Dark

GOOGL20270115C295
GOOGL Jan 15 2027 295.00 Call (GOOGL270115C00295000)
option OPRA

EOD

Jul 20, 2026

74.74+8.665%(+5.96)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	74.7400	74.7400	74.7400	74.7400	+8.665%	2	1,305	0.000%
2026-07-17	69.0500	69.0500	68.6500	68.7800	-11.775%	180	1,305	+8.665%
2026-07-16	89.2900	89.2900	77.9600	77.9600	-14.705%	5	1,380	-4.130%
2026-07-15	92.2400	92.2400	91.4000	91.4000	+15.041%	3	1,378	-18.228%
2026-07-14	79.4000	79.4500	79.4000	79.4500	+2.795%	3	1,377	-5.928%
2026-07-13	78.0000	78.9000	77.2900	77.2900	-0.207%	3	1,377	-3.299%
2026-07-10	77.4500	77.4500	77.4500	77.4500	-2.210%	1	1,377	-3.499%
2026-07-09	76.7000	79.2000	76.1500	79.2000	-12.234%	47	1,365	-5.631%
2026-07-07	90.2400	90.2400	90.2400	90.2400	+5.052%	2	1,365	-17.176%
2026-07-06	85.9000	85.9000	85.9000	85.9000	+7.375%	1	1,367	-12.992%
2026-06-30	76.2300	80.0600	76.2300	80.0000	+4.343%	9	1,367	-6.575%
2026-06-29	75.9600	77.0200	75.8500	76.6700	+10.955%	126	1,366	-2.517%
2026-06-26	66.1300	69.1500	66.1300	69.1000	+1.009%	11	1,243	+8.162%
2026-06-25	67.7400	68.4100	67.7400	68.4100	-8.334%	2	1,243	+9.253%
2026-06-24	74.9700	74.9700	74.6300	74.6300	+4.174%	60	1,243	+0.147%
2026-06-23	71.6100	71.7300	71.6100	71.6400	-1.458%	7	1,255	+4.327%
2026-06-22	72.7000	72.7000	72.7000	72.7000	-16.819%	1	1,248	+2.806%
2026-06-17	87.4000	87.4000	87.4000	87.4000	-3.956%	1	1,247	-14.485%
2026-06-15	91.0000	91.0000	91.0000	91.0000	+21.495%	2	1,247	-17.868%
2026-06-11	75.0000	75.0000	74.7300	74.9000	-13.109%	5	1,249	-0.214%
2026-06-08	86.3500	86.3500	85.8500	86.2000	-7.758%	7	1,245	-13.295%
2026-06-04	88.0000	93.4500	88.0000	93.4500	+9.812%	2	1,240	-20.021%
2026-06-02	87.0000	87.0000	85.1000	85.1000	-23.629%	12	1,241	-12.174%
2026-05-28	111.4300	111.4300	111.4300	111.4300	-3.382%	1	1,241	-32.927%
2026-05-19	115.3300	115.3300	115.3300	115.3300	-3.043%	1	1,241	-35.195%
2026-05-18	125.4300	125.4300	118.9500	118.9500	-2.866%	2	1,241	-37.167%
2026-05-14	119.5000	123.9600	119.5000	122.4600	+2.050%	10	1,241	-38.968%
2026-05-13	120.0000	120.0000	120.0000	120.0000	+8.942%	1	1,237	-37.717%
2026-05-12	110.0000	110.1500	110.0000	110.1500	-6.175%	2	1,237	-32.147%
2026-05-06	117.4000	117.4000	117.4000	117.4000	+5.718%	1	1,237	-36.337%
2026-05-05	111.0500	111.0500	111.0500	111.0500	+2.426%	1	1,238	-32.697%
2026-05-01	108.7000	108.7000	108.0500	108.4200	+2.042%	7	1,243	-31.064%
2026-04-30	94.8700	106.6300	91.9000	106.2500	+36.568%	76	1,243	-29.656%
2026-04-29	77.8000	77.8000	77.8000	77.8000	+0.335%	1	1,216	-3.933%
2026-04-28	80.3800	80.3800	77.5400	77.5400	-3.075%	9	1,217	-3.611%
2026-04-27	74.4500	80.5000	73.4000	80.0000	+7.541%	18	1,218	-6.575%
2026-04-24	69.0000	74.3900	69.0000	74.3900	+8.125%	18	1,224	+0.470%
2026-04-22	68.8000	68.8000	68.8000	68.8000	-2.064%	1	1,226	+8.634%
2026-04-17	70.2000	70.2500	69.7700	70.2500	+1.679%	3	1,227	+6.391%
2026-04-16	69.0900	69.0900	69.0900	69.0900	+6.703%	1	1,229	+8.178%
2026-04-15	64.7500	64.7500	64.7500	64.7500	-1.039%	75	1,228	+15.429%
2026-04-14	64.6400	65.4300	64.6400	65.4300	+18.856%	14	1,303	+14.229%
2026-04-10	55.3000	55.3000	55.0000	55.0500	-2.480%	36	1,309	+35.767%
2026-04-09	56.4500	56.4500	56.4500	56.4500	+2.043%	15	1,314	+32.400%
2026-04-08	57.2000	57.2000	54.3500	55.3200	+21.476%	48	1,314	+35.105%
2026-04-07	44.5800	46.2000	44.5800	45.5400	+5.392%	4	1,333	+64.119%
2026-04-06	42.7500	43.2100	42.7500	43.2100	+4.448%	11	1,337	+72.969%
2026-04-02	39.2000	43.0000	38.5000	41.3700	-2.567%	53	1,307	+80.662%
2026-04-01	40.1000	44.2500	40.1000	42.4600	+18.438%	89	1,307	+76.024%
2026-03-31	31.1500	35.8500	31.1500	35.8500	+24.566%	103	1,262	+108.480%
2026-03-30	29.1500	29.9300	28.7800	28.7800	-5.948%	59	1,162	+159.694%
2026-03-27	32.1000	32.7500	30.1500	30.6000	-9.655%	26	1,180	+144.248%
2026-03-26	36.5200	36.5200	33.1000	33.8700	-12.117%	10	1,190	+120.667%
2026-03-25	41.0000	42.0000	38.3500	38.5400	-2.922%	150	1,193	+93.928%
2026-03-24	42.4100	42.4100	39.6400	39.7000	-15.261%	136	1,223	+88.262%
2026-03-23	46.8500	46.8500	46.8500	46.8500	+4.227%	1	1,116	+59.530%
2026-03-20	46.8000	46.9000	44.9500	44.9500	-6.936%	25	1,116	+66.274%
2026-03-19	48.3000	48.3000	48.3000	48.3000	-7.026%	2	1,134	+54.741%
2026-03-18	51.4500	51.9500	51.4500	51.9500	+6.893%	2	1,134	+43.869%
2026-03-16	48.5000	49.5000	48.5000	48.6000	+1.334%	15	1,134	+53.786%
2026-03-12	47.9800	47.9800	47.9600	47.9600	-8.648%	20	1,123	+55.838%
2026-03-11	51.1000	52.5000	51.0000	52.5000	+2.001%	4	1,123	+42.362%
2026-03-10	49.7000	52.1400	49.7000	51.4700	+3.561%	6	1,125	+45.211%
2026-03-09	45.5000	49.7000	45.5000	49.7000	+7.228%	90	1,142	+50.382%
2026-03-06	46.1300	47.0300	46.1300	46.3500	-1.383%	9	1,094	+61.251%
2026-03-05	47.7500	47.7500	46.9400	47.0000	-3.689%	15	1,087	+59.021%
2026-03-04	49.5100	49.6300	48.2000	48.8000	-0.611%	8	1,075	+53.156%
2026-03-03	47.3000	49.2800	46.7500	49.1000	-5.395%	21	1,078	+52.220%
2026-03-02	51.9000	51.9000	51.9000	51.9000	-0.651%	2	1,074	+44.008%
2026-02-26	50.9200	52.2400	50.9200	52.2400	-5.018%	22	1,074	+43.070%
2026-02-25	56.0000	56.0000	55.0000	55.0000	+3.970%	15	1,084	+35.891%
2026-02-24	52.9000	52.9000	52.9000	52.9000	-4.253%	10	1,084	+41.285%
2026-02-23	56.7500	56.7500	55.2500	55.2500	-4.741%	16	1,082	+35.276%
2026-02-20	55.0000	58.0000	55.0000	58.0000	+19.219%	5	1,082	+28.862%
2026-02-19	48.3200	49.6400	48.3200	48.6500	-0.328%	14	1,087	+53.628%
2026-02-18	50.0000	50.0000	48.5000	48.8100	+0.432%	16	1,089	+53.124%
2026-02-17	45.6500	49.0000	45.6500	48.6000	-6.051%	11	1,085	+53.786%
2026-02-13	50.9000	51.7300	50.9000	51.7300	-3.308%	77	1,045	+44.481%
2026-02-12	54.0000	55.7900	53.5000	53.5000	-2.461%	9	1,045	+39.701%
2026-02-11	58.9200	58.9200	54.8500	54.8500	-9.786%	4	1,040	+36.263%
2026-02-10	59.8700	60.8000	59.8000	60.8000	-8.434%	18	1,038	+22.928%
2026-02-09	66.4000	66.4000	66.4000	66.4000	+3.154%	1	1,028	+12.560%
2026-02-06	64.9500	64.9500	64.3700	64.3700	-4.140%	3	1,028	+16.110%
2026-02-05	56.2900	67.5200	56.2900	67.1500	-6.865%	21	1,027	+11.303%
2026-02-04	74.6500	74.6500	72.1000	72.1000	-8.734%	2	1,031	+3.662%
2026-02-03	79.0000	79.0000	79.0000	79.0000	-1.435%	1	1,032	-5.392%
2026-02-02	80.1500	80.1500	80.1500	80.1500	+3.674%	1	1,031	-6.750%
2026-01-30	77.1800	77.3100	76.0000	77.3100	+11.430%	12	1,031	-3.324%
2026-01-29	69.8100	69.8100	69.3800	69.3800	-5.925%	5	1,034	+7.726%
2026-01-28	73.7500	73.7500	73.7500	73.7500	-1.166%	1	1,034	+1.342%
2026-01-27	75.7900	76.1500	74.6200	74.6200	+7.059%	5	1,034	+0.161%
2026-01-23	69.7000	69.7000	69.7000	69.7000	-2.517%	4	1,036	+7.231%
2026-01-22	71.4700	71.9200	71.4700	71.5000	+2.730%	7	1,036	+4.531%
2026-01-21	70.1300	70.2800	69.2500	69.6000	+5.295%	5	1,034	+7.385%
2026-01-20	64.4000	68.5300	64.4000	66.1000	-7.032%	8	1,034	+13.071%
2026-01-16	74.0000	74.0000	71.1000	71.1000	-3.094%	5	1,038	+5.120%
2026-01-15	73.3700	73.3700	73.3700	73.3700	-3.524%	1	1,038	+1.867%
2026-01-14	74.0500	76.3800	74.0500	76.0500	-2.023%	3	1,038	-1.723%
2026-01-13	78.4000	79.0200	77.6200	77.6200	+8.181%	31	1,038	-3.710%
2026-01-12	70.3000	71.8200	70.2000	71.7500	-0.070%	31	1,034	+4.167%
2026-01-09	71.1200	71.8000	70.4500	71.8000	+5.094%	14	1,023	+4.095%
2026-01-08	71.2500	71.2500	66.4000	68.3200	+3.515%	400	1,024	+9.397%
2026-01-07	61.5000	67.3000	61.5000	66.0000	+11.864%	12	1,071	+13.242%
2026-01-06	60.3000	60.3000	59.0000	59.0000	-3.956%	5	1,071	+26.678%
2026-01-05	62.2000	62.2000	60.4900	61.4300	+2.230%	7	1,071	+21.667%
2026-01-02	64.0000	65.2100	60.0900	60.0900	+0.992%	4	1,072	+24.380%
2025-12-31	59.5000	59.5000	59.5000	59.5000	-1.815%	100	1,172	+25.613%
2025-12-30	59.0000	60.6000	59.0000	60.6000	+1.423%	2	1,172	+23.333%
2025-12-29	58.4500	60.0000	58.4500	59.7500	-1.109%	5	1,173	+25.088%
2025-12-26	60.6000	60.6000	60.3600	60.4200	-0.297%	4	1,174	+23.701%
2025-12-24	59.4500	60.6000	59.4500	60.6000	-0.737%	16	1,187	+23.333%
2025-12-23	61.3000	61.4000	59.2500	61.0500	+6.211%	34	1,187	+22.424%
2025-12-22	55.2500	57.4800	55.2500	57.4800	+4.319%	45	1,197	+30.028%
2025-12-19	52.3500	55.3000	52.3500	55.1000	+3.962%	61	1,219	+35.644%
2025-12-18	52.0000	53.5000	52.0000	53.0000	+5.263%	24	1,195	+41.019%
2025-12-17	52.5700	52.5700	50.1000	50.3500	-9.848%	17	1,195	+48.441%
2025-12-16	55.6800	55.8500	55.6800	55.8500	-10.597%	8	1,194	+33.823%
2025-12-11	66.3000	66.3000	62.4700	62.4700	-4.728%	3	1,194	+19.641%
2025-12-10	66.5000	66.5000	65.5700	65.5700	+2.855%	2	1,193	+13.985%
2025-12-09	63.6500	63.7500	63.6500	63.7500	+1.675%	4	1,193	+17.239%
2025-12-08	65.0500	65.1000	62.6800	62.7000	-7.835%	17	1,195	+19.203%
2025-12-05	69.7000	69.7000	68.0300	68.0300	+2.086%	6	1,199	+9.863%
2025-12-04	66.6400	66.6400	66.6400	66.6400	-3.825%	3	1,202	+12.155%
2025-12-03	67.7000	69.5000	67.7000	69.2900	+1.822%	66	1,202	+7.865%
2025-12-01	68.5600	68.5600	68.0000	68.0500	-2.016%	3	1,234	+9.831%
2025-11-28	69.4500	69.4500	69.4500	69.4500	-2.526%	1	1,234	+7.617%
2025-11-26	71.0000	71.2500	70.8100	71.2500	-4.542%	13	1,237	+4.898%
2025-11-25	75.5000	75.5000	70.9000	74.6400	+6.143%	31	1,237	+0.134%
2025-11-24	64.4000	71.0500	64.4000	70.3200	+19.714%	116	1,237	+6.286%
2025-11-21	57.2000	60.5000	55.2700	58.7400	+13.727%	154	1,234	+27.239%
2025-11-20	59.0500	61.0000	51.6500	51.6500	-3.710%	91	1,289	+44.705%
2025-11-19	52.2500	60.6000	52.2500	53.6400	+8.254%	63	1,239	+39.336%
2025-11-18	46.0000	49.5500	46.0000	49.5500	-2.652%	7	1,242	+50.838%
2025-11-17	53.8000	53.8000	50.6700	50.9000	+14.049%	48	1,243	+46.837%
2025-11-13	46.0500	46.0500	44.1000	44.6300	-8.769%	46	1,256	+67.466%
2025-11-12	48.9200	48.9200	48.9200	48.9200	-4.191%	2	1,256	+52.780%
2025-11-11	50.0500	51.1700	50.0500	51.0600	+0.255%	8	1,256	+46.377%
2025-11-10	50.9300	50.9300	50.9300	50.9300	+17.486%	1	1,254	+46.750%
2025-11-07	42.9600	43.5500	42.9600	43.3500	-10.655%	5	1,254	+72.411%
2025-11-06	48.5200	48.5200	48.5200	48.5200	+4.031%	2	1,253	+54.040%
2025-11-05	47.0100	47.1500	46.6400	46.6400	+9.099%	6	1,252	+60.249%
2025-11-04	44.6000	44.6000	42.7500	42.7500	-10.434%	8	1,248	+74.830%
2025-11-03	46.0500	47.7300	46.0500	47.7300	+6.043%	21	1,243	+56.589%
2025-10-31	44.8000	45.9000	44.8000	45.0100	-2.364%	18	1,243	+66.052%
2025-10-30	50.1800	50.1800	46.1000	46.1000	+14.963%	276	1,243	+62.126%
2025-10-29	40.1000	40.1000	40.1000	40.1000	+8.320%	12	1,080	+86.384%
2025-10-28	37.0200	37.0200	37.0200	37.0200	+2.124%	2	1,069	+101.891%
2025-10-27	34.0500	36.2500	34.0500	36.2500	+12.090%	9	1,068	+106.179%
2025-10-24	32.3000	32.5500	31.7500	32.3400	+13.315%	9	1,068	+131.107%
2025-10-23	28.6700	28.9400	28.3100	28.5400	+1.929%	4	1,067	+161.878%
2025-10-22	28.6000	29.0000	28.0000	28.0000	+2.941%	4	1,067	+166.929%
2025-10-21	24.8000	27.2000	24.8000	27.2000	-7.797%	4	1,067	+174.779%
2025-10-20	29.0000	29.5000	29.0000	29.5000	+3.364%	6	1,065	+153.356%
2025-10-17	27.8300	28.5400	27.8300	28.5400	+1.242%	41	1,062	+161.878%
2025-10-16	28.0000	28.1900	27.9700	28.1900	+9.179%	101	1,023	+165.129%
2025-10-15	25.8200	25.8200	25.8200	25.8200	+5.820%	5	924	+189.466%
2025-10-14	23.0500	24.4000	23.0500	24.4000	+17.477%	4	919	+206.311%
2025-10-10	22.6900	22.6900	20.5400	20.7700	-9.696%	14	919	+259.846%
2025-10-08	23.1200	23.1200	23.0000	23.0000	-7.631%	13	918	+224.957%
2025-10-06	23.3000	24.9100	23.3000	24.9000	+8.167%	10	908	+200.161%
2025-10-03	23.0200	23.0200	23.0200	23.0200	+6.083%	1	911	+224.674%
2025-09-30	22.0500	22.0500	21.0000	21.7000	-7.660%	8	912	+244.424%
2025-09-29	23.5000	23.5000	23.5000	23.5000	-3.093%	5	907	+218.043%
2025-09-26	24.2500	24.2500	24.2500	24.2500	+0.832%	18	902	+208.206%
2025-09-25	22.1500	24.1500	22.1500	24.0500	-6.783%	7	902	+210.769%
2025-09-24	25.4000	25.8000	25.4000	25.8000	-4.444%	6	902	+189.690%
2025-09-23	27.3700	27.3700	26.9500	27.0000	+2.857%	5	900	+176.815%
2025-09-22	27.5000	27.5000	26.2500	26.2500	-5.235%	24	899	+184.724%
2025-09-19	27.7000	27.7000	27.7000	27.7000	+5.927%	2	879	+169.819%
2025-09-18	26.7500	26.7500	26.1500	26.1500	+5.870%	2	879	+185.813%
2025-09-17	24.7000	24.7000	24.7000	24.7000	-6.262%	100	880	+202.591%
2025-09-16	26.6400	26.6400	26.3500	26.3500	+0.573%	6	780	+183.643%
2025-09-15	24.6500	26.3500	23.7500	26.2000	+31.658%	35	779	+185.267%
2025-09-12	19.9000	19.9000	19.9000	19.9000	-2.689%	6	768	+275.578%
2025-09-11	18.7000	20.4500	18.7000	20.4500	+2.097%	31	768	+265.477%
2025-09-10	19.8100	20.0300	19.8100	20.0300	+3.675%	2	751	+273.140%
2025-09-09	19.3200	19.3200	19.3200	19.3200	+13.181%	20	751	+286.853%
2025-09-08	17.7000	17.7000	17.0700	17.0700	+1.789%	3	751	+337.844%
2025-09-05	16.7700	16.7700	16.7700	16.7700	+8.403%	1	752	+345.677%
2025-09-04	15.3500	15.4700	15.3500	15.4700	+4.527%	2	752	+383.129%
2025-09-03	14.2700	14.8000	14.2700	14.8000	+61.749%	7	751	+405.000%
2025-09-02	8.7200	9.1500	8.7200	9.1500	-5.864%	563	751	+716.831%
2025-08-29	9.7200	9.7200	9.7200	9.7200	+13.951%	1	682	+668.930%
2025-08-27	8.3300	8.5300	8.3300	8.5300	-1.841%	20	682	+776.202%
2025-08-25	8.6900	8.6900	8.6900	8.6900	+19.862%	1	682	+760.069%
2025-08-19	7.2500	7.2500	7.2500	7.2500	-6.452%	10	683	+930.897%
2025-08-13	7.7500	7.7500	7.7500	7.7500	-1.274%	1	683	+864.387%
2025-08-12	7.4000	7.8500	7.4000	7.8500	+16.469%	35	683	+852.102%
2025-07-30	6.7400	6.7400	6.7400	6.7400	+3.692%	1	683	+1,008.902%
2025-07-28	6.5000	6.5000	6.5000	6.5000	+2.686%	1	683	+1,049.846%
2025-07-25	6.5500	6.5500	6.3300	6.3300	+1.280%	10	683	+1,080.727%
2025-07-22	6.2500	6.2500	6.2500	6.2500	+0.160%	2	688	+1,095.840%
2025-07-21	6.1500	6.2400	6.1500	6.2400	+17.736%	2	687	+1,097.756%
2025-07-17	5.3000	5.3000	5.3000	5.3000	+19.910%	9	685	+1,310.189%
2025-07-08	4.3400	4.4200	4.3400	4.4200	-13.672%	2	685	+1,590.950%
2025-07-03	5.1200	5.1200	5.1200	5.1200	+1.386%	1	684	+1,359.766%
2025-07-02	4.9800	5.0500	4.9800	5.0500	-0.394%	2	684	+1,380.000%
2025-06-30	4.9100	5.0700	4.9100	5.0700	+10.699%	2	684	+1,374.162%
2025-06-27	4.4200	4.5800	4.4200	4.5800	+6.019%	2	684	+1,531.878%
2025-06-26	4.1800	4.3200	4.1800	4.3200	+15.508%	2	685	+1,630.093%
2025-06-24	3.6300	3.7400	3.6300	3.7400	+6.857%	2	685	+1,898.396%
2025-06-23	3.5000	3.5000	3.5000	3.5000	-10.256%	1	685	+2,035.429%
2025-06-20	4.1000	4.2700	3.9000	3.9000	-26.136%	6	685	+1,816.410%
2025-06-16	5.1400	5.2800	5.1400	5.2800	+10.924%	2	685	+1,315.530%
2025-05-30	4.5500	4.7600	4.5500	4.7600	+1.277%	6	684	+1,470.168%
2025-05-21	4.7000	4.7000	4.7000	4.7000	+14.634%	1	682	+1,490.213%
2025-05-20	4.0800	4.1000	4.0800	4.1000	+6.494%	2	682	+1,722.927%
2025-05-19	3.8500	3.8500	3.8500	3.8500	-1.282%	3	681	+1,841.299%
2025-05-14	3.9500	3.9500	3.9000	3.9000	+31.757%	2	681	+1,816.410%
2025-05-13	2.9600	2.9600	2.9600	2.9600	+29.825%	1	682	+2,425.000%
2025-05-07	2.6500	2.6500	2.2800	2.2800	-31.940%	2	682	+3,178.070%
2025-05-05	3.3500	3.3500	3.3500	3.3500	0.000%	1	681	+2,131.045%
2025-05-02	3.4500	3.4500	3.3500	3.3500	+19.217%	4	681	+2,131.045%
2025-04-30	2.7500	2.8100	2.7500	2.8100	+10.196%	2	680	+2,559.786%
2025-04-21	2.5500	2.5500	2.5500	2.5500	-1.163%	1	680	+2,830.980%
2025-04-16	2.6200	2.6200	2.5500	2.5800	-9.790%	229	680	+2,796.899%
2025-04-11	2.8200	2.8600	2.8200	2.8600	+21.702%	4	563	+2,513.287%
2025-04-09	2.3500	2.3500	2.3500	2.3500	+16.915%	1	563	+3,080.426%
2025-04-04	2.0100	2.0100	2.0100	2.0100	-38.154%	2	563	+3,618.408%
2025-04-01	3.2500	3.2500	3.2500	3.2500	+22.642%	1	563	+2,199.692%
2025-03-31	2.6500	2.6500	2.6500	2.6500	-41.111%	1	562	+2,720.377%
2025-03-17	4.5000	4.5000	4.5000	4.5000	+4.651%	1	562	+1,560.889%
2025-03-13	4.3000	4.3000	4.3000	4.3000	-10.417%	1	562	+1,638.140%
2025-03-12	4.8500	4.8500	4.7000	4.8000	-2.041%	12	562	+1,457.083%
2025-03-11	4.7900	4.9000	4.7000	4.9000	0.000%	666	550	+1,425.306%