Dark

GOOGL20270115C140
GOOGL Jan 15 2027 140.00 Call (GOOGL270115C00140000)
option OPRA

EOD

May 15, 2025

43.80-6.330%(-2.96)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	45.00	45.65	43.80	43.80	-6.330%	26	411	0.000%
2025-05-14	42.97	46.76	42.97	46.76	+13.495%	5	423	-6.330%
2025-05-13	39.31	41.20	39.31	41.20	+3.388%	7	424	+6.311%
2025-05-12	39.30	40.15	38.70	39.85	+10.480%	11	425	+9.912%
2025-05-09	37.99	37.99	36.07	36.07	-4.577%	24	423	+21.431%
2025-05-08	38.00	38.13	37.80	37.80	+6.629%	22	431	+15.873%
2025-05-07	40.40	40.40	34.55	35.45	-19.977%	89	411	+23.554%
2025-05-06	44.30	44.30	44.30	44.30	-2.423%	1	359	-1.129%
2025-05-05	45.40	45.40	45.40	45.40	+0.889%	20	359	-3.524%
2025-05-02	43.80	45.20	43.57	45.00	+5.436%	84	379	-2.667%
2025-05-01	41.99	42.68	41.33	42.68	+7.290%	6	357	+2.624%
2025-04-30	39.69	39.78	39.69	39.78	-4.260%	3	361	+10.106%
2025-04-29	41.00	41.70	41.00	41.55	+0.703%	3	359	+5.415%
2025-04-28	43.30	43.30	41.26	41.26	-4.601%	11	358	+6.156%
2025-04-25	44.79	46.53	43.25	43.25	+3.469%	18	356	+1.272%
2025-04-24	40.45	41.80	40.45	41.80	+6.226%	6	359	+4.785%
2025-04-23	40.27	40.34	39.35	39.35	+10.070%	8	359	+11.309%
2025-04-22	35.65	35.75	35.65	35.75	+5.613%	2	364	+22.517%
2025-04-21	34.85	34.90	33.35	33.85	-8.514%	30	366	+29.394%
2025-04-17	35.50	37.00	35.50	37.00	-3.192%	2	354	+18.378%
2025-04-16	38.40	38.40	38.11	38.22	-4.066%	14	354	+14.600%
2025-04-15	40.85	40.85	39.84	39.84	-4.621%	2	341	+9.940%
2025-04-14	42.40	43.14	41.77	41.77	+0.651%	34	339	+4.860%
2025-04-11	41.50	41.50	41.50	41.50	+5.410%	6	371	+5.542%
2025-04-09	33.81	39.81	33.81	39.37	+22.229%	58	372	+11.252%
2025-04-08	35.80	35.80	32.21	32.21	-8.754%	26	385	+35.983%
2025-04-07	30.85	36.34	30.85	35.30	+1.729%	97	362	+24.079%
2025-04-04	35.10	35.46	34.70	34.70	-5.578%	20	336	+26.225%
2025-04-03	37.59	37.59	36.75	36.75	-11.871%	16	336	+19.184%
2025-04-02	41.70	41.70	41.70	41.70	+1.312%	1	335	+5.036%
2025-04-01	41.16	41.16	41.16	41.16	+4.866%	1	334	+6.414%
2025-03-31	36.65	39.25	36.65	39.25	-0.507%	61	333	+11.592%
2025-03-28	41.61	41.61	39.45	39.45	-11.745%	50	291	+11.027%
2025-03-27	44.70	44.70	44.70	44.70	-5.895%	1	309	-2.013%
2025-03-26	47.50	47.50	47.50	47.50	-6.219%	1	308	-7.789%
2025-03-25	50.43	50.65	50.43	50.65	+10.469%	2	308	-13.524%
2025-03-20	45.85	45.85	45.85	45.85	+3.733%	2	308	-4.471%
2025-03-18	44.35	44.35	42.75	44.20	-6.257%	5	306	-0.905%
2025-03-17	47.95	47.95	47.00	47.15	-1.627%	3	301	-7.105%
2025-03-14	47.00	47.93	47.00	47.93	+5.110%	18	299	-8.617%
2025-03-13	47.30	47.30	45.60	45.60	-7.786%	3	298	-3.947%
2025-03-12	48.05	49.45	48.05	49.45	+4.767%	20	298	-11.426%
2025-03-11	47.37	47.37	47.00	47.20	-0.736%	21	314	-7.203%
2025-03-10	48.60	49.14	47.55	47.55	-14.232%	23	293	-7.886%
2025-03-07	53.73	55.44	53.73	55.44	+4.426%	10	285	-20.996%
2025-03-06	55.00	55.00	51.70	53.09	-2.048%	14	290	-17.499%
2025-03-05	53.80	54.20	53.80	54.20	+0.837%	4	298	-19.188%
2025-03-04	50.00	53.75	50.00	53.75	+4.980%	16	298	-18.512%
2025-03-03	51.20	51.20	51.20	51.20	+3.434%	1	303	-14.453%
2025-02-28	49.95	51.00	49.50	49.50	-3.696%	48	302	-11.515%
2025-02-27	51.84	52.00	51.40	51.40	-3.925%	7	324	-14.786%
2025-02-26	55.65	55.65	53.50	53.50	-5.810%	5	317	-18.131%
2025-02-25	55.94	57.90	55.00	56.80	-5.412%	31	314	-22.887%
2025-02-24	60.53	60.53	60.05	60.05	+1.745%	8	315	-27.061%
2025-02-21	60.00	60.00	59.02	59.02	-7.507%	8	310	-25.788%
2025-02-19	63.81	63.81	63.81	63.81	+3.891%	1	309	-31.359%
2025-02-18	63.70	63.70	61.42	61.42	-4.775%	2	308	-28.688%
2025-02-14	64.50	64.50	64.50	64.50	+1.687%	2	306	-32.093%
2025-02-13	62.87	63.43	62.87	63.43	+2.306%	3	303	-30.948%
2025-02-12	63.30	63.30	62.00	62.00	-3.427%	4	303	-29.355%
2025-02-11	64.10	64.71	64.00	64.20	-3.892%	16	302	-31.776%
2025-02-10	66.80	66.80	66.80	66.80	+2.848%	1	301	-34.431%
2025-02-07	65.49	65.49	64.00	64.95	-7.121%	66	301	-32.564%
2025-02-06	68.49	69.93	68.49	69.93	-0.100%	7	271	-37.366%
2025-02-05	70.72	70.72	68.00	70.00	-14.478%	19	274	-37.429%
2025-02-04	81.85	81.85	81.85	81.85	+3.216%	1	265	-46.487%
2025-02-03	78.63	81.20	78.63	79.30	+8.630%	21	266	-44.767%
2025-01-28	70.00	73.00	70.00	73.00	+2.817%	23	272	-40.000%
2025-01-27	73.00	73.00	70.72	71.00	-7.792%	9	270	-38.310%
2025-01-24	77.00	77.00	77.00	77.00	+2.667%	6	264	-43.117%
2025-01-23	77.69	77.69	75.00	75.00	-2.178%	29	267	-41.600%
2025-01-22	77.56	77.56	76.67	76.67	-0.429%	3	249	-42.872%
2025-01-21	77.13	77.13	77.00	77.00	+2.667%	4	251	-43.117%
2025-01-17	73.36	75.00	73.36	75.00	+7.235%	12	249	-41.600%
2025-01-14	69.95	69.95	69.94	69.94	-0.328%	2	249	-37.375%
2025-01-13	69.35	70.17	69.35	70.17	-4.932%	10	251	-37.580%
2025-01-08	73.81	73.81	73.81	73.81	-4.143%	1	250	-40.658%
2025-01-07	77.00	77.00	77.00	77.00	+0.984%	1	250	-43.117%
2025-01-06	77.58	77.58	75.67	76.25	+5.756%	15	250	-42.557%
2025-01-03	71.90	72.10	71.90	72.10	+2.139%	84	249	-39.251%
2025-01-02	70.42	70.59	70.39	70.59	-0.226%	12	221	-37.952%
2024-12-31	71.50	71.50	70.75	70.75	-6.687%	8	216	-38.092%
2024-12-26	75.82	75.82	75.82	75.82	+4.536%	1	216	-42.232%
2024-12-20	72.53	72.53	72.53	72.53	-1.628%	1	215	-39.611%
2024-12-18	73.75	73.75	73.73	73.73	-6.977%	2	214	-40.594%
2024-12-17	79.26	79.26	79.26	79.26	+2.363%	3	213	-44.739%
2024-12-16	76.20	78.22	76.20	77.43	+10.614%	17	210	-43.433%
2024-12-13	71.45	71.45	70.00	70.00	-5.533%	4	210	-37.429%
2024-12-11	71.25	74.40	71.19	74.10	+14.777%	35	210	-40.891%
2024-12-10	62.65	65.00	62.65	64.56	+15.823%	29	221	-32.156%
2024-12-06	55.74	55.74	55.74	55.74	+1.845%	2	233	-21.421%
2024-12-05	56.25	56.25	54.73	54.73	-2.961%	3	232	-19.971%
2024-12-04	55.68	56.40	55.68	56.40	+6.516%	4	231	-22.340%
2024-12-03	52.80	52.95	52.80	52.95	-0.094%	6	229	-17.280%
2024-12-02	52.13	53.20	52.13	53.00	+4.536%	23	223	-17.358%
2024-11-29	50.63	51.00	50.63	50.70	-1.553%	14	205	-13.609%
2024-11-27	51.16	51.50	51.16	51.50	-0.790%	4	199	-14.951%
2024-11-26	51.25	52.34	51.25	51.91	+3.406%	41	199	-15.623%
2024-11-25	50.80	51.15	50.20	50.20	+2.764%	22	175	-12.749%
2024-11-22	49.55	49.55	48.40	48.85	-4.216%	68	159	-10.338%
2024-11-21	51.00	51.00	48.25	51.00	-13.706%	29	125	-14.118%
2024-11-19	57.89	59.10	57.89	59.10	+9.749%	10	98	-25.888%
2024-11-15	54.40	54.40	53.85	53.85	-4.284%	10	93	-18.663%
2024-11-14	56.09	56.26	56.09	56.26	-5.652%	2	96	-22.147%
2024-11-13	59.76	59.97	59.63	59.63	-1.193%	7	96	-26.547%
2024-11-11	59.10	60.35	59.10	60.35	+2.288%	2	98	-27.423%
2024-11-08	58.90	59.00	58.90	59.00	+4.610%	12	98	-25.763%
2024-11-06	56.14	56.40	56.14	56.40	+8.462%	5	94	-22.340%
2024-11-05	51.47	52.50	51.47	52.00	+0.580%	9	94	-15.769%
2024-11-04	51.40	51.70	51.40	51.70	-2.453%	14	87	-15.280%
2024-11-01	53.00	53.00	53.00	53.00	-5.357%	2	79	-17.358%
2024-10-31	56.00	56.00	56.00	56.00	-8.422%	1	80	-21.786%
2024-10-30	61.15	61.15	61.15	61.15	+16.698%	1	81	-28.373%
2024-10-29	52.40	52.40	52.40	52.40	+4.175%	1	81	-16.412%
2024-10-28	50.42	50.42	49.60	50.30	+4.141%	9	80	-12.922%
2024-10-25	48.18	48.30	48.18	48.30	-0.310%	10	74	-9.317%
2024-10-16	48.43	48.45	48.35	48.45	-1.082%	13	69	-9.598%
2024-10-15	48.98	48.98	48.98	48.98	+2.619%	3	56	-10.576%
2024-10-11	47.30	47.73	47.30	47.73	+2.184%	4	53	-8.234%
2024-10-10	46.71	46.71	46.71	46.71	+1.543%	1	51	-6.230%
2024-10-09	46.00	46.00	46.00	46.00	-8.367%	1	50	-4.783%
2024-10-04	49.78	50.20	49.78	50.20	+8.213%	4	50	-12.749%
2024-09-26	47.33	47.33	46.39	46.39	+0.804%	36	48	-5.583%
2024-09-23	47.00	47.00	46.02	46.02	-1.287%	11	13	-4.824%
2024-09-20	46.62	46.62	46.62	46.62	+3.600%	2	2	-6.049%
2024-09-17	45.00	45.00	45.00	45.00	0.000%	1	1	-2.667%