Dark

GOOGL20270115C325
GOOGL Jan 15 2027 325.00 Call (GOOGL270115C00325000)
option OPRA

EOD

Jul 20, 2026

57.90+13.307%(+6.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	57.0300	57.9000	57.0300	57.9000	+13.307%	2	1,452	0.000%
2026-07-17	48.4500	51.1000	48.4500	51.1000	-7.928%	4	1,452	+13.307%
2026-07-16	60.4500	60.5000	55.5000	55.5000	-18.622%	4	1,451	+4.324%
2026-07-15	65.8000	68.2000	65.8000	68.2000	+21.244%	5	1,451	-15.103%
2026-07-14	57.1000	58.2500	56.2500	56.2500	+3.211%	13	1,450	+2.933%
2026-07-13	56.9000	57.4300	54.5000	54.5000	-6.196%	26	1,456	+6.239%
2026-07-10	58.7500	58.7500	58.1000	58.1000	-0.258%	2	1,433	-0.344%
2026-07-09	56.7000	58.2500	55.8000	58.2500	-6.651%	17	1,433	-0.601%
2026-07-08	62.4000	62.4000	62.4000	62.4000	-6.165%	1	1,435	-7.212%
2026-07-07	68.5500	68.5500	66.5000	66.5000	-0.746%	3	1,436	-12.932%
2026-07-06	62.4500	67.0000	62.4500	67.0000	+16.118%	2	1,436	-13.582%
2026-07-02	63.8500	63.8500	57.7000	57.7000	-5.177%	13	1,445	+0.347%
2026-07-01	62.3000	62.3500	60.4200	60.8500	+4.017%	9	1,445	-4.848%
2026-06-30	57.5000	58.5000	57.5000	58.5000	+7.854%	11	1,444	-1.026%
2026-06-29	54.2400	54.2400	54.2400	54.2400	+10.807%	1	1,445	+6.748%
2026-06-26	45.8500	48.9500	45.8500	48.9500	-0.710%	12	1,444	+18.284%
2026-06-25	46.0000	49.3000	46.0000	49.3000	-2.531%	9	1,450	+17.444%
2026-06-24	54.2500	54.3800	50.5800	50.5800	-4.205%	3	1,449	+14.472%
2026-06-23	54.7300	54.7300	52.8000	52.8000	-5.444%	4	1,448	+9.659%
2026-06-22	54.6200	55.8400	51.8500	55.8400	-19.423%	16	1,449	+3.689%
2026-06-18	61.8500	69.3000	61.8500	69.3000	+2.515%	9	1,457	-16.450%
2026-06-17	67.6000	67.6000	67.6000	67.6000	-2.580%	1	1,457	-14.349%
2026-06-15	69.3900	69.3900	69.3900	69.3900	+2.044%	1	1,457	-16.559%
2026-06-12	68.0000	68.0000	68.0000	68.0000	+9.677%	4	1,456	-14.853%
2026-06-11	56.3000	62.0000	56.2700	62.0000	-3.667%	35	1,460	-6.613%
2026-06-10	66.5400	66.7000	64.3600	64.3600	-3.407%	11	1,481	-10.037%
2026-06-09	71.9000	71.9000	64.1200	66.6300	+2.618%	10	1,482	-13.102%
2026-06-08	64.9300	64.9300	64.9300	64.9300	-7.848%	1	1,480	-10.827%
2026-06-05	70.4100	70.4600	67.4800	70.4600	-2.180%	20	1,479	-17.826%
2026-06-04	68.9000	72.0300	68.3000	72.0300	+12.811%	14	1,490	-19.617%
2026-06-03	63.0800	64.2500	63.0800	63.8500	-1.694%	11	1,492	-9.319%
2026-06-02	69.3000	69.7400	64.9500	64.9500	-13.871%	15	1,495	-10.855%
2026-06-01	75.9700	75.9700	75.4100	75.4100	-7.879%	3	1,493	-23.220%
2026-05-29	81.9000	81.9000	81.8600	81.8600	-5.908%	2	1,496	-29.269%
2026-05-28	87.0000	87.0000	87.0000	87.0000	-3.323%	18	1,495	-33.448%
2026-05-27	88.9000	89.9900	88.9000	89.9900	+3.425%	7	1,513	-35.660%
2026-05-26	85.7500	87.0100	84.9100	87.0100	+2.970%	24	1,508	-33.456%
2026-05-22	86.0000	86.0000	84.5000	84.5000	-5.565%	6	1,508	-31.479%
2026-05-21	84.1000	89.4800	84.1000	89.4800	+5.023%	3	1,514	-35.293%
2026-05-20	86.1000	86.1100	85.2000	85.2000	-5.459%	10	1,514	-32.042%
2026-05-19	88.0800	91.2500	86.5000	90.1200	-6.301%	8	1,505	-35.752%
2026-05-18	103.6300	103.6300	96.1800	96.1800	+2.037%	18	1,505	-39.800%
2026-05-15	95.9500	95.9500	94.2600	94.2600	-5.740%	2	1,505	-38.574%
2026-05-14	96.5700	100.0000	96.2300	100.0000	0.000%	7	1,506	-42.100%
2026-05-13	92.6000	100.0000	92.6000	100.0000	+17.592%	10	1,512	-42.100%
2026-05-12	84.0200	85.0400	84.0200	85.0400	-6.549%	2	1,512	-31.914%
2026-05-11	93.2000	93.2000	91.0000	91.0000	-7.332%	6	1,512	-36.374%
2026-05-08	97.0000	98.2000	96.1000	98.2000	+1.698%	27	1,512	-41.039%
2026-05-07	96.7500	96.7500	93.9500	96.5600	+2.104%	47	1,514	-40.037%
2026-05-06	94.3000	97.7500	94.2500	94.5700	+8.328%	27	1,546	-38.776%
2026-05-05	87.8900	90.4500	87.3000	87.3000	+5.972%	11	1,547	-33.677%
2026-05-04	83.0000	84.0000	82.3800	82.3800	-4.376%	13	1,555	-29.716%
2026-05-01	82.3000	86.5000	82.3000	86.1500	+3.384%	18	1,564	-32.792%
2026-04-30	76.0500	86.1600	70.0300	83.3300	+40.523%	135	1,564	-30.517%
2026-04-29	60.9600	61.5000	57.6500	59.3000	+1.890%	4	1,585	-2.361%
2026-04-28	59.5500	59.8400	58.2000	58.2000	-3.754%	5	1,585	-0.515%
2026-04-27	58.6500	61.8000	58.4000	60.4700	+9.945%	48	1,586	-4.250%
2026-04-24	51.0000	56.2000	50.3000	55.0000	+8.782%	39	1,594	+5.273%
2026-04-23	51.9800	52.8500	50.5600	50.5600	-0.276%	10	1,590	+14.517%
2026-04-22	50.5000	50.7000	50.0000	50.7000	+5.165%	28	1,603	+14.201%
2026-04-21	50.2700	51.0000	47.4000	48.2100	-5.285%	17	1,608	+20.100%
2026-04-20	51.7300	51.7300	50.0000	50.9000	-4.539%	4	1,608	+13.752%
2026-04-17	52.0000	54.5000	51.8500	53.3200	+6.961%	38	1,608	+8.590%
2026-04-16	51.8500	51.8500	49.8500	49.8500	-1.482%	7	1,597	+16.148%
2026-04-15	47.7400	51.2500	47.3000	50.6000	+6.303%	28	1,597	+14.427%
2026-04-14	42.9500	48.3500	42.9500	47.6000	+15.956%	21	1,611	+21.639%
2026-04-13	40.0000	41.0500	39.1000	41.0500	+2.369%	27	1,612	+41.048%
2026-04-10	42.0000	42.0000	40.1000	40.1000	-1.207%	3	1,601	+44.389%
2026-04-09	37.3000	40.8500	37.3000	40.5900	+1.602%	29	1,598	+42.646%
2026-04-08	41.6000	41.6000	38.1000	39.9500	+22.546%	63	1,591	+44.931%
2026-04-07	31.4700	32.6000	30.2500	32.6000	+8.126%	9	1,591	+77.607%
2026-04-06	29.1000	30.2000	28.8500	30.1500	+6.462%	125	1,594	+92.040%
2026-04-02	25.6000	28.3200	25.4800	28.3200	-2.007%	9	1,512	+104.449%
2026-04-01	27.5200	29.2000	27.1500	28.9000	+19.175%	59	1,512	+100.346%
2026-03-31	20.7700	24.3000	20.7700	24.2500	+30.728%	51	1,496	+138.763%
2026-03-30	19.5600	19.5600	18.3300	18.5500	-7.940%	575	1,492	+212.129%
2026-03-27	20.8600	21.3000	19.6500	20.1500	-8.988%	42	1,706	+187.345%
2026-03-26	24.6200	24.6200	22.0000	22.1400	-14.418%	25	1,695	+161.518%
2026-03-25	26.6500	26.8000	25.8700	25.8700	-2.963%	23	1,701	+123.811%
2026-03-24	30.0500	30.0500	26.6600	26.6600	-17.205%	25	1,699	+117.179%
2026-03-23	32.8800	33.0500	32.2000	32.2000	+3.205%	38	1,698	+79.814%
2026-03-20	32.6000	32.6000	31.2000	31.2000	-9.302%	13	1,719	+85.577%
2026-03-19	34.1500	34.7500	34.1500	34.4000	-7.452%	23	1,729	+68.314%
2026-03-18	38.1300	38.1300	36.6000	37.1700	+1.641%	106	1,745	+55.771%
2026-03-17	34.8100	36.5700	34.8100	36.5700	+4.935%	37	1,703	+58.326%
2026-03-16	34.5100	34.8500	33.6700	34.8500	-1.470%	33	1,732	+66.141%
2026-03-12	35.2600	35.3700	34.3000	35.3700	-5.352%	7	1,724	+63.698%
2026-03-11	37.3200	37.5000	37.2000	37.3700	+0.538%	100	1,723	+54.937%
2026-03-10	37.0700	37.7000	37.0500	37.1700	+3.653%	34	1,775	+55.771%
2026-03-09	31.9500	35.8600	31.9500	35.8600	+9.329%	521	1,766	+61.461%
2026-03-06	31.7500	33.5500	31.7500	32.8000	-2.671%	16	1,393	+76.524%
2026-03-05	33.9000	34.1400	33.0000	33.7000	-3.961%	56	1,383	+71.810%
2026-03-04	35.4000	35.4300	35.0900	35.0900	-0.736%	22	1,380	+65.004%
2026-03-03	34.0500	35.3500	33.3000	35.3500	-6.481%	40	1,390	+63.791%
2026-03-02	35.5100	38.3500	35.5100	37.8000	-5.853%	7	1,363	+53.175%
2026-02-27	36.4900	40.1500	36.4900	40.1500	+6.725%	248	1,366	+44.209%
2026-02-26	37.2500	37.9400	36.9000	37.6200	-4.735%	48	1,509	+53.907%
2026-02-25	39.5000	39.7000	39.4900	39.4900	-2.734%	13	1,509	+46.619%
2026-02-24	40.0000	40.6000	39.0000	40.6000	-0.733%	41	1,509	+42.611%
2026-02-23	43.2000	43.2000	40.9000	40.9000	-3.765%	42	1,502	+41.565%
2026-02-20	39.5300	43.0000	39.5300	42.5000	+21.429%	38	1,506	+36.235%
2026-02-19	34.8500	36.0000	34.5000	35.0000	+0.200%	14	1,504	+65.429%
2026-02-18	34.6000	35.6000	34.1000	34.9300	+0.866%	84	1,508	+65.760%
2026-02-17	34.6400	34.9000	32.8500	34.6300	-8.265%	70	1,520	+67.196%
2026-02-13	38.0000	38.0000	36.8800	37.7500	-2.706%	63	1,498	+53.377%
2026-02-12	39.9500	42.2800	38.8000	38.8000	-2.757%	24	1,498	+49.227%
2026-02-11	44.7000	44.7000	39.5000	39.9000	-12.018%	220	1,491	+45.113%
2026-02-10	46.7000	46.7000	43.5400	45.3500	-7.731%	62	1,408	+27.674%
2026-02-09	47.3500	50.7200	46.1500	49.1500	+0.821%	125	1,403	+17.803%
2026-02-06	50.8200	50.8200	47.3300	48.7500	-10.188%	140	1,371	+18.769%
2026-02-05	43.5200	54.2800	42.2700	54.2800	-4.605%	123	1,358	+6.669%
2026-02-04	63.3500	63.3500	54.8000	56.9000	-9.496%	66	1,372	+1.757%
2026-02-03	63.4000	63.4000	62.4000	62.8700	-0.522%	11	1,378	-7.905%
2026-02-02	58.4000	63.3500	58.4000	63.2000	+7.119%	41	1,377	-8.386%
2026-01-30	58.9500	59.7500	58.9500	59.0000	+0.017%	16	1,401	-1.864%
2026-01-29	54.6500	58.9900	53.0000	58.9900	+0.666%	53	1,408	-1.848%
2026-01-28	57.0000	58.8000	56.0000	58.6000	+2.448%	20	1,404	-1.195%
2026-01-27	58.6700	59.5000	57.2000	57.2000	-0.867%	131	1,406	+1.224%
2026-01-26	54.3000	58.2500	53.9000	57.7000	+8.622%	10	1,420	+0.347%
2026-01-23	54.7000	55.6000	53.0900	53.1200	-3.242%	27	1,424	+8.998%
2026-01-22	55.5000	57.4900	54.3500	54.9000	+2.425%	39	1,433	+5.464%
2026-01-21	49.6500	56.3000	49.3300	53.6000	+7.350%	29	1,428	+8.022%
2026-01-20	51.0000	53.1000	49.8000	49.9300	-8.804%	95	1,423	+15.962%
2026-01-16	56.0000	56.0000	54.5500	54.7500	-3.947%	12	1,381	+5.753%
2026-01-15	57.2900	57.2900	55.8900	57.0000	-3.488%	69	1,381	+1.579%
2026-01-14	57.3000	59.0600	56.7100	59.0600	+0.238%	31	1,373	-1.964%
2026-01-13	59.1900	62.1800	58.9200	58.9200	+5.346%	57	1,367	-1.731%
2026-01-12	53.0000	56.2700	52.0100	55.9300	+2.907%	279	1,368	+3.522%
2026-01-09	52.5000	55.1200	52.5000	54.3500	+3.741%	131	1,316	+6.532%
2026-01-08	53.6600	53.9300	50.3000	52.3900	+5.838%	226	1,237	+10.517%
2026-01-07	49.4400	52.2500	48.0000	49.5000	+12.500%	137	1,187	+16.970%
2026-01-06	45.1000	45.1000	43.7000	44.0000	-5.376%	45	1,227	+31.591%
2026-01-05	47.9100	47.9100	46.5000	46.5000	+1.396%	9	1,208	+24.516%
2026-01-02	49.1400	50.1000	43.9400	45.8600	+1.753%	16	1,208	+26.254%
2025-12-31	43.8000	45.0700	43.8000	45.0700	+0.963%	244	958	+28.467%
2025-12-29	44.6500	44.6500	44.6400	44.6400	-1.348%	6	958	+29.704%
2025-12-26	45.2500	45.2500	45.2500	45.2500	-1.523%	1	960	+27.956%
2025-12-24	45.9500	45.9500	45.9500	45.9500	-1.289%	1	961	+26.007%
2025-12-23	44.4300	46.5500	44.4300	46.5500	+8.331%	20	961	+24.382%
2025-12-22	42.5800	43.3800	42.5800	42.9700	+6.361%	7	961	+34.745%
2025-12-18	38.8000	40.5000	38.8000	40.4000	+7.561%	8	958	+43.317%
2025-12-17	40.8800	40.8800	37.5600	37.5600	-12.304%	54	952	+54.153%
2025-12-16	41.4400	42.8300	41.4400	42.8300	-2.148%	2	951	+35.186%
2025-12-15	42.8100	43.7700	42.8100	43.7700	-2.408%	3	949	+32.282%
2025-12-12	45.6000	45.6000	44.0500	44.8500	-8.934%	12	949	+29.097%
2025-12-11	48.6500	49.2700	48.6500	49.2500	-3.677%	5	949	+17.563%
2025-12-10	50.6600	51.1300	50.6600	51.1300	+0.848%	11	948	+13.241%
2025-12-09	48.1500	50.9500	48.0000	50.7000	+4.817%	106	937	+14.201%
2025-12-08	51.5000	52.2000	47.8000	48.3700	-8.719%	57	936	+19.702%
2025-12-05	55.5500	55.5500	52.9200	52.9900	+1.904%	45	915	+9.266%
2025-12-04	51.6000	52.0000	51.6000	52.0000	-3.793%	3	926	+11.346%
2025-12-03	52.2300	54.4500	52.2300	54.0500	+5.156%	55	925	+7.123%
2025-12-02	52.2600	52.2600	51.3700	51.4000	-3.925%	8	975	+12.646%
2025-12-01	54.8100	54.8100	52.7100	53.5000	-3.464%	108	976	+8.224%
2025-11-28	58.4500	60.0000	55.0500	55.4200	-0.770%	38	893	+4.475%
2025-11-26	56.9500	56.9500	54.8500	55.8500	-5.531%	223	701	+3.671%
2025-11-25	61.7500	62.8400	56.4500	59.1200	+5.571%	149	701	-2.064%
2025-11-24	53.3000	56.2000	53.1000	56.0000	+24.169%	182	655	+3.393%
2025-11-21	43.4000	46.2500	43.4000	45.1000	+10.269%	32	543	+28.381%
2025-11-20	44.9000	44.9000	40.9000	40.9000	-2.200%	4	520	+41.565%
2025-11-19	45.0400	46.4100	41.8200	41.8200	+9.048%	35	520	+38.451%
2025-11-18	37.9000	38.3500	37.8500	38.3500	+0.815%	5	517	+50.978%
2025-11-17	39.9000	40.0000	37.8600	38.0400	+12.279%	34	517	+52.208%
2025-11-13	33.8800	33.8800	33.8800	33.8800	-8.432%	1	547	+70.897%
2025-11-12	36.7500	37.0000	36.5000	37.0000	-4.319%	3	546	+56.486%
2025-11-10	36.7900	38.6700	36.7900	38.6700	+19.647%	3	546	+49.728%
2025-11-07	35.6500	35.6500	32.3200	32.3200	-10.097%	7	544	+79.146%
2025-11-06	37.3200	37.3200	34.8400	35.9500	+0.757%	5	546	+61.057%
2025-11-05	34.5000	35.6800	34.5000	35.6800	+6.826%	9	547	+62.276%
2025-11-04	33.0500	33.7800	33.0500	33.4000	-5.114%	19	550	+73.353%
2025-11-03	34.7500	35.6800	34.7000	35.2000	+5.200%	6	532	+64.489%
2025-10-31	34.2700	34.2700	33.4600	33.4600	-3.406%	6	532	+73.042%
2025-10-30	35.9500	38.1100	34.2000	34.6400	+13.574%	421	527	+67.148%
2025-10-29	28.2900	30.5500	28.2900	30.5000	+14.619%	89	207	+89.836%
2025-10-28	26.6100	26.6100	26.6100	26.6100	-0.820%	1	146	+117.587%
2025-10-27	24.4300	26.8300	24.4300	26.8300	+37.519%	17	146	+115.803%
2025-10-22	20.8000	20.8000	19.5100	19.5100	-1.315%	2	146	+196.771%
2025-10-21	19.8700	19.8700	19.7700	19.7700	-7.008%	2	144	+192.868%
2025-10-20	21.2500	21.2600	21.2500	21.2600	+6.300%	10	145	+172.342%
2025-10-16	20.3500	21.2200	20.0000	20.0000	+39.373%	3	148	+189.500%
2025-10-10	14.3500	14.3500	14.3500	14.3500	-4.461%	1	147	+303.484%
2025-10-09	15.1900	15.1900	15.0200	15.0200	-10.595%	6	148	+285.486%
2025-10-07	16.8000	16.8000	16.8000	16.8000	-6.822%	1	148	+244.643%
2025-10-06	16.4500	18.0300	16.1500	18.0300	+13.970%	10	148	+221.131%
2025-10-03	15.8200	15.8200	15.8200	15.8200	+12.199%	1	141	+265.992%
2025-10-01	13.9100	14.1000	13.9100	14.1000	-0.634%	4	140	+310.638%
2025-09-30	14.3000	14.3000	14.1900	14.1900	-6.645%	4	140	+308.034%
2025-09-29	15.2000	15.2000	15.2000	15.2000	-6.173%	10	139	+280.921%
2025-09-26	16.1700	16.2000	16.1700	16.2000	-0.796%	2	149	+257.407%
2025-09-25	15.2500	16.3300	15.2500	16.3300	-3.941%	7	149	+254.562%
2025-09-24	17.5500	17.5500	17.0000	17.0000	-10.526%	43	148	+240.588%
2025-09-22	19.4000	19.4000	19.0000	19.0000	-2.062%	3	113	+204.737%
2025-09-19	19.4000	19.4000	19.4000	19.4000	+6.301%	2	110	+198.454%
2025-09-18	18.3500	18.3500	18.2500	18.2500	+0.829%	2	108	+217.260%
2025-09-17	17.5000	18.1000	17.1000	18.1000	+0.277%	12	109	+219.890%
2025-09-16	18.0500	18.0500	18.0500	18.0500	+5.556%	3	97	+220.776%
2025-09-15	18.1500	18.1500	17.1000	17.1000	+23.913%	7	97	+238.596%
2025-09-12	13.8500	13.8500	13.8000	13.8000	+6.564%	2	100	+319.565%
2025-09-11	12.9500	12.9500	12.9500	12.9500	-6.498%	1	101	+347.104%
2025-09-10	12.4700	13.8500	12.4700	13.8500	+45.026%	7	100	+318.051%
2025-09-04	9.5500	9.5500	9.5500	9.5500	+3.243%	3	99	+506.283%
2025-09-03	9.5000	9.9000	9.2500	9.2500	+113.134%	72	96	+525.946%
2025-07-24	4.3500	4.3500	4.3400	4.3400	+8.500%	25	78	+1,234.101%
2025-07-21	4.0000	4.0000	4.0000	4.0000	+18.694%	6	62	+1,347.500%
2025-06-30	3.2500	3.3700	3.2500	3.3700	+9.416%	2	62	+1,618.101%
2025-06-27	2.9600	3.0800	2.9600	3.0800	+8.070%	2	61	+1,779.870%
2025-06-26	2.7700	2.8500	2.7700	2.8500	+0.352%	2	61	+1,931.579%
2025-06-25	2.6200	2.8400	2.6200	2.8400	+16.872%	3	60	+1,938.732%
2025-06-24	2.4400	2.6100	2.4300	2.4300	-14.134%	3	60	+2,282.716%
2025-06-04	2.7800	2.8300	2.7800	2.8300	-0.702%	2	60	+1,945.936%
2025-05-20	2.7500	2.8500	2.7500	2.8500	+3.636%	6	60	+1,931.579%
2025-05-16	2.7500	2.7500	2.7500	2.7500	+60.819%	100	60	+2,005.455%
2025-05-07	2.1700	2.2300	1.7100	1.7100	-17.788%	3	10	+3,285.965%
2025-04-25	2.1600	2.1600	2.0800	2.0800	+52.941%	4	11	+2,683.654%
2025-04-08	1.3600	1.3600	1.3600	1.3600	-2.158%	1	11	+4,157.353%
2025-04-04	1.3900	1.3900	1.3900	1.3900	-22.778%	2	10	+4,065.468%
2025-04-03	1.7500	1.8000	1.7500	1.8000	-24.370%	3	9	+3,116.667%
2025-03-27	2.3800	2.3800	2.3800	2.3800	-23.226%	1	8	+2,332.773%
2025-03-12	3.1500	3.1500	3.0500	3.1000	-9.091%	6	7	+1,767.742%
2025-03-10	3.4100	3.4100	3.4100	3.4100	-28.958%	1	3	+1,597.947%
2025-02-25	4.7500	4.8000	4.7500	4.8000	0.000%	2	2	+1,106.250%