Dark

GOOGL20270115C125
GOOGL Jan 15 2027 125.00 Call (GOOGL270115C00125000)
option OPRA

EOD

Jul 14, 2026

236.24+2.450%(+5.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	236.2400	236.2400	236.2400	236.2400	+2.450%	1	142	0.000%
2026-06-29	230.5900	230.5900	230.5900	230.5900	-7.016%	1	141	+2.450%
2026-06-05	247.9900	247.9900	247.9900	247.9900	-5.492%	2	140	-4.738%
2026-05-20	262.4000	262.4000	262.4000	262.4000	+2.600%	1	140	-9.970%
2026-04-30	255.7500	255.7500	255.7500	255.7500	+11.511%	1	141	-7.629%
2026-04-27	228.8000	229.5900	228.8000	229.3500	+4.402%	12	142	+3.004%
2026-04-23	219.6800	219.6800	219.6800	219.6800	+3.681%	2	148	+7.538%
2026-04-14	211.8800	211.8800	211.8800	211.8800	+8.251%	3	146	+11.497%
2026-04-08	195.7300	195.7300	195.7300	195.7300	+7.722%	2	146	+20.697%
2026-04-07	181.7000	181.7000	181.7000	181.7000	+3.474%	1	148	+30.017%
2026-04-01	175.6000	175.6000	175.6000	175.6000	+6.167%	1	148	+34.533%
2026-03-26	165.4000	165.4000	165.4000	165.4000	-3.213%	1	149	+42.830%
2026-03-25	170.8900	170.8900	170.8900	170.8900	-1.231%	1	149	+38.241%
2026-03-24	173.0200	173.0200	173.0200	173.0200	-5.143%	1	150	+36.539%
2026-03-23	182.4000	182.4000	182.4000	182.4000	+0.701%	1	150	+29.518%
2026-03-20	181.1300	181.1300	181.1300	181.1300	-5.043%	6	150	+30.426%
2026-03-17	190.7500	190.7500	190.7500	190.7500	+4.721%	1	152	+23.848%
2026-03-16	182.1500	182.1500	182.1500	182.1500	-3.420%	2	153	+29.695%
2026-03-10	188.6000	188.6000	188.6000	188.6000	+4.947%	1	155	+25.260%
2026-03-06	179.7100	179.7100	179.7100	179.7100	+1.531%	3	154	+31.456%
2026-02-17	177.0000	177.0000	177.0000	177.0000	-5.135%	1	153	+33.469%
2026-02-13	186.5800	186.5800	186.5800	186.5800	-12.177%	2	150	+26.616%
2026-02-04	212.4500	212.4500	212.4500	212.4500	-0.937%	1	150	+11.198%
2026-01-26	214.4600	214.4600	214.4600	214.4600	+1.794%	1	151	+10.156%
2026-01-16	210.0000	210.6800	210.0000	210.6800	-1.173%	30	141	+12.132%
2026-01-15	212.8500	213.1800	212.8500	213.1800	+2.986%	2	141	+10.817%
2026-01-12	207.0000	207.0000	207.0000	207.0000	+6.701%	1	140	+14.126%
2026-01-02	194.0000	194.0000	194.0000	194.0000	-0.201%	5	140	+21.773%
2025-12-26	194.3900	194.3900	194.3900	194.3900	+2.327%	1	140	+21.529%
2025-12-22	189.9700	189.9700	189.9700	189.9700	+1.129%	1	139	+24.356%
2025-12-15	187.8500	187.8500	187.8500	187.8500	-7.686%	1	139	+25.760%
2025-11-25	203.4900	203.4900	203.4900	203.4900	+13.245%	1	139	+16.094%
2025-11-21	179.6800	179.6900	179.6800	179.6900	+8.169%	20	139	+31.471%
2025-11-06	166.1200	166.1200	166.1200	166.1200	+24.295%	6	119	+42.210%
2025-10-06	133.6500	133.6500	133.6500	133.6500	+3.605%	6	119	+76.760%
2025-09-25	129.0000	129.0000	129.0000	129.0000	-1.752%	1	125	+83.132%
2025-09-15	131.3000	131.3000	131.3000	131.3000	+6.402%	5	125	+79.924%
2025-09-09	123.4000	123.4000	123.4000	123.4000	+2.833%	1	125	+91.442%
2025-09-08	120.0000	120.0000	120.0000	120.0000	+2.128%	1	126	+96.867%
2025-09-05	117.5000	117.5000	117.5000	117.5000	+5.618%	15	127	+101.055%
2025-09-04	111.2500	111.2500	111.2500	111.2500	-2.412%	1	142	+112.351%
2025-09-03	112.0000	114.0000	112.0000	114.0000	+18.565%	17	143	+107.228%
2025-08-28	96.0000	96.1500	96.0000	96.1500	+8.034%	2	131	+145.699%
2025-08-22	89.0000	89.0000	89.0000	89.0000	-1.111%	1	132	+165.438%
2025-08-15	90.0000	90.0000	90.0000	90.0000	+7.105%	2	132	+162.489%
2025-08-08	84.0300	84.0300	84.0300	84.0300	+3.104%	2	132	+181.138%
2025-08-07	81.5000	81.5000	81.5000	81.5000	+1.419%	1	133	+189.865%
2025-08-05	80.3600	80.3600	80.3600	80.3600	+7.075%	1	134	+193.977%
2025-08-01	75.0500	75.0500	75.0500	75.0500	-7.971%	1	133	+214.777%
2025-07-30	81.5500	81.5500	81.5500	81.5500	+0.679%	1	134	+189.687%
2025-07-29	78.1500	81.0000	78.1500	81.0000	+4.841%	6	134	+191.654%
2025-07-28	77.2600	77.2600	77.2600	77.2600	-2.388%	1	137	+205.773%
2025-07-25	78.7600	79.1500	78.7600	79.1500	-3.121%	2	137	+198.471%
2025-07-24	81.7000	81.7000	81.7000	81.7000	+6.937%	1	137	+189.155%
2025-07-23	76.4000	76.4000	76.4000	76.4000	+2.826%	44	138	+209.215%
2025-07-22	74.3000	74.3000	74.3000	74.3000	-1.914%	1	138	+217.954%
2025-07-21	73.0000	75.7500	73.0000	75.7500	+5.311%	4	138	+211.868%
2025-07-18	71.0000	71.9300	71.0000	71.9300	+3.705%	2	136	+228.430%
2025-07-17	69.3600	69.3600	69.3600	69.3600	+1.925%	1	136	+240.600%
2025-07-14	68.0500	68.0500	68.0500	68.0500	+0.606%	12	135	+247.157%
2025-07-11	67.6400	67.6400	67.6400	67.6400	+8.137%	3	135	+249.261%
2025-07-08	62.5500	62.5500	62.5500	62.5500	-6.222%	2	135	+277.682%
2025-07-03	66.7000	66.7000	66.7000	66.7000	+2.222%	1	134	+254.183%
2025-07-02	65.2500	65.2500	65.2500	65.2500	-0.184%	12	134	+262.054%
2025-06-30	67.5400	67.5400	65.3700	65.3700	+5.012%	2	122	+261.389%
2025-06-27	62.6500	62.6500	62.2500	62.2500	+3.491%	3	121	+279.502%
2025-06-26	60.1500	60.1500	60.1500	60.1500	-0.611%	10	118	+292.751%
2025-06-25	60.5200	60.5200	60.5200	60.5200	+10.076%	1	123	+290.350%
2025-06-23	54.9800	54.9800	54.9800	54.9800	-6.017%	2	123	+329.684%
2025-06-20	59.3800	59.3800	58.5000	58.5000	-11.364%	44	123	+303.829%
2025-06-17	65.4000	66.0000	65.4000	66.0000	+1.087%	3	122	+257.939%
2025-06-16	65.2900	65.2900	65.2900	65.2900	-2.552%	1	122	+261.832%
2025-06-11	67.0000	67.0000	67.0000	67.0000	+1.824%	1	122	+252.597%
2025-06-10	65.6200	69.5500	65.6200	65.8000	+0.335%	6	122	+259.027%
2025-06-09	65.5800	65.5800	65.5800	65.5800	+3.341%	1	119	+260.232%
2025-06-06	63.9000	63.9000	63.3000	63.4600	+9.225%	22	118	+272.266%
2025-06-03	58.1000	58.1000	58.1000	58.1000	-1.991%	2	112	+306.609%
2025-06-02	59.2800	59.2800	59.2800	59.2800	-2.339%	1	110	+298.516%
2025-05-30	60.7000	60.7000	60.7000	60.7000	-3.252%	10	110	+289.193%
2025-05-27	62.7400	62.7400	62.7400	62.7400	-2.502%	1	105	+276.538%
2025-05-22	64.3500	64.3500	64.3500	64.3500	+11.622%	1	105	+267.117%
2025-05-21	56.8000	57.9500	56.8000	57.6500	+5.220%	28	105	+309.783%
2025-05-20	56.5500	58.4000	54.7900	54.7900	-2.335%	51	126	+331.174%
2025-05-19	56.4000	56.4000	56.1000	56.1000	-0.708%	33	108	+321.105%
2025-05-16	58.3000	58.5000	56.5000	56.5000	+1.527%	8	81	+318.124%
2025-05-15	54.8000	55.6500	54.8000	55.6500	-0.394%	2	83	+324.510%
2025-05-14	55.8700	55.8700	55.8700	55.8700	+8.338%	2	85	+322.839%
2025-05-13	49.0000	51.5700	49.0000	51.5700	+3.658%	3	87	+358.096%
2025-05-12	49.7500	49.7500	49.7500	49.7500	+9.101%	2	86	+374.854%
2025-05-09	45.5700	45.6000	45.5700	45.6000	-4.000%	6	84	+418.070%
2025-05-08	47.5000	47.5000	47.5000	47.5000	+7.955%	1	84	+397.347%
2025-05-07	43.4500	44.3000	43.4500	44.0000	-20.863%	7	84	+436.909%
2025-05-05	55.6000	55.6000	55.6000	55.6000	+1.091%	1	82	+324.892%
2025-05-02	55.0000	55.0000	55.0000	55.0000	+4.662%	2	82	+329.527%
2025-05-01	51.6000	52.5500	51.6000	52.5500	-1.794%	2	83	+349.553%
2025-04-25	54.0500	54.3600	53.5100	53.5100	+3.903%	16	82	+341.488%
2025-04-24	51.4500	51.5000	51.4500	51.5000	+15.600%	12	78	+358.718%
2025-04-22	44.1500	44.5500	44.1500	44.5500	-6.838%	2	78	+430.281%
2025-04-16	48.1200	48.1200	47.8200	47.8200	-8.038%	2	79	+394.019%
2025-04-14	52.0000	52.0000	52.0000	52.0000	+2.081%	1	81	+354.308%
2025-04-11	50.3500	50.9400	50.3500	50.9400	+4.172%	6	80	+363.761%
2025-04-10	50.6000	50.6000	48.9000	48.9000	+20.741%	6	77	+383.108%
2025-04-09	40.5000	40.5000	40.5000	40.5000	-8.059%	1	77	+483.309%
2025-04-08	45.1000	45.1000	43.9500	44.0500	+1.148%	69	78	+436.300%
2025-04-07	43.0300	43.5500	40.0000	43.5500	-0.684%	6	73	+442.457%
2025-04-04	43.8500	43.8500	43.8500	43.8500	-4.466%	6	72	+438.746%
2025-04-03	45.8000	45.9000	45.7500	45.9000	-7.739%	12	75	+414.684%
2025-04-01	49.7500	49.7500	49.7500	49.7500	+5.091%	1	75	+374.854%
2025-03-31	46.9700	47.3400	46.0000	47.3400	-1.784%	5	75	+399.028%
2025-03-28	50.4200	50.4200	48.2000	48.2000	-20.199%	10	74	+390.124%
2025-03-25	60.4000	60.4000	60.4000	60.4000	+3.248%	10	70	+291.126%
2025-03-24	58.5000	58.5000	58.5000	58.5000	+5.443%	1	60	+303.829%
2025-03-20	55.9000	55.9000	55.4800	55.4800	+5.155%	2	60	+325.811%
2025-03-18	52.9000	52.9000	50.5500	52.7600	-7.439%	3	60	+347.763%
2025-03-17	57.0000	57.0000	57.0000	57.0000	+1.786%	1	59	+314.456%
2025-03-13	56.0000	56.0000	56.0000	56.0000	-1.408%	1	58	+321.857%
2025-03-12	57.2000	57.2000	56.8000	56.8000	+0.229%	3	58	+315.915%
2025-03-11	56.6700	56.6700	56.6700	56.6700	-11.453%	2	59	+316.870%
2025-03-05	64.0000	64.0000	64.0000	64.0000	+0.708%	1	59	+269.125%
2025-02-26	65.2200	65.2200	63.5500	63.5500	-10.088%	13	59	+271.739%
2025-02-24	72.1800	72.1800	70.6800	70.6800	+0.113%	3	65	+234.239%
2025-02-21	70.6000	70.6000	70.6000	70.6000	-6.737%	2	67	+234.618%
2025-02-07	75.6000	76.0000	75.0000	75.7000	-6.370%	16	66	+212.074%
2025-02-06	78.8000	80.8500	78.8000	80.8500	+0.124%	12	61	+192.195%
2025-02-05	81.0500	81.0500	80.7500	80.7500	-11.652%	3	50	+192.557%
2025-02-03	91.6000	91.6000	91.4000	91.4000	+0.164%	2	49	+158.468%
2025-01-31	91.2500	91.2500	91.2500	91.2500	+7.340%	2	48	+158.893%
2025-01-28	85.0100	85.0100	85.0100	85.0100	-4.751%	1	48	+177.897%
2025-01-23	89.2500	89.2500	89.2500	89.2500	+12.789%	1	48	+164.695%
2025-01-14	79.1300	79.1300	79.1300	79.1300	-3.535%	1	48	+198.547%
2025-01-10	82.0300	82.0300	82.0300	82.0300	-5.495%	2	47	+187.992%
2025-01-06	88.4500	88.4500	86.8000	86.8000	+5.148%	4	47	+172.166%
2025-01-03	81.4500	83.1000	81.3000	82.5500	+1.538%	58	45	+186.178%
2024-12-31	81.7000	81.7000	81.3000	81.3000	-1.895%	2	42	+190.578%
2024-12-30	82.8700	82.8700	82.8700	82.8700	+0.461%	3	42	+185.073%
2024-12-27	82.4900	82.4900	82.4900	82.4900	-4.570%	2	41	+186.386%
2024-12-24	86.4400	86.4400	86.4400	86.4400	+1.099%	10	31	+173.299%
2024-12-18	85.2000	85.5000	85.2000	85.5000	+1.520%	6	31	+176.304%
2024-12-16	84.2200	84.2200	84.2200	84.2200	-0.567%	5	26	+180.503%
2024-12-11	84.7000	84.7000	84.7000	84.7000	+15.710%	5	26	+178.914%
2024-12-10	73.2000	73.2000	73.2000	73.2000	+10.674%	1	21	+222.732%
2024-12-06	66.1400	66.1400	66.1400	66.1400	+1.286%	4	21	+257.182%
2024-12-04	65.0400	65.3000	65.0400	65.3000	+2.835%	2	19	+261.776%
2024-12-03	63.6700	63.6700	63.5000	63.5000	+3.673%	2	19	+272.031%
2024-11-25	61.2500	61.2500	61.2500	61.2500	+4.415%	1	18	+285.698%
2024-11-22	58.6600	58.6600	58.6600	58.6600	-8.200%	6	17	+302.728%
2024-11-15	63.9000	63.9000	63.9000	63.9000	-4.627%	2	17	+269.703%
2024-11-06	67.0000	67.0000	67.0000	67.0000	+8.152%	1	16	+252.597%
2024-11-05	61.9500	61.9500	61.9500	61.9500	+1.126%	1	16	+281.340%
2024-11-04	61.2600	61.2600	61.2600	61.2600	-4.281%	1	15	+285.635%
2024-10-31	64.0000	64.0000	64.0000	64.0000	-8.125%	1	15	+269.125%
2024-10-30	69.6600	69.6600	69.6600	69.6600	+10.047%	3	15	+239.133%
2024-10-29	62.7800	63.3000	62.7800	63.3000	+5.906%	4	18	+273.207%
2024-10-28	59.7700	59.7700	59.7700	59.7700	+3.141%	2	15	+295.248%
2024-10-25	57.8000	57.9500	57.7900	57.9500	+3.004%	8	13	+307.662%
2024-10-23	56.0500	56.2600	56.0500	56.2600	+2.384%	3	11	+319.908%
2024-10-09	54.9500	54.9500	54.9500	54.9500	-7.647%	1	8	+329.918%
2024-10-04	59.5000	59.5000	59.5000	59.5000	+1.053%	2	7	+297.042%
2024-10-02	58.8800	58.8800	58.8800	58.8800	+5.143%	1	7	+301.223%
2024-09-24	56.0000	56.0000	56.0000	56.0000	+0.107%	2	8	+321.857%
2024-09-20	55.9400	55.9400	55.9400	55.9400	+0.179%	2	6	+322.310%
2024-09-19	55.8400	55.8400	55.8400	55.8400	+3.407%	4	5	+323.066%
2024-09-17	54.0000	54.0000	54.0000	54.0000	0.000%	1	1	+337.481%