Dark

GOOGL20270115C405
GOOGL Jan 15 2027 405.00 Call (GOOGL270115C00405000)
option OPRA

EOD

Jul 21, 2026

16.95-11.719%(-2.25)120

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	17.7500	17.8000	16.9500	16.9500	-11.719%	120	855	0.000%
2026-07-20	20.4000	21.9000	19.0600	19.2000	+8.108%	52	807	-11.719%
2026-07-17	18.2200	18.2200	16.5400	17.7600	-35.064%	111	785	-4.561%
2026-07-16	28.4000	28.4000	26.8800	27.3500	-0.726%	6	751	-38.026%
2026-07-15	27.0300	28.0700	27.0300	27.5500	+26.376%	22	748	-38.475%
2026-07-14	21.4000	21.8000	21.3500	21.8000	+9.273%	31	751	-22.248%
2026-07-13	22.0000	22.0000	19.9500	19.9500	-8.486%	43	741	-15.038%
2026-07-10	20.6200	21.8000	20.2000	21.8000	-0.638%	11	759	-22.248%
2026-07-09	20.3000	22.0000	20.3000	21.9400	-5.227%	11	756	-22.744%
2026-07-08	24.4000	24.4500	23.1500	23.1500	-11.977%	9	749	-26.782%
2026-07-07	27.4600	27.6000	26.3000	26.3000	-4.537%	41	746	-35.551%
2026-07-06	23.6500	27.5500	23.6500	27.5500	+14.553%	10	775	-38.475%
2026-07-02	25.0000	25.0000	24.0500	24.0500	-1.434%	47	754	-29.522%
2026-07-01	24.4800	24.7500	23.6000	24.4000	+4.901%	10	754	-30.533%
2026-06-30	21.2100	23.5000	21.2100	23.2600	+8.742%	38	758	-27.128%
2026-06-29	19.1000	21.3900	19.1000	21.3900	+26.195%	6	749	-20.757%
2026-06-26	16.5600	19.3000	16.5600	16.9500	-8.378%	16	751	0.000%
2026-06-25	16.6000	18.6000	16.6000	18.5000	-8.189%	61	750	-8.378%
2026-06-24	20.7000	20.7500	20.1500	20.1500	+2.025%	8	742	-15.881%
2026-06-23	21.1600	21.4000	19.7500	19.7500	-10.553%	20	739	-14.177%
2026-06-22	24.8000	24.8000	20.5300	22.0800	-23.466%	52	736	-23.234%
2026-06-18	27.3000	28.8500	27.3000	28.8500	+4.340%	2	681	-41.248%
2026-06-17	28.5200	28.9900	26.9400	27.6500	-11.520%	107	681	-38.698%
2026-06-16	29.2200	31.5600	29.2200	31.2500	+7.759%	28	681	-45.760%
2026-06-15	29.0000	30.6600	29.0000	29.0000	+8.818%	12	673	-41.552%
2026-06-12	25.8800	29.4500	25.2500	26.6500	+5.545%	129	676	-36.398%
2026-06-11	23.3000	25.6800	22.0500	25.2500	-1.559%	161	687	-32.871%
2026-06-10	28.7500	28.7500	25.1000	25.6500	-10.938%	27	687	-33.918%
2026-06-09	27.8500	29.3200	26.6800	28.8000	+1.947%	210	673	-41.146%
2026-06-08	28.9500	28.9500	27.4500	28.2500	-9.310%	42	730	-40.000%
2026-06-05	31.5000	32.0000	29.3500	31.1500	-4.769%	38	732	-45.586%
2026-06-04	30.0000	32.7500	29.6000	32.7100	+20.213%	35	725	-48.181%
2026-06-03	29.5400	29.5400	26.7000	27.2100	-2.821%	40	733	-37.707%
2026-06-02	27.5000	33.2600	27.5000	28.0000	-20.477%	23	736	-39.464%
2026-06-01	34.4000	35.3000	33.2000	35.2100	-2.194%	21	726	-51.860%
2026-05-29	38.9600	39.4500	35.8000	36.0000	-15.094%	20	732	-52.917%
2026-05-27	42.4000	42.4000	42.4000	42.4000	+2.169%	1	733	-60.024%
2026-05-26	40.2300	41.5000	40.0000	41.5000	+9.788%	6	734	-59.157%
2026-05-22	39.8600	39.8600	37.8000	37.8000	-12.763%	12	732	-55.159%
2026-05-21	39.8500	43.3300	39.6200	43.3300	+4.284%	6	728	-60.882%
2026-05-20	42.7300	43.0500	40.0900	41.5500	-9.576%	15	728	-59.206%
2026-05-19	41.4500	45.9500	41.4500	45.9500	-4.549%	3	729	-63.112%
2026-05-18	51.5000	55.0400	48.1400	48.1400	-2.353%	41	729	-64.790%
2026-05-15	49.0000	49.3000	48.8000	49.3000	-2.685%	6	729	-65.619%
2026-05-14	49.9000	52.6000	49.1000	50.6600	-2.106%	40	725	-66.542%
2026-05-13	44.8000	52.0000	44.8000	51.7500	+27.181%	50	719	-67.246%
2026-05-12	41.3500	41.3500	39.3000	40.6900	-6.952%	9	719	-58.344%
2026-05-11	46.4000	46.7000	43.7300	43.7300	-12.888%	13	719	-61.239%
2026-05-08	48.3700	50.2000	48.3700	50.2000	+4.824%	34	718	-66.235%
2026-05-07	49.1300	49.1300	46.2000	47.8900	+2.111%	12	716	-64.606%
2026-05-06	46.0200	49.3000	45.9300	46.9000	+11.164%	71	716	-63.859%
2026-05-05	42.8000	43.3000	41.8200	42.1900	+5.475%	28	713	-59.825%
2026-05-04	40.5000	40.5000	38.0000	40.0000	-3.148%	18	704	-57.625%
2026-05-01	39.9700	41.3000	39.4300	41.3000	+0.683%	35	708	-58.959%
2026-04-30	34.2900	41.0200	30.2200	41.0200	+74.183%	62	708	-58.679%
2026-04-29	25.0000	26.6200	23.5500	23.5500	-2.887%	6	716	-28.025%
2026-04-28	24.1200	24.3000	24.1200	24.2500	-5.825%	13	713	-30.103%
2026-04-27	23.2500	25.9000	23.2500	25.7500	+14.699%	11	704	-34.175%
2026-04-24	19.5000	22.4500	19.5000	22.4500	+6.956%	42	705	-24.499%
2026-04-23	20.6300	20.9900	20.6300	20.9900	+3.808%	2	668	-19.247%
2026-04-22	20.2200	20.2200	20.2200	20.2200	+2.380%	1	667	-16.172%
2026-04-21	20.1500	20.1500	19.7500	19.7500	-0.754%	6	671	-14.177%
2026-04-20	20.3400	20.5600	19.8300	19.9000	-6.660%	79	671	-14.824%
2026-04-17	20.0500	21.3200	20.0500	21.3200	+7.136%	3	620	-20.497%
2026-04-16	20.2000	20.2000	19.9000	19.9000	-3.398%	6	618	-14.824%
2026-04-15	18.6700	20.6000	18.6700	20.6000	+21.534%	3	613	-17.718%
2026-04-14	16.6200	16.9500	16.2300	16.9500	+14.527%	102	613	0.000%
2026-04-13	14.5400	14.8000	14.5400	14.8000	+4.965%	2	611	+14.527%
2026-04-10	15.2000	15.2000	14.1000	14.1000	-3.754%	2	611	+20.213%
2026-04-09	12.5000	14.6500	12.5000	14.6500	+0.687%	2	611	+15.700%
2026-04-08	12.9000	14.5500	12.9000	14.5500	+46.970%	4	609	+16.495%
2026-04-07	9.8500	9.9000	9.8500	9.9000	+5.319%	3	608	+71.212%
2026-04-06	9.2000	9.4000	9.1000	9.4000	+7.429%	5	606	+80.319%
2026-04-02	8.7500	8.7500	8.7500	8.7500	-9.044%	2	604	+93.714%
2026-04-01	9.5500	9.6200	9.2000	9.6200	+30.884%	11	604	+76.195%
2026-03-31	6.1500	7.3500	6.1200	7.3500	+23.322%	11	609	+130.612%
2026-03-27	6.2600	6.2600	5.8000	5.9600	-16.643%	29	609	+184.396%
2026-03-26	7.4000	7.4000	7.1500	7.1500	-11.180%	3	609	+137.063%
2026-03-25	8.0500	8.1200	8.0500	8.0500	-7.577%	5	606	+110.559%
2026-03-24	9.6500	9.6500	8.7100	8.7100	-18.216%	5	602	+94.604%
2026-03-23	10.9100	11.0900	10.6500	10.6500	-10.504%	36	603	+59.155%
2026-03-19	11.9000	11.9000	11.9000	11.9000	-7.031%	2	576	+42.437%
2026-03-18	12.8000	12.8000	12.8000	12.8000	+0.867%	3	576	+32.422%
2026-03-17	12.6900	12.6900	12.6900	12.6900	+4.876%	25	573	+33.570%
2026-03-16	12.0100	12.1000	12.0100	12.1000	-2.024%	10	575	+40.083%
2026-03-13	13.2600	13.2600	12.2700	12.3500	+2.235%	15	571	+37.247%
2026-03-12	12.5000	12.5000	12.0800	12.0800	-12.145%	67	562	+40.315%
2026-03-11	13.9500	14.0500	13.7500	13.7500	-0.722%	85	597	+23.273%
2026-03-10	13.4000	14.0500	13.3200	13.8500	+4.528%	37	548	+22.383%
2026-03-09	12.1500	13.2500	12.0800	13.2500	+7.287%	60	550	+27.925%
2026-03-06	12.7000	12.8000	12.3500	12.3500	-1.200%	18	580	+37.247%
2026-03-05	12.7500	12.7500	12.5000	12.5000	-6.015%	4	589	+35.600%
2026-03-04	13.5700	13.5700	13.3000	13.3000	-2.349%	4	586	+27.444%
2026-03-03	13.1000	13.6200	13.1000	13.6200	-11.270%	36	589	+24.449%
2026-03-02	14.4700	15.3500	14.4000	15.3500	-3.155%	4	599	+10.423%
2026-02-27	15.0000	15.8500	15.0000	15.8500	+3.730%	6	597	+6.940%
2026-02-26	14.2600	15.2800	14.2600	15.2800	-3.899%	5	593	+10.929%
2026-02-25	16.3500	16.3500	15.8500	15.9000	-4.217%	11	589	+6.604%
2026-02-24	16.3500	16.6000	16.3500	16.6000	-6.215%	65	589	+2.108%
2026-02-20	15.6300	17.7500	15.6300	17.7000	+28.261%	10	579	-4.237%
2026-02-19	13.8500	13.8700	13.6000	13.8000	+2.222%	12	575	+22.826%
2026-02-17	13.7000	13.7000	13.1200	13.5000	-9.396%	5	571	+25.556%
2026-02-13	15.0000	15.0000	14.6000	14.9000	-15.196%	6	576	+13.758%
2026-02-12	16.3000	17.5700	16.3000	17.5700	+6.163%	2	576	-3.529%
2026-02-11	19.0000	19.0000	16.5500	16.5500	-12.573%	6	576	+2.417%
2026-02-10	18.9300	18.9300	18.9300	18.9300	-8.771%	100	574	-10.460%
2026-02-09	20.7500	20.7500	20.7500	20.7500	+0.728%	39	528	-18.313%
2026-02-06	23.6500	23.6500	20.3500	20.6000	-15.400%	51	495	-17.718%
2026-02-05	20.0000	24.3500	20.0000	24.3500	-6.705%	210	465	-30.390%
2026-02-04	26.1000	26.1000	26.1000	26.1000	-10.463%	2	269	-35.057%
2026-02-03	31.4400	31.4400	28.8500	29.1500	-4.583%	74	267	-41.852%
2026-02-02	29.6700	30.6000	29.6700	30.5500	+8.874%	45	251	-44.517%
2026-01-30	26.4700	28.0600	26.4700	28.0600	+5.568%	3	227	-39.594%
2026-01-29	26.5800	26.5800	26.5800	26.5800	-0.821%	10	227	-36.230%
2026-01-28	26.8000	26.8000	26.8000	26.8000	-0.372%	1	227	-36.754%
2026-01-27	26.6500	26.9000	26.6500	26.9000	+7.300%	13	226	-36.989%
2026-01-23	25.3500	25.5000	25.0700	25.0700	-0.713%	3	214	-32.389%
2026-01-22	26.0300	26.0300	25.2500	25.2500	+2.851%	2	214	-32.871%
2026-01-21	24.9000	25.2500	24.3000	24.5500	+5.773%	10	214	-30.957%
2026-01-20	24.1000	24.4500	23.2100	23.2100	-14.037%	4	208	-26.971%
2026-01-16	27.0000	27.0000	27.0000	27.0000	-5.923%	1	209	-37.222%
2026-01-14	28.6200	28.7000	28.6200	28.7000	0.000%	23	209	-40.941%
2026-01-13	28.7000	28.7000	28.7000	28.7000	+8.098%	2	190	-40.941%
2026-01-12	27.5300	27.5300	26.2000	26.5500	+5.274%	11	190	-36.158%
2026-01-09	25.7900	25.7900	25.2000	25.2200	+2.105%	64	189	-32.791%
2026-01-08	24.2500	24.7000	23.8000	24.7000	+14.088%	45	158	-31.377%
2026-01-07	21.6500	21.6500	21.6500	21.6500	+5.507%	3	135	-21.709%
2026-01-05	20.3600	20.5400	20.3600	20.5200	-0.243%	33	110	-17.398%
2026-01-02	20.4000	20.5900	20.4000	20.5700	+2.953%	4	110	-17.598%
2025-12-31	20.0100	20.0100	19.9800	19.9800	+0.150%	15	110	-15.165%
2025-12-29	19.9500	19.9500	19.9500	19.9500	-3.948%	13	110	-15.038%
2025-12-26	20.7700	20.7700	20.7700	20.7700	+10.069%	11	107	-18.392%
2025-12-22	18.8700	18.8700	18.8700	18.8700	+4.717%	5	96	-10.175%
2025-12-19	18.0200	18.0200	18.0200	18.0200	+3.266%	1	91	-5.938%
2025-12-17	17.4500	17.4500	17.4500	17.4500	-8.110%	2	90	-2.865%
2025-12-16	18.9900	18.9900	18.9900	18.9900	-16.527%	6	92	-10.742%
2025-12-11	23.7800	23.8000	21.8500	22.7500	-7.407%	37	86	-25.495%
2025-12-10	24.5700	24.5700	24.5700	24.5700	+4.687%	1	70	-31.013%
2025-12-08	23.4700	23.4700	23.4700	23.4700	-11.098%	1	69	-27.780%
2025-12-03	25.7000	26.4000	25.7000	26.4000	+0.610%	6	70	-35.795%
2025-12-02	26.2400	26.2400	26.2400	26.2400	-14.888%	1	64	-35.404%
2025-11-28	30.8300	30.8300	30.8300	30.8300	+4.864%	1	63	-45.021%
2025-11-26	29.4000	29.4000	29.4000	29.4000	-5.466%	1	63	-42.347%
2025-11-25	29.7600	33.6400	29.7600	31.1000	+58.270%	50	63	-45.498%
2025-11-20	22.2400	22.3000	19.6500	19.6500	-2.723%	16	28	-13.740%
2025-11-19	23.5000	23.5000	20.2000	20.2000	+11.602%	11	17	-16.089%
2025-11-18	17.8000	18.1000	17.8000	18.1000	+0.836%	4	17	-6.354%
2025-11-17	17.9500	17.9500	17.9500	17.9500	+20.875%	20	13	-5.571%
2025-11-14	14.9900	14.9900	14.8500	14.8500	-4.194%	16	33	+14.141%
2025-11-13	15.4000	15.5000	15.4000	15.5000	-16.667%	16	19	+9.355%
2025-11-11	18.5100	18.6000	18.5100	18.6000	+5.382%	2	4	-8.871%
2025-11-10	17.7000	17.7000	17.6500	17.6500	0.000%	2	2	-3.966%