Dark

GOOGL20270115C130
GOOGL Jan 15 2027 130.00 Call (GOOGL270115C00130000)
option OPRA

EOD

May 15, 2025

50.88-4.808%(-2.57)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	52.59	52.59	50.75	50.88	-4.808%	16	394	0.000%
2025-05-14	48.54	53.45	48.54	53.45	+18.252%	6	398	-4.808%
2025-05-13	45.20	45.20	45.20	45.20	-0.877%	1	395	+12.566%
2025-05-12	45.25	45.60	45.25	45.60	+8.262%	16	395	+11.579%
2025-05-09	42.34	42.34	42.12	42.12	-4.273%	16	380	+20.798%
2025-05-08	43.20	44.00	43.20	44.00	+8.696%	3	380	+15.636%
2025-05-07	42.70	42.70	40.48	40.48	-21.732%	25	378	+25.692%
2025-05-05	52.10	52.10	51.72	51.72	+0.525%	4	365	-1.624%
2025-05-02	51.45	51.45	51.45	51.45	+4.893%	2	364	-1.108%
2025-05-01	48.10	49.08	48.10	49.05	+1.679%	8	365	+3.731%
2025-04-29	48.24	48.24	48.24	48.24	+1.026%	3	365	+5.473%
2025-04-28	48.50	48.50	47.75	47.75	-4.213%	7	365	+6.555%
2025-04-25	51.30	51.30	49.85	49.85	+4.947%	14	365	+2.066%
2025-04-24	47.50	47.50	47.50	47.50	+4.327%	1	359	+7.116%
2025-04-23	45.53	45.53	45.53	45.53	+6.728%	3	360	+11.750%
2025-04-22	41.26	42.66	41.26	42.66	+8.938%	52	357	+19.269%
2025-04-21	39.52	39.52	39.16	39.16	-7.226%	6	305	+29.928%
2025-04-17	42.21	42.21	42.21	42.21	-5.718%	1	307	+20.540%
2025-04-16	44.74	44.77	44.74	44.77	-4.745%	2	307	+13.648%
2025-04-15	47.00	47.00	47.00	47.00	-5.622%	1	307	+8.255%
2025-04-14	50.75	50.75	49.80	49.80	+11.335%	3	306	+2.169%
2025-04-10	44.50	45.75	44.15	44.73	+9.098%	53	304	+13.749%
2025-04-08	42.10	42.10	41.00	41.00	+0.737%	89	253	+24.098%
2025-04-07	37.50	42.50	37.50	40.70	+0.743%	24	235	+25.012%
2025-04-04	40.53	43.00	40.40	40.40	-5.541%	98	229	+25.941%
2025-04-03	42.20	43.02	42.20	42.77	-7.823%	27	182	+18.962%
2025-04-02	46.55	46.55	46.40	46.40	-0.322%	15	182	+9.655%
2025-04-01	46.66	46.97	46.55	46.55	+2.308%	115	182	+9.302%
2025-03-31	42.60	45.50	42.60	45.50	-0.503%	4	215	+11.824%
2025-03-28	49.10	49.10	45.73	45.73	-10.333%	18	214	+11.262%
2025-03-27	51.00	51.00	51.00	51.00	-7.104%	1	207	-0.235%
2025-03-24	54.00	54.90	54.00	54.90	+6.292%	3	206	-7.322%
2025-03-21	51.20	51.66	51.10	51.65	+1.076%	10	204	-1.491%
2025-03-20	51.10	51.10	51.10	51.10	-5.195%	1	200	-0.431%
2025-03-19	51.28	53.90	50.95	53.90	+7.478%	17	200	-5.603%
2025-03-18	52.30	52.30	48.05	50.15	-5.109%	32	188	+1.456%
2025-03-17	54.09	54.09	52.85	52.85	-1.674%	4	157	-3.728%
2025-03-14	53.75	53.75	53.75	53.75	+2.147%	2	159	-5.340%
2025-03-13	51.96	52.62	51.96	52.62	-5.513%	11	159	-3.307%
2025-03-12	55.69	55.69	55.69	55.69	+4.878%	1	159	-8.637%
2025-03-11	53.95	53.95	53.10	53.10	-1.848%	6	158	-4.181%
2025-03-10	54.10	54.10	54.10	54.10	-12.033%	2	156	-5.952%
2025-03-07	61.57	61.57	61.50	61.50	+1.653%	6	156	-17.268%
2025-03-06	60.50	60.50	60.50	60.50	+0.833%	10	156	-15.901%
2025-03-04	55.50	60.00	55.50	60.00	+4.076%	7	146	-15.200%
2025-03-03	57.65	57.65	57.65	57.65	+2.946%	5	142	-11.743%
2025-02-28	56.15	56.20	56.00	56.00	-4.713%	6	142	-9.143%
2025-02-27	58.77	58.77	58.77	58.77	-2.375%	1	142	-13.425%
2025-02-26	60.66	60.66	60.20	60.20	-4.277%	3	142	-15.482%
2025-02-25	62.89	62.89	62.89	62.89	-7.378%	1	142	-19.097%
2025-02-24	66.77	67.90	66.33	67.90	+0.295%	9	142	-25.066%
2025-02-21	67.70	67.70	67.60	67.70	-6.362%	20	143	-24.845%
2025-02-20	68.90	72.30	68.90	72.30	+5.087%	4	134	-29.627%
2025-02-18	70.20	70.20	68.75	68.80	-3.439%	12	130	-26.047%
2025-02-14	71.25	71.25	71.25	71.25	+0.935%	10	123	-28.589%
2025-02-13	70.59	70.59	70.59	70.59	+0.973%	2	121	-27.922%
2025-02-12	67.90	69.91	67.90	69.91	-1.743%	3	121	-27.221%
2025-02-11	71.15	71.15	71.15	71.15	-2.065%	1	122	-28.489%
2025-02-10	73.50	73.50	72.65	72.65	+0.470%	3	121	-29.966%
2025-02-07	72.95	72.95	72.31	72.31	-4.478%	4	119	-29.636%
2025-02-05	73.30	77.36	73.30	75.70	-13.535%	22	117	-32.787%
2025-02-03	88.95	88.95	87.55	87.55	-2.722%	13	108	-41.885%
2025-01-31	90.00	90.00	90.00	90.00	+11.276%	2	100	-43.467%
2025-01-29	82.30	82.30	80.88	80.88	-4.679%	2	101	-37.092%
2025-01-24	85.00	85.00	84.85	84.85	-0.012%	4	99	-40.035%
2025-01-23	85.10	85.25	84.86	84.86	+1.084%	7	97	-40.042%
2025-01-22	83.95	83.95	83.95	83.95	+4.286%	1	95	-39.392%
2025-01-16	80.16	80.50	80.15	80.50	+1.194%	4	94	-36.795%
2025-01-15	79.55	79.55	79.55	79.55	+1.519%	1	93	-36.040%
2025-01-10	78.36	78.36	78.36	78.36	+0.655%	2	92	-35.069%
2025-01-03	77.65	77.85	77.60	77.85	+2.434%	8	93	-34.644%
2025-01-02	76.00	76.00	76.00	76.00	-1.999%	1	91	-33.053%
2024-12-31	78.05	78.05	77.55	77.55	-0.577%	3	90	-34.391%
2024-12-27	78.00	78.00	78.00	78.00	-5.820%	2	90	-34.769%
2024-12-24	82.82	82.82	82.82	82.82	+1.744%	10	96	-38.566%
2024-12-23	81.64	81.64	81.40	81.40	+1.814%	2	96	-37.494%
2024-12-20	79.95	79.95	79.95	79.95	-1.842%	10	95	-36.360%
2024-12-18	82.90	83.00	81.45	81.45	-1.033%	20	95	-37.532%
2024-12-17	85.70	86.14	82.30	82.30	-2.719%	13	98	-38.177%
2024-12-16	84.18	85.17	83.60	84.60	+5.539%	19	90	-39.858%
2024-12-11	80.16	80.16	80.16	80.16	+12.065%	1	82	-36.527%
2024-12-10	72.14	72.14	71.53	71.53	+14.448%	9	62	-28.869%
2024-12-06	62.50	62.50	62.50	62.50	+0.160%	2	53	-18.592%
2024-12-04	61.23	62.40	61.23	62.40	+5.763%	5	54	-18.462%
2024-12-02	59.00	59.00	59.00	59.00	+4.610%	1	54	-13.763%
2024-11-29	56.40	56.40	56.40	56.40	-2.456%	8	54	-9.787%
2024-11-27	57.82	57.82	57.82	57.82	-1.667%	5	45	-12.003%
2024-11-26	58.50	58.80	58.50	58.80	+4.478%	19	45	-13.469%
2024-11-25	57.63	57.63	56.28	56.28	+2.663%	24	63	-9.595%
2024-11-22	54.82	54.82	54.82	54.82	-2.542%	2	39	-7.187%
2024-11-21	57.00	57.00	54.30	56.25	-9.274%	9	33	-9.547%
2024-11-20	62.00	62.00	62.00	62.00	-2.973%	1	33	-17.935%
2024-11-19	63.30	63.90	63.30	63.90	+5.620%	4	33	-20.376%
2024-11-15	60.55	60.55	60.40	60.50	-5.247%	6	32	-15.901%
2024-11-14	63.85	63.85	63.85	63.85	-5.687%	1	29	-20.313%
2024-11-11	67.20	67.70	67.20	67.70	+2.050%	2	29	-24.845%
2024-11-08	66.34	66.34	66.34	66.34	+13.054%	2	28	-23.304%
2024-11-05	58.25	58.68	58.25	58.68	+0.738%	2	28	-13.292%
2024-11-04	58.25	58.25	58.25	58.25	-3.957%	1	27	-12.652%
2024-10-31	60.65	60.65	60.65	60.65	-6.649%	1	27	-16.109%
2024-10-30	68.20	68.20	64.97	64.97	+11.728%	4	27	-21.687%
2024-10-29	58.15	58.15	58.15	58.15	+5.939%	1	26	-12.502%
2024-10-25	54.78	54.94	54.78	54.89	+3.958%	16	26	-7.306%
2024-10-23	52.80	52.80	52.80	52.80	-3.119%	5	22	-3.636%
2024-10-22	54.50	54.50	54.50	54.50	+0.184%	1	25	-6.642%
2024-10-16	55.15	55.15	54.40	54.40	-1.982%	2	25	-6.471%
2024-10-15	55.50	55.50	55.50	55.50	+2.248%	1	24	-8.324%
2024-10-14	54.28	54.28	54.28	54.28	+1.061%	1	23	-6.264%
2024-10-11	52.00	53.71	52.00	53.71	-4.124%	8	24	-5.269%
2024-10-04	55.64	56.02	55.64	56.02	+7.421%	4	23	-9.175%
2024-09-25	52.15	52.15	52.15	52.15	+0.404%	1	21	-2.435%
2024-09-23	51.94	51.94	51.94	51.94	-0.972%	1	21	-2.041%
2024-09-20	52.45	52.45	52.45	52.45	-0.076%	2	20	-2.993%
2024-09-19	53.76	53.76	52.49	52.49	+4.938%	3	19	-3.067%
2024-09-18	50.05	50.05	49.92	50.02	-0.872%	10	16	+1.719%
2024-09-17	50.50	51.00	50.18	50.46	0.000%	12	10	+0.832%