Dark

GOOGL20270115C335
GOOGL Jan 15 2027 335.00 Call (GOOGL270115C00335000)
option OPRA

EOD

Jul 20, 2026

51.20+16.496%(+7.25)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	51.4900	51.4900	51.1000	51.2000	+16.496%	23	1,066	0.000%
2026-07-17	44.4000	45.9000	43.2000	43.9500	-13.824%	62	1,084	+16.496%
2026-07-16	62.3200	62.6200	51.0000	51.0000	-18.686%	18	1,035	+0.392%
2026-07-15	62.3000	62.7200	62.3000	62.7200	+18.340%	3	1,035	-18.367%
2026-07-14	53.0000	53.0000	53.0000	53.0000	+4.640%	1	1,033	-3.396%
2026-07-13	50.6500	50.6500	50.6500	50.6500	+0.099%	14	1,034	+1.086%
2026-07-10	50.6000	50.6000	50.6000	50.6000	-6.296%	1	1,034	+1.186%
2026-07-09	50.2400	54.0000	50.2400	54.0000	-0.093%	6	1,035	-5.185%
2026-07-08	53.9000	54.0500	53.9000	54.0500	-12.285%	15	1,035	-5.273%
2026-07-07	62.9000	62.9000	60.4500	61.6200	+18.273%	24	1,047	-16.910%
2026-07-02	57.3500	57.5500	51.7100	52.1000	-6.881%	15	1,039	-1.727%
2026-07-01	54.8800	55.9500	54.8800	55.9500	+5.566%	13	1,039	-8.490%
2026-06-30	52.3800	53.5000	52.3800	53.0000	+3.576%	13	1,040	-3.396%
2026-06-29	46.3000	51.4000	46.3000	51.1700	+24.805%	15	1,042	+0.059%
2026-06-26	42.5800	45.0000	40.0000	41.0000	-4.651%	131	1,054	+24.878%
2026-06-25	41.3200	43.8400	41.3200	43.0000	-5.515%	28	1,021	+19.070%
2026-06-24	49.0500	49.5000	45.5100	45.5100	-5.581%	26	1,023	+12.503%
2026-06-23	47.9100	48.2000	47.9100	48.2000	-3.600%	23	1,027	+6.224%
2026-06-22	53.4100	53.4100	45.6000	50.0000	-19.588%	184	1,016	+2.400%
2026-06-18	56.5100	62.1800	56.5100	62.1800	+3.426%	3	1,107	-17.658%
2026-06-17	62.7000	62.7000	59.6800	60.1200	-6.355%	4	1,107	-14.837%
2026-06-15	64.2000	64.2000	64.2000	64.2000	+5.074%	2	1,107	-20.249%
2026-06-12	59.8300	61.1000	59.8000	61.1000	+9.793%	14	1,105	-16.203%
2026-06-11	49.9500	55.6500	49.0000	55.6500	+0.724%	10	1,107	-7.996%
2026-06-10	60.5000	60.7800	55.1000	55.2500	-4.741%	25	1,105	-7.330%
2026-06-09	65.8000	65.8000	58.0000	58.0000	-1.243%	5	1,121	-11.724%
2026-06-08	61.7000	61.7000	58.7000	58.7300	-8.277%	3	1,121	-12.821%
2026-06-05	64.6000	65.0000	64.0300	64.0300	-2.408%	23	1,120	-20.037%
2026-06-04	62.8000	65.6200	62.8000	65.6100	+14.863%	25	1,122	-21.963%
2026-06-03	60.2500	60.2500	57.0000	57.1200	-4.274%	8	1,116	-10.364%
2026-06-02	59.0000	67.3000	59.0000	59.6700	-14.513%	10	1,115	-14.195%
2026-06-01	70.5000	70.5000	68.8000	69.8000	-6.057%	11	1,112	-26.648%
2026-05-29	74.5700	75.2500	74.3000	74.3000	-9.390%	26	1,115	-31.090%
2026-05-27	82.4100	82.4100	82.0000	82.0000	+5.020%	4	1,117	-37.561%
2026-05-26	78.6700	78.6800	78.0800	78.0800	+4.176%	4	1,121	-34.426%
2026-05-22	78.0800	78.0800	74.9500	74.9500	-3.626%	5	1,122	-31.688%
2026-05-21	78.7500	78.7500	77.7700	77.7700	-1.069%	6	1,126	-34.165%
2026-05-20	78.0000	78.6100	77.8000	78.6100	-4.484%	10	1,126	-34.868%
2026-05-19	83.5000	83.5000	80.7000	82.3000	-6.477%	27	1,118	-37.789%
2026-05-18	97.3700	97.3700	88.0000	88.0000	-2.644%	62	1,118	-41.818%
2026-05-15	86.5700	90.3900	86.5700	90.3900	-0.692%	2	1,118	-43.357%
2026-05-14	91.0200	91.0200	91.0200	91.0200	-2.559%	1	1,119	-43.749%
2026-05-13	80.5600	93.4100	80.5600	93.4100	+18.106%	33	1,132	-45.188%
2026-05-12	80.0700	80.0700	78.5500	79.0900	-7.258%	6	1,132	-35.264%
2026-05-11	85.5100	86.2700	84.8500	85.2800	-7.304%	13	1,132	-39.962%
2026-05-08	90.7900	92.0000	89.4700	92.0000	+3.720%	22	1,127	-44.348%
2026-05-07	88.9000	88.9000	85.5000	88.7000	+0.034%	11	1,137	-42.277%
2026-05-06	89.9500	89.9500	87.4000	88.6700	+9.469%	8	1,142	-42.258%
2026-05-05	80.5500	83.4500	79.6500	81.0000	+4.787%	12	1,146	-36.790%
2026-05-04	79.4800	79.4800	77.3000	77.3000	-1.829%	8	1,149	-33.765%
2026-05-01	76.1000	80.0000	74.4000	78.7400	+3.605%	95	1,157	-34.976%
2026-04-30	69.3000	79.0000	63.7500	76.0000	+40.871%	187	1,157	-32.632%
2026-04-29	51.9000	54.1600	51.9000	53.9500	-1.263%	9	1,210	-5.097%
2026-04-28	52.2600	54.6400	52.2600	54.6400	-0.201%	46	1,213	-6.296%
2026-04-27	52.9000	55.5500	52.9000	54.7500	+8.416%	21	1,214	-6.484%
2026-04-24	44.5600	50.5000	44.5600	50.5000	+8.532%	30	1,214	+1.386%
2026-04-23	46.3800	47.2600	45.7000	46.5300	+0.714%	26	1,222	+10.037%
2026-04-22	44.5000	46.3300	44.5000	46.2000	+9.220%	52	1,229	+10.823%
2026-04-21	46.0500	46.0500	42.3000	42.3000	-8.043%	27	1,194	+21.040%
2026-04-20	45.9400	47.1000	45.4100	46.0000	-4.187%	28	1,194	+11.304%
2026-04-17	45.8000	48.0100	45.5000	48.0100	+4.963%	41	1,189	+6.644%
2026-04-16	46.3500	46.4300	45.4900	45.7400	-0.587%	18	1,194	+11.937%
2026-04-15	42.5000	46.0100	42.0300	46.0100	+6.653%	68	1,193	+11.280%
2026-04-14	38.7600	43.3600	38.7600	43.1400	+17.165%	89	1,173	+18.683%
2026-04-13	34.6400	36.8200	34.6400	36.8200	+6.201%	25	1,184	+39.055%
2026-04-10	36.3500	36.6100	34.6700	34.6700	-3.828%	470	1,197	+47.678%
2026-04-09	32.7000	36.1700	32.7000	36.0500	+1.779%	27	861	+42.025%
2026-04-08	34.6000	36.0900	33.7700	35.4200	+22.561%	23	860	+44.551%
2026-04-07	26.8500	28.9000	26.8000	28.9000	+11.068%	6	857	+77.163%
2026-04-06	25.1600	26.0200	25.1600	26.0200	+4.498%	7	854	+96.772%
2026-04-02	22.4300	25.0800	22.4300	24.9000	-4.561%	44	856	+105.622%
2026-04-01	23.5500	26.7800	23.5500	26.0900	+31.768%	25	856	+96.244%
2026-03-31	19.0400	19.8000	18.6500	19.8000	+25.714%	36	864	+158.586%
2026-03-30	16.5000	16.6300	15.7000	15.7500	-7.625%	34	860	+225.079%
2026-03-27	17.8800	18.4900	17.0500	17.0500	-12.339%	10	868	+200.293%
2026-03-26	20.7300	21.2000	19.2000	19.4500	-15.251%	191	862	+163.239%
2026-03-25	25.1500	25.1500	22.7000	22.9500	-1.881%	17	824	+123.094%
2026-03-24	25.3000	25.5000	23.3900	23.3900	-16.464%	43	817	+118.897%
2026-03-23	28.5500	29.7500	28.0000	28.0000	+1.449%	21	822	+82.857%
2026-03-20	29.4000	29.4000	27.6000	27.6000	-9.922%	148	829	+85.507%
2026-03-19	30.3500	30.6400	30.3500	30.6400	-5.723%	17	828	+67.102%
2026-03-18	32.4500	32.8000	32.1000	32.5000	-0.154%	57	829	+57.538%
2026-03-17	30.7700	32.5500	30.6500	32.5500	+7.426%	43	818	+57.296%
2026-03-16	30.3000	30.4000	30.3000	30.3000	+0.598%	10	842	+68.977%
2026-03-13	29.5800	30.3000	29.5800	30.1200	-1.889%	13	841	+69.987%
2026-03-12	29.8500	30.7000	29.8500	30.7000	-7.808%	15	834	+66.775%
2026-03-11	33.3000	33.3000	33.3000	33.3000	+0.150%	1	819	+53.754%
2026-03-10	32.7600	33.4500	32.7600	33.2500	+9.195%	9	820	+53.985%
2026-03-09	27.7100	30.5500	27.7100	30.4500	+4.460%	19	827	+68.144%
2026-03-06	28.2500	29.9000	28.2500	29.1500	-2.671%	58	823	+75.643%
2026-03-05	29.5700	30.2000	29.2400	29.9500	-4.800%	26	851	+70.952%
2026-03-04	31.7100	31.7100	30.8800	31.4600	+0.672%	192	844	+62.746%
2026-03-03	29.9500	31.4000	29.6500	31.2500	-6.015%	33	712	+63.840%
2026-03-02	33.2000	34.1000	33.2000	33.2500	-8.149%	26	704	+53.985%
2026-02-27	32.5500	36.2000	32.5500	36.2000	+6.471%	19	681	+41.436%
2026-02-26	32.3000	34.0000	32.3000	34.0000	-6.593%	16	683	+50.588%
2026-02-24	34.6000	36.4000	34.6000	36.4000	-3.653%	5	675	+40.659%
2026-02-23	40.2000	40.2000	37.7800	37.7800	+1.696%	10	670	+35.521%
2026-02-20	35.0000	38.2600	35.0000	37.1500	+17.937%	91	674	+37.820%
2026-02-19	30.6500	32.0000	30.6500	31.5000	+1.547%	9	692	+62.540%
2026-02-18	31.2600	31.4500	31.0200	31.0200	+0.453%	10	689	+65.055%
2026-02-17	30.0000	31.3800	29.3700	30.8800	-6.140%	57	690	+65.803%
2026-02-13	33.4500	33.9900	32.9000	32.9000	-8.357%	16	683	+55.623%
2026-02-12	36.1800	38.8000	35.6200	35.9000	+0.701%	29	683	+42.618%
2026-02-11	41.0000	41.0000	35.4000	35.6500	-12.515%	46	686	+43.619%
2026-02-10	42.4200	42.4200	39.7500	40.7500	-7.407%	225	679	+25.644%
2026-02-09	41.2900	45.8100	41.2900	44.0100	-0.430%	25	685	+16.337%
2026-02-06	47.6000	47.6000	42.8500	44.2000	-10.707%	23	697	+15.837%
2026-02-05	37.8300	49.7700	36.3000	49.5000	-5.281%	56	680	+3.434%
2026-02-04	57.9500	57.9500	50.4000	52.2600	-6.928%	155	692	-2.028%
2026-02-03	61.3400	61.3400	55.4300	56.1500	-3.935%	43	637	-8.816%
2026-02-02	53.8000	58.4500	53.8000	58.4500	+7.051%	46	622	-12.404%
2026-01-30	54.6500	54.6500	53.8200	54.6000	+4.040%	38	612	-6.227%
2026-01-29	55.5000	55.5000	48.2000	52.4800	+0.153%	56	620	-2.439%
2026-01-28	52.5400	53.5000	51.2500	52.4000	-0.569%	27	614	-2.290%
2026-01-27	52.0000	54.4500	52.0000	52.7000	+2.529%	77	603	-2.846%
2026-01-26	49.0000	53.3500	49.0000	51.4000	+4.898%	68	600	-0.389%
2026-01-23	50.8800	50.8800	48.5700	49.0000	-2.000%	13	607	+4.490%
2026-01-22	51.2800	51.2800	49.7200	50.0000	-0.794%	29	603	+2.400%
2026-01-21	45.2500	51.1400	45.2500	50.4000	+10.357%	11	578	+1.587%
2026-01-20	45.6500	47.8500	45.6500	45.6700	-8.569%	30	577	+12.109%
2026-01-16	51.9600	52.2000	49.5500	49.9500	-4.127%	47	561	+2.503%
2026-01-15	54.8000	54.8000	51.0300	52.1000	-4.140%	94	561	-1.727%
2026-01-14	53.0700	55.1000	52.0800	54.3500	+0.518%	186	540	-5.796%
2026-01-13	54.5600	57.2500	53.8500	54.0700	+5.154%	110	466	-5.308%
2026-01-12	48.2000	51.6000	48.2000	51.4200	+2.085%	56	479	-0.428%
2026-01-09	50.0500	50.3700	50.0500	50.3700	+5.686%	13	460	+1.648%
2026-01-08	48.9500	48.9500	47.3200	47.6600	+5.326%	9	450	+7.428%
2026-01-07	44.4200	46.0000	43.7000	45.2500	+12.984%	61	443	+13.149%
2026-01-06	43.1300	43.1300	40.0500	40.0500	-4.415%	5	443	+27.840%
2026-01-05	41.9000	41.9000	41.9000	41.9000	+1.183%	10	438	+22.196%
2026-01-02	41.4600	41.4600	41.4100	41.4100	+2.525%	19	438	+23.642%
2025-12-31	40.3900	40.3900	40.3900	40.3900	-1.368%	1	421	+26.764%
2025-12-30	41.0000	41.0500	40.9500	40.9500	+0.245%	39	421	+25.031%
2025-12-29	39.8500	40.9000	39.8500	40.8500	-1.968%	43	382	+25.337%
2025-12-24	41.6700	41.6700	41.6700	41.6700	+4.097%	1	416	+22.870%
2025-12-23	40.0300	40.0300	40.0300	40.0300	+5.287%	2	416	+27.904%
2025-12-22	37.9300	38.0200	37.9300	38.0200	+2.952%	2	416	+34.666%
2025-12-19	37.3500	37.5500	36.9300	36.9300	+5.064%	85	416	+38.641%
2025-12-18	35.1500	35.1500	35.1500	35.1500	+3.687%	1	359	+45.661%
2025-12-17	35.5300	35.7000	33.9000	33.9000	-12.853%	37	358	+51.032%
2025-12-16	38.9000	38.9000	38.9000	38.9000	-2.871%	1	368	+31.620%
2025-12-15	40.0500	40.0500	40.0500	40.0500	-3.308%	10	368	+27.840%
2025-12-12	40.7500	41.9400	40.7100	41.4200	-7.192%	48	368	+23.612%
2025-12-11	45.3300	45.3300	44.6300	44.6300	-2.341%	24	342	+14.721%
2025-12-10	45.7000	45.7000	45.7000	45.7000	-1.402%	1	366	+12.035%
2025-12-09	44.0000	46.3500	44.0000	46.3500	+5.150%	2	365	+10.464%
2025-12-08	47.1800	47.1800	44.0800	44.0800	-9.244%	2	365	+16.152%
2025-12-05	48.7000	48.7000	48.5700	48.5700	+1.293%	11	364	+5.415%
2025-12-04	47.7500	47.9500	47.6000	47.9500	-4.577%	4	355	+6.778%
2025-12-03	49.3800	50.2500	49.3800	50.2500	+5.856%	20	356	+1.891%
2025-12-02	48.1400	48.1400	47.4000	47.4700	-4.545%	6	338	+7.858%
2025-12-01	50.5000	50.5000	49.1000	49.7300	-6.170%	13	337	+2.956%
2025-11-28	53.0000	53.0000	53.0000	53.0000	+2.415%	1	326	-3.396%
2025-11-26	53.1500	53.4500	51.4000	51.7500	-6.080%	12	316	-1.063%
2025-11-25	55.9500	57.0000	52.6500	55.1000	+7.722%	186	316	-7.078%
2025-11-24	48.5500	51.3200	48.4000	51.1500	+18.953%	41	192	+0.098%
2025-11-21	40.4200	43.0000	40.4200	43.0000	-0.348%	3	161	+19.070%
2025-11-20	43.1000	43.1500	43.1000	43.1500	+10.755%	20	163	+18.656%
2025-11-19	41.9000	42.3000	38.1400	38.9600	+12.601%	14	152	+31.417%
2025-11-18	32.0000	34.6000	31.0000	34.6000	-0.317%	5	145	+47.977%
2025-11-17	35.2500	37.0500	34.7100	34.7100	-2.773%	10	145	+47.508%
2025-11-11	34.7000	35.7000	34.6900	35.7000	+3.329%	5	141	+43.417%
2025-11-10	34.5500	34.5500	34.5500	34.5500	+13.279%	1	138	+48.191%
2025-11-07	30.5000	30.5000	30.5000	30.5000	-7.520%	1	138	+67.869%
2025-11-06	32.6500	32.9800	32.6500	32.9800	+0.887%	11	138	+55.246%
2025-11-05	31.8000	32.6900	31.8000	32.6900	+7.888%	6	142	+56.623%
2025-11-04	30.4000	30.4000	30.3000	30.3000	-5.016%	22	142	+68.977%
2025-11-03	31.3200	31.9000	30.9200	31.9000	+1.270%	6	132	+60.502%
2025-10-31	29.9200	31.5000	29.9200	31.5000	+0.543%	14	132	+62.540%
2025-10-30	34.0200	34.6000	31.3300	31.3300	+18.899%	15	135	+63.422%
2025-10-29	26.3700	26.3700	26.3500	26.3500	+43.597%	12	124	+94.307%
2025-10-23	18.3500	18.3500	18.3500	18.3500	+6.439%	3	119	+179.019%
2025-10-21	17.1500	17.2400	17.1500	17.2400	-9.263%	2	116	+196.984%
2025-10-20	18.9800	19.0100	18.9800	19.0000	+29.252%	10	116	+169.474%
2025-10-07	14.7000	14.7000	14.7000	14.7000	-6.962%	1	112	+248.299%
2025-10-06	15.8000	15.8000	15.8000	15.8000	+21.538%	3	112	+224.051%
2025-10-03	13.0000	13.0000	13.0000	13.0000	-1.141%	48	115	+293.846%
2025-10-01	13.1500	13.1500	13.1500	13.1500	+5.963%	1	73	+289.354%
2025-09-30	12.4000	12.4100	12.4000	12.4100	-24.879%	20	73	+312.571%
2025-09-23	16.5200	16.5200	16.5200	16.5200	-6.667%	50	83	+209.927%
2025-09-19	16.7000	17.7000	16.5800	17.7000	+5.672%	15	33	+189.266%
2025-09-18	16.7500	16.7500	16.7500	16.7500	+1.824%	1	27	+205.672%
2025-09-16	16.1500	16.4500	16.1500	16.4500	+3.459%	2	28	+211.246%
2025-09-15	15.4500	15.9000	15.4500	15.9000	+34.404%	2	27	+222.013%
2025-09-10	11.8300	11.8300	11.8300	11.8300	+6.385%	3	25	+332.798%
2025-09-09	11.1200	11.1200	11.1200	11.1200	+8.488%	5	24	+360.432%
2025-09-08	10.2500	10.2500	10.2500	10.2500	+4.592%	1	19	+399.512%
2025-09-05	9.8000	9.8000	9.8000	9.8000	+20.988%	2	19	+422.449%
2025-09-03	8.1000	8.1000	8.1000	8.1000	+88.372%	1	21	+532.099%
2025-08-25	4.3000	4.3000	4.3000	4.3000	+14.667%	1	21	+1,090.698%
2025-08-22	3.7500	3.7500	3.7500	3.7500	-9.856%	1	22	+1,265.333%
2025-08-12	4.1600	4.1600	4.1600	4.1600	+6.667%	3	22	+1,130.769%
2025-08-08	3.9000	3.9000	3.9000	3.9000	+10.169%	5	22	+1,212.821%
2025-08-05	3.5400	3.5400	3.5400	3.5400	-1.667%	1	22	+1,346.328%
2025-07-23	3.6000	3.6000	3.6000	3.6000	+2.273%	1	22	+1,322.222%
2025-07-21	3.5200	3.5200	3.5200	3.5200	+11.746%	1	21	+1,354.545%
2025-07-17	3.1500	3.1500	3.1500	3.1500	-4.545%	5	20	+1,525.397%
2025-07-15	3.3000	3.3000	3.3000	3.3000	+10.738%	5	15	+1,451.515%
2025-07-11	2.9800	2.9800	2.9800	2.9800	+10.370%	1	10	+1,618.121%
2025-07-08	2.6800	2.7000	2.6800	2.7000	-8.784%	2	10	+1,796.296%
2025-07-02	2.7400	2.9900	2.7200	2.9600	+2.778%	8	10	+1,629.730%
2025-07-01	2.7100	2.8800	2.7100	2.8800	-3.030%	2	10	+1,677.778%
2025-06-30	2.7800	2.9700	2.7800	2.9700	+11.654%	6	10	+1,623.906%
2025-06-27	2.6100	2.7800	2.6100	2.6600	+3.906%	8	10	+1,824.812%
2025-06-26	2.5200	2.6800	2.3800	2.5600	+2.811%	8	10	+1,900.000%
2025-06-25	2.3900	2.4900	2.2900	2.4900	+18.009%	10	9	+1,956.225%
2025-06-24	2.2000	2.2800	2.1100	2.1100	+4.455%	5	10	+2,326.540%
2025-06-23	2.2800	2.2800	2.0000	2.0200	-11.404%	5	11	+2,434.653%
2025-06-20	2.5100	2.5100	2.2800	2.2800	-22.449%	4	10	+2,145.614%
2025-06-06	2.9200	2.9400	2.9200	2.9400	+11.364%	4	10	+1,641.497%
2025-06-05	2.6100	2.7900	2.6100	2.6400	+1.149%	4	10	+1,839.394%
2025-06-04	2.5600	2.6100	2.4300	2.6100	+0.772%	4	9	+1,861.686%
2025-06-03	2.4300	2.5900	2.4300	2.5900	-7.500%	2	8	+1,876.834%
2025-06-02	2.6600	2.8000	2.6600	2.8000	+4.869%	6	8	+1,728.571%
2025-05-30	2.7600	2.8500	2.5800	2.6700	-17.337%	16	8	+1,817.603%
2025-05-27	3.2300	3.2300	3.2300	3.2300	+9.492%	1	8	+1,485.139%
2025-05-23	2.9600	2.9600	2.9500	2.9500	-7.813%	4	7	+1,635.593%
2025-05-21	2.5600	3.2000	2.5600	3.2000	+37.931%	2	7	+1,500.000%
2025-05-19	2.3400	2.3400	2.3200	2.3200	+49.677%	10	7	+2,106.897%
2025-05-12	1.4600	1.5500	1.4600	1.5500	+1.307%	9	14	+3,203.226%
2025-05-09	1.5300	1.5300	1.5300	1.5300	-16.848%	2	7	+3,246.405%
2025-04-25	1.9000	1.9000	1.8400	1.8400	+58.621%	4	6	+2,682.609%
2025-04-08	1.2000	1.2000	1.1600	1.1600	-53.600%	2	6	+4,313.793%
2025-03-17	2.5400	2.5400	2.5000	2.5000	-16.667%	2	5	+1,948.000%
2025-03-11	3.0000	3.0000	3.0000	3.0000	-2.913%	1	4	+1,606.667%
2025-03-10	3.2500	3.2500	3.0900	3.0900	0.000%	4	4	+1,556.958%