-11.743%	66	1,869	-57.497%
2026-06-08	21.4600	21.4600	21.4600	21.4600	-5.002%	1	1,934	-62.488%
2026-06-04	22.5900	22.5900	22.5900	22.5900	+13.518%	1	1,935	-64.365%
2026-06-02	19.9000	20.5000	19.9000	19.9000	-16.211%	5	1,935	-59.548%
2026-05-29	23.7500	23.7500	23.7500	23.7500	-7.588%	20	1,934	-66.105%
2026-05-27	25.2500	25.7000	25.2000	25.7000	+3.462%	31	1,954	-68.677%
2026-05-26	24.8400	24.8400	24.8400	24.8400	-11.286%	1	1,955	-67.593%
2026-05-18	31.0000	31.0000	28.0000	28.0000	+0.071%	6	1,954	-71.250%
2026-05-15	27.9800	27.9800	27.9800	27.9800	-3.517%	1	1,954	-71.229%
2026-05-14	30.0000	30.0000	29.0000	29.0000	0.000%	15	1,954	-72.241%
2026-05-13	27.0000	29.7000	27.0000	29.0000	+1.222%	32	1,952	-72.241%
2026-05-08	28.4800	29.0000	28.4800	28.6500	+2.321%	8	1,952	-71.902%
2026-05-07	27.0000	28.0000	27.0000	28.0000	+1.707%	11	1,946	-71.250%
2026-05-06	27.0000	27.5300	26.9900	27.5300	+16.062%	5	1,946	-70.759%
2026-05-04	23.7000	23.7200	23.7000	23.7200	-2.587%	3	1,946	-66.062%
2026-05-01	24.3000	24.3800	23.3000	24.3500	+3.178%	43	1,954	-66.940%
2026-04-30	21.5000	24.2500	21.0000	23.6000	+48.428%	74	1,954	-65.890%
2026-04-27	15.9000	15.9000	15.9000	15.9000	+4.605%	1	1,946	-49.371%
2026-04-24	14.2800	15.6000	13.5000	15.2000	+7.496%	2,158	1,946	-47.039%
2026-04-22	13.8900	15.2000	13.8500	14.1400	+1.000%	551	2,513	-43.069%
2026-04-16	14.0000	14.0000	14.0000	14.0000	+25.224%	1	2,680	-42.500%
2026-04-13	11.0500	11.3000	10.9500	11.1800	+44.258%	509	2,681	-27.996%
2026-04-06	7.7800	7.7800	7.7500	7.7500	+0.911%	2	3,078	+3.871%
2026-04-01	7.1000	7.6800	7.1000	7.6800	+34.031%	9	3,076	+4.818%
2026-03-31	5.7300	5.7300	5.7300	5.7300	+9.143%	1	3,076	+40.489%
2026-03-30	5.6500	5.6500	5.2500	5.2500	-8.217%	4	3,077	+53.333%
2026-03-27	5.7500	5.7500	5.7200	5.7200	-15.259%	2	3,073	+40.734%
2026-03-26	6.8400	6.9000	6.7000	6.7500	-9.030%	509	3,073	+19.259%
2026-03-25	7.4200	7.4200	7.4200	7.4200	-16.347%	6	2,573	+8.491%
2026-03-23	8.9800	9.0200	8.8500	8.8700	-5.739%	500	2,573	-9.245%
2026-03-19	9.4100	9.4100	9.4100	9.4100	-7.564%	1	2,073	-14.453%
2026-03-18	10.1800	10.1800	10.1800	10.1800	+2.414%	1	2,073	-20.923%
2026-03-17	9.9400	9.9400	9.9400	9.9400	+3.650%	1	2,074	-19.014%
2026-03-16	9.8100	9.8100	9.5900	9.5900	-2.143%	137	2,073	-16.058%
2026-03-13	9.7500	9.8000	9.7500	9.8000	0.000%	6	2,006	-17.857%
2026-03-12	9.7500	9.8000	9.7500	9.8000	-12.889%	6	2,006	-17.857%
2026-03-11	11.2500	11.2500	11.2500	11.2500	+0.536%	1	2,006	-28.444%
2026-03-04	11.1900	11.1900	11.1900	11.1900	+0.811%	1	2,006	-28.061%
2026-03-03	11.0000	11.1000	11.0000	11.1000	-1.333%	9	2,007	-27.477%
2026-03-02	11.2500	11.2500	11.2500	11.2500	-7.787%	1	2,007	-28.444%
2026-02-24	12.1600	12.2700	12.1000	12.2000	-7.855%	507	2,006	-34.016%
2026-02-23	13.5300	13.6100	13.2400	13.2400	+0.684%	4	1,506	-39.199%
2026-02-20	11.9500	13.2000	11.6500	13.1500	-3.734%	1,506	1,516	-38.783%
2026-02-10	13.6600	13.6600	13.6600	13.6600	-6.246%	1	45	-41.069%
2026-02-09	14.5700	14.5700	14.5700	14.5700	+0.483%	1	46	-44.749%
2026-02-06	14.5000	14.5000	14.5000	14.5000	-18.264%	1	45	-44.483%
2026-02-04	19.0000	19.0000	17.7400	17.7400	+2.248%	2	45	-54.622%
2026-01-29	17.3500	17.3500	17.3500	17.3500	-2.254%	2	44	-53.602%
2026-01-26	17.7500	17.7500	17.7500	17.7500	+8.232%	4	44	-54.648%
2026-01-21	16.4000	16.4000	16.4000	16.4000	-15.245%	6	40	-50.915%
2026-01-13	19.3500	19.3500	19.3500	19.3500	+18.349%	3	37	-58.398%
2026-01-12	16.2500	16.3500	16.2500	16.3500	-1.208%	2	37	-50.765%
2026-01-09	16.2200	16.5500	16.2200	16.5500	+5.347%	16	36	-51.360%
2026-01-08	15.7100	15.7100	15.7100	15.7100	+7.309%	1	29	-48.759%
2026-01-07	14.6400	14.6400	14.6400	14.6400	+8.605%	1	29	-45.014%
2025-12-30	13.4800	13.4800	13.4800	13.4800	-3.022%	10	28	-40.282%
2025-12-26	13.8800	13.9000	13.8800	13.9000	-0.358%	2	28	-42.086%
2025-12-24	13.9500	13.9500	13.9500	13.9500	+12.048%	10	18	-42.294%
2025-12-19	12.4500	12.4500	12.4500	12.4500	+0.403%	3	18	-35.341%
2025-12-18	12.4000	12.4000	12.4000	12.4000	-4.981%	1	15	-35.081%
2025-12-16	13.0500	13.0500	13.0500	13.0500	-6.786%	1	16	-38.314%
2025-12-12	14.0000	14.0000	14.0000	14.0000	-9.444%	1	15	-42.500%
2025-12-11	15.3900	15.4600	15.3900	15.4600	-8.791%	2	15	-47.930%
2025-12-05	16.9500	16.9500	16.9500	16.9500	+1.497%	2	15	-52.507%
2025-12-04	16.7000	16.7000	16.7000	16.7000	-7.530%	1	15	-51.796%
2025-12-03	18.0100	18.0600	18.0100	18.0600	+6.360%	2	15	-55.426%
2025-12-02	16.9100	16.9800	16.9100	16.9800	-5.246%	2	14	-52.591%
2025-12-01	17.8600	17.9200	17.8600	17.9200	-10.846%	2	13	-55.078%
2025-11-28	20.1000	20.1000	20.1000	20.1000	+2.551%	1	13	-59.950%
2025-11-26	19.6000	19.6000	19.6000	19.6000	-9.301%	10	2	-58.929%
2025-11-25	21.4500	21.6100	21.4500	21.6100	0.000%	2	0	-62.749%