Dark

GOOGL20270115C390
GOOGL Jan 15 2027 390.00 Call (GOOGL270115C00390000)
option OPRA

EOD

Jul 20, 2026

23.70+10.644%(+2.28)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	25.5500	27.0500	23.0500	23.7000	+10.644%	85	2,364	0.000%
2026-07-17	20.2800	22.1100	20.2800	21.4200	-15.967%	39	2,360	+10.644%
2026-07-16	34.1500	35.0000	25.1500	25.4900	-23.223%	61	2,350	-7.022%
2026-07-15	28.5000	34.0000	28.5000	33.2000	+22.963%	425	2,337	-28.614%
2026-07-14	25.4000	27.5000	25.4000	27.0000	+6.299%	64	2,611	-12.222%
2026-07-13	26.3000	26.3000	24.7500	25.4000	-3.605%	122	2,582	-6.693%
2026-07-10	25.8000	26.3500	24.9000	26.3500	-4.077%	40	2,640	-10.057%
2026-07-09	27.7100	27.7100	24.6000	27.4700	-0.471%	53	2,636	-13.724%
2026-07-08	29.0000	29.0000	27.6000	27.6000	-14.815%	19	2,628	-14.130%
2026-07-07	32.7000	35.0000	32.2000	32.4000	-1.220%	23	2,616	-26.852%
2026-07-06	29.1000	32.9000	29.1000	32.8000	+13.495%	489	2,624	-27.744%
2026-07-02	29.4500	30.4000	26.1500	28.9000	-1.868%	22	2,417	-17.993%
2026-07-01	30.0000	30.5000	28.5500	29.4500	+6.318%	15	2,417	-19.525%
2026-06-30	26.5500	27.9500	26.5500	27.7000	+5.645%	39	2,416	-14.440%
2026-06-29	23.5000	26.9000	23.5000	26.2200	+27.902%	31	2,414	-9.611%
2026-06-26	20.5000	23.5100	20.0000	20.5000	-5.877%	89	2,408	+15.610%
2026-06-25	20.1500	22.5000	19.7500	21.7800	-6.604%	98	2,359	+8.815%
2026-06-24	24.9800	25.1000	22.7500	23.3200	-2.222%	45	2,347	+1.630%
2026-06-23	25.8800	25.8800	23.8500	23.8500	-9.830%	95	2,354	-0.629%
2026-06-22	29.9000	29.9000	24.0800	26.4500	-25.282%	186	2,364	-10.397%
2026-06-18	30.3000	35.4000	29.9500	35.4000	+7.927%	209	2,256	-33.051%
2026-06-17	33.3000	34.1500	31.8000	32.8000	-8.020%	75	2,256	-27.744%
2026-06-16	36.2500	38.6500	35.6000	35.6600	+1.307%	56	2,256	-33.539%
2026-06-15	35.6000	37.0500	34.3500	35.2000	+10.866%	83	2,268	-32.670%
2026-06-12	32.2100	35.0000	31.7500	31.7500	+1.795%	139	2,282	-25.354%
2026-06-11	30.5200	31.4500	26.1000	31.1900	+3.142%	89	2,228	-24.014%
2026-06-10	33.5100	33.5100	29.4500	30.2400	-12.067%	17	2,216	-21.627%
2026-06-09	35.8400	37.1500	31.1200	34.3900	+3.273%	25	2,209	-31.085%
2026-06-08	34.1500	34.6500	32.4000	33.3000	-5.155%	86	2,209	-28.829%
2026-06-05	36.0000	37.5000	35.1100	35.1100	-8.233%	81	2,190	-32.498%
2026-06-04	34.7600	38.5700	34.7600	38.2600	+20.542%	88	2,194	-38.055%
2026-06-03	34.1800	35.0500	31.5000	31.7400	-5.254%	98	2,192	-25.331%
2026-06-02	35.8700	38.0500	31.1500	33.5000	-16.976%	274	2,172	-29.254%
2026-06-01	39.6300	41.7000	39.4000	40.3500	-6.748%	216	2,049	-41.264%
2026-05-29	46.0000	46.0000	42.7700	43.2700	-10.488%	67	2,097	-45.228%
2026-05-28	47.4200	48.8000	45.9000	48.3400	+1.236%	36	2,070	-50.972%
2026-05-27	47.1100	50.8000	47.0000	47.7500	-0.459%	225	2,089	-50.366%
2026-05-26	45.5800	48.0000	45.2000	47.9700	+7.677%	26	2,061	-50.594%
2026-05-22	46.8000	48.1100	44.5000	44.5500	-8.896%	58	2,061	-46.801%
2026-05-21	49.4000	51.0000	45.9000	48.9000	-1.212%	142	2,055	-51.534%
2026-05-20	52.0000	52.3700	46.3500	49.5000	+1.020%	131	2,055	-52.121%
2026-05-19	50.7400	52.7500	48.5000	49.0000	-13.274%	151	2,098	-51.633%
2026-05-18	57.3000	61.9300	55.7400	56.5000	+3.651%	38	2,098	-58.053%
2026-05-15	55.0500	56.7600	54.5100	54.5100	-5.610%	19	2,098	-56.522%
2026-05-14	55.7000	60.0000	54.1000	57.7500	-1.969%	43	2,096	-58.961%
2026-05-13	50.1500	59.4000	50.1500	58.9100	+22.729%	91	2,078	-59.769%
2026-05-12	47.9200	49.1500	45.9500	48.0000	-4.000%	37	2,078	-50.625%
2026-05-11	55.0000	55.0000	50.0000	50.0000	-13.164%	47	2,078	-52.600%
2026-05-08	55.5000	57.7100	55.5000	57.5800	+3.338%	23	2,089	-58.840%
2026-05-07	56.6000	56.6000	53.2000	55.7200	+1.034%	61	2,087	-57.466%
2026-05-06	53.4500	56.7300	52.6400	55.1500	+12.482%	172	2,125	-57.026%
2026-05-05	49.0000	51.9100	47.5000	49.0300	+6.889%	128	2,125	-51.662%
2026-05-04	47.5500	47.5500	45.2000	45.8700	-4.755%	20	2,077	-48.332%
2026-05-01	44.2000	48.2500	44.2000	48.1600	+6.033%	141	2,127	-50.789%
2026-04-30	39.0000	47.0000	35.6500	45.4200	+55.282%	122	2,127	-47.820%
2026-04-29	28.0000	30.7900	26.7200	29.2500	-0.847%	1,073	2,190	-18.974%
2026-04-28	28.3900	30.5000	28.0000	29.5000	-0.338%	31	1,388	-19.661%
2026-04-27	29.3000	30.8500	28.7500	29.6000	+9.630%	541	1,394	-19.932%
2026-04-24	23.6500	27.4700	23.3500	27.0000	+11.340%	128	1,017	-12.222%
2026-04-23	25.0200	25.7000	24.1000	24.2500	+1.042%	87	969	-2.268%
2026-04-22	24.0000	24.0000	24.0000	24.0000	+6.430%	20	943	-1.250%
2026-04-21	23.7000	24.1400	22.5500	22.5500	-6.042%	33	963	+5.100%
2026-04-20	24.3200	24.6500	23.3500	24.0000	-6.103%	38	984	-1.250%
2026-04-17	24.2000	25.5600	24.0500	25.5600	+4.114%	92	951	-7.277%
2026-04-16	24.0600	24.9900	24.0600	24.5500	+5.365%	256	931	-3.462%
2026-04-15	21.9400	23.4000	21.7500	23.3000	+4.391%	55	883	+1.717%
2026-04-14	19.4000	22.7300	19.4000	22.3200	+22.975%	99	834	+6.183%
2026-04-13	16.5000	18.1500	16.5000	18.1500	+5.831%	9	756	+30.579%
2026-04-10	17.9500	18.1000	17.1500	17.1500	-4.828%	5	765	+38.192%
2026-04-09	16.2000	18.0300	15.2900	18.0200	+1.066%	87	766	+31.521%
2026-04-08	16.4800	18.0000	16.2000	17.8300	+35.076%	11	722	+32.922%
2026-04-07	12.0800	13.2000	12.0800	13.2000	+9.362%	58	719	+79.545%
2026-04-06	11.5000	12.1000	11.3000	12.0700	+7.768%	12	709	+96.355%
2026-04-02	11.2000	11.2000	11.2000	11.2000	-1.668%	2	698	+111.607%
2026-04-01	11.1500	12.2000	10.9300	11.3900	+27.978%	33	698	+108.077%
2026-03-31	7.6700	8.9000	7.6700	8.9000	+30.117%	34	728	+166.292%
2026-03-30	7.3500	7.3500	6.7700	6.8400	-6.557%	40	697	+246.491%
2026-03-27	7.4300	7.8600	7.2000	7.3200	-12.753%	158	678	+223.770%
2026-03-26	9.4000	9.4500	8.3200	8.3900	-17.340%	32	682	+182.479%
2026-03-25	10.2800	10.4500	10.0800	10.1500	-7.136%	20	667	+133.498%
2026-03-24	11.8000	11.8000	10.9300	10.9300	-17.008%	15	663	+116.834%
2026-03-23	13.4500	13.6000	13.1700	13.1700	-4.218%	5	659	+79.954%
2026-03-20	14.3000	14.3000	13.7300	13.7500	-6.143%	53	662	+72.364%
2026-03-19	14.6500	14.7300	14.5200	14.6500	-6.390%	10	630	+61.775%
2026-03-18	15.9500	16.1000	15.6500	15.6500	+1.623%	9	627	+51.438%
2026-03-17	14.8500	15.4000	14.8500	15.4000	+4.054%	10	630	+53.896%
2026-03-16	15.2200	15.2200	14.8000	14.8000	-0.337%	2	631	+60.135%
2026-03-13	15.7800	15.7800	14.8500	14.8500	-2.303%	3	630	+59.596%
2026-03-12	15.2000	15.2000	15.2000	15.2000	-10.219%	2	631	+55.921%
2026-03-11	16.5500	17.2500	16.5500	16.9300	+1.014%	130	629	+39.988%
2026-03-10	16.9900	17.0900	16.7600	16.7600	+8.409%	16	530	+41.408%
2026-03-09	14.3500	15.4600	14.3500	15.4600	+3.689%	10	531	+53.299%
2026-03-06	14.8500	15.4000	14.8500	14.9100	-2.866%	14	543	+58.954%
2026-03-05	15.5500	15.5500	15.2500	15.3500	-5.247%	5	537	+54.397%
2026-03-04	16.2000	16.2000	16.2000	16.2000	-1.220%	1	536	+46.296%
2026-03-03	16.2600	16.5500	15.6800	16.4000	-7.865%	143	537	+44.512%
2026-03-02	17.1500	17.8000	17.1500	17.8000	-5.570%	32	634	+33.146%
2026-02-27	18.8500	18.8500	17.4000	18.8500	+5.014%	111	641	+25.729%
2026-02-26	17.0500	17.9500	17.0500	17.9500	-5.576%	11	533	+32.033%
2026-02-25	19.0100	19.0100	19.0100	19.0100	-2.010%	1	531	+24.671%
2026-02-24	18.8900	19.7500	18.6800	19.4000	-2.854%	33	531	+22.165%
2026-02-23	21.2000	21.2800	19.9700	19.9700	-5.221%	13	540	+18.678%
2026-02-20	17.8500	21.0700	17.8500	21.0700	+26.168%	111	527	+12.482%
2026-02-19	15.5000	16.8000	15.5000	16.7000	-0.299%	4	621	+41.916%
2026-02-18	16.7800	16.7800	16.2100	16.7500	+3.395%	8	619	+41.493%
2026-02-17	15.6000	16.2600	15.0000	16.2000	-7.429%	147	623	+46.296%
2026-02-13	18.1600	18.1600	17.4600	17.5000	-9.185%	33	488	+35.429%
2026-02-12	19.2500	20.8500	19.2500	19.2700	+0.627%	9	488	+22.989%
2026-02-11	22.2300	22.2300	19.1500	19.1500	-15.228%	7	479	+23.760%
2026-02-10	22.0000	22.9900	22.0000	22.5900	-11.063%	10	478	+4.914%
2026-02-09	22.9100	25.9500	22.9100	25.4000	+3.885%	14	478	-6.693%
2026-02-06	27.2500	27.2500	24.0000	24.4500	-13.908%	29	475	-3.067%
2026-02-05	22.8000	28.4000	22.4800	28.4000	-8.061%	46	468	-16.549%
2026-02-04	31.8300	31.8300	30.5000	30.8900	-12.888%	8	447	-23.276%
2026-02-03	34.9900	35.4600	34.9900	35.4600	+1.199%	2	440	-33.164%
2026-02-02	34.3500	35.0400	34.3500	35.0400	+8.820%	4	439	-32.363%
2026-01-30	32.2500	32.2500	32.2000	32.2000	+3.205%	2	438	-26.398%
2026-01-29	29.5600	31.5900	28.9600	31.2000	+2.801%	16	436	-24.038%
2026-01-28	31.2300	31.2300	30.3500	30.3500	-1.939%	6	427	-21.911%
2026-01-27	31.1500	31.1500	30.9500	30.9500	-0.769%	12	423	-23.425%
2026-01-26	31.1900	31.1900	31.1900	31.1900	+6.998%	1	415	-24.014%
2026-01-23	29.1500	29.1500	29.1500	29.1500	-2.574%	1	415	-18.696%
2026-01-22	31.0600	31.0600	29.9200	29.9200	+3.351%	3	414	-20.789%
2026-01-21	26.5000	30.0000	26.5000	28.9500	+7.183%	17	412	-18.135%
2026-01-20	27.7000	28.0300	27.0000	27.0100	-7.973%	8	407	-12.255%
2026-01-16	29.9000	29.9000	29.3500	29.3500	-7.267%	17	388	-19.250%
2026-01-15	31.0000	31.8500	31.0000	31.6500	-2.525%	7	388	-25.118%
2026-01-14	31.5300	32.4700	31.3200	32.4700	-1.307%	15	381	-27.010%
2026-01-13	33.6000	34.2800	32.8300	32.9000	+6.645%	30	371	-27.964%
2026-01-12	28.2000	31.1100	28.2000	30.8500	+2.833%	77	345	-23.177%
2026-01-09	28.9000	30.0000	28.9000	30.0000	+3.699%	18	278	-21.000%
2026-01-08	28.9300	28.9300	28.9300	28.9300	+11.828%	1	273	-18.078%
2026-01-07	25.8700	25.8700	25.8700	25.8700	+14.469%	1	273	-8.388%
2026-01-06	23.7200	23.7200	22.5900	22.6000	-7.868%	11	272	+4.867%
2026-01-05	24.6200	24.6200	24.4700	24.5300	+2.593%	6	276	-3.384%
2026-01-02	24.1900	24.1900	23.9100	23.9100	+2.092%	4	276	-0.878%
2025-12-30	23.3200	23.5400	23.3200	23.4200	+0.731%	4	278	+1.196%
2025-12-29	23.2500	23.2500	23.2500	23.2500	-3.165%	1	274	+1.935%
2025-12-26	24.0100	24.0100	24.0100	24.0100	+0.251%	1	274	-1.291%
2025-12-24	23.9500	23.9500	23.9500	23.9500	-2.045%	1	272	-1.044%
2025-12-23	24.1200	24.4500	24.1200	24.4500	+9.152%	4	272	-3.067%
2025-12-22	22.2500	22.4000	22.2500	22.4000	+8.317%	81	271	+5.804%
2025-12-19	20.6800	20.6800	20.6800	20.6800	+9.650%	3	202	+14.603%
2025-12-17	19.8500	19.8500	18.8600	18.8600	-15.045%	28	201	+25.663%
2025-12-16	21.8000	22.5500	21.8000	22.2000	-9.829%	9	173	+6.757%
2025-12-12	24.6200	24.6200	24.6200	24.6200	-6.031%	4	174	-3.737%
2025-12-11	26.2000	26.2000	26.2000	26.2000	-9.966%	6	174	-9.542%
2025-12-10	28.6000	29.1000	28.6000	29.1000	+4.301%	2	168	-18.557%
2025-12-09	28.1300	28.1300	27.9000	27.9000	-4.288%	3	168	-15.054%
2025-12-04	29.1300	29.1500	29.1300	29.1500	-6.270%	2	165	-18.696%
2025-12-03	30.0500	31.3500	29.9900	31.1000	+5.352%	108	166	-23.794%
2025-12-02	29.6100	29.6100	29.5000	29.5200	-13.583%	3	129	-19.715%
2025-11-28	34.1600	34.1600	34.1600	34.1600	+4.850%	5	129	-30.621%
2025-11-26	34.2700	34.2700	32.5800	32.5800	-7.232%	15	121	-27.256%
2025-11-25	35.5500	35.5500	33.7500	35.1200	+9.579%	22	121	-32.517%
2025-11-24	31.0000	32.0500	30.3000	32.0500	+22.328%	5	108	-26.053%
2025-11-21	25.2000	26.2000	24.7200	26.2000	+18.767%	22	105	-9.542%
2025-11-20	25.2700	26.9000	22.0600	22.0600	-17.440%	30	104	+7.434%
2025-11-19	25.6000	26.9500	25.6000	26.7200	+29.583%	42	119	-11.302%
2025-11-18	20.5000	20.8000	20.5000	20.6200	+2.333%	8	86	+14.937%
2025-11-12	20.1500	20.1500	20.1500	20.1500	-5.176%	2	83	+17.618%
2025-11-11	21.2500	21.2500	21.2500	21.2500	+4.167%	2	84	+11.529%
2025-11-10	20.7000	20.7000	20.1000	20.4000	+0.246%	5	84	+16.176%
2025-11-06	19.9000	20.3500	19.7700	20.3500	+11.813%	28	79	+16.462%
2025-11-05	18.2000	18.2000	18.2000	18.2000	+4.598%	3	62	+30.220%
2025-11-04	17.6300	17.6300	17.4000	17.4000	-8.373%	59	62	+36.207%
2025-11-03	18.9900	18.9900	18.9900	18.9900	+2.704%	1	7	+24.803%
2025-10-31	18.4900	18.4900	18.4900	18.4900	-2.991%	1	7	+28.177%
2025-10-30	20.0500	20.0500	19.0600	19.0600	+28.610%	5	6	+24.344%
2025-10-29	14.8200	14.8200	14.8200	14.8200	0.000%	2	0	+59.919%