Dark

GOOGL20270115C420
GOOGL Jan 15 2027 420.00 Call (GOOGL270115C00420000)
option OPRA

EOD

Jul 20, 2026

15.50+13.971%(+1.90)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	17.5000	18.0000	15.3000	15.5000	+13.971%	15	2,729	0.000%
2026-07-17	14.9500	14.9500	13.0000	13.6000	-20.047%	92	2,730	+13.971%
2026-07-16	24.0000	24.0000	16.9500	17.0100	-23.619%	95	2,734	-8.877%
2026-07-15	19.0000	23.0000	19.0000	22.2700	+22.363%	69	2,736	-30.400%
2026-07-14	16.6200	18.2000	16.1800	18.2000	+8.657%	47	2,726	-14.835%
2026-07-13	16.8000	16.9000	16.7500	16.7500	-3.736%	25	2,689	-7.463%
2026-07-10	16.6600	17.4000	16.6600	17.4000	-1.972%	7	2,690	-10.920%
2026-07-09	18.5000	18.5000	16.8100	17.7500	-6.085%	27	2,688	-12.676%
2026-07-08	20.5000	21.0000	18.6500	18.9000	-14.091%	38	2,690	-17.989%
2026-07-07	22.3800	24.2500	21.5000	22.0000	-1.654%	362	2,708	-29.545%
2026-07-06	19.7500	22.3700	18.7400	22.3700	+12.752%	62	2,688	-30.711%
2026-07-02	19.8200	21.1000	17.5000	19.8400	-1.587%	76	2,690	-21.875%
2026-07-01	19.8000	20.6300	18.8500	20.1600	+5.550%	41	2,690	-23.115%
2026-06-30	17.8000	19.1000	17.8000	19.1000	+2.965%	96	2,689	-18.848%
2026-06-29	16.4000	18.5500	16.0000	18.5500	+32.500%	85	2,685	-16.442%
2026-06-26	13.5200	15.7600	13.4000	14.0000	-7.773%	50	2,665	+10.714%
2026-06-25	14.1000	15.1800	13.8500	15.1800	-5.066%	128	2,687	+2.108%
2026-06-24	17.4000	17.8800	15.4000	15.9900	-3.442%	51	2,687	-3.064%
2026-06-23	16.0000	18.6500	16.0000	16.5600	-9.508%	115	2,710	-6.401%
2026-06-22	21.0000	21.0000	16.8100	18.3000	-25.458%	200	2,675	-15.301%
2026-06-18	22.3100	24.9000	21.1000	24.5500	+8.484%	95	2,646	-36.864%
2026-06-17	23.2100	24.3000	22.4000	22.6300	-13.461%	162	2,646	-31.507%
2026-06-16	24.6600	27.4000	24.6500	26.1500	+7.084%	167	2,646	-40.727%
2026-06-15	25.0600	25.9500	24.0000	24.4200	+11.000%	52	2,618	-36.527%
2026-06-12	23.8000	25.0000	22.0000	22.0000	+2.996%	119	2,603	-29.545%
2026-06-11	20.7000	21.3600	18.1300	21.3600	-0.559%	153	2,589	-27.434%
2026-06-10	23.9000	24.9000	20.6500	21.4800	-11.931%	113	2,497	-27.840%
2026-06-09	27.2100	27.3500	21.9300	24.3900	+3.699%	141	2,505	-36.449%
2026-06-08	25.1000	25.1500	22.9500	23.5200	-4.274%	184	2,493	-34.099%
2026-06-05	26.9500	28.0000	24.5700	24.5700	-12.250%	111	2,467	-36.915%
2026-06-04	24.7500	28.1000	24.4700	28.0000	+22.431%	97	2,445	-44.643%
2026-06-03	24.3400	25.6400	22.6500	22.8700	-3.786%	260	2,449	-32.226%
2026-06-02	25.4500	28.5700	22.8000	23.7700	-20.899%	122	2,441	-34.792%
2026-06-01	29.0000	30.0800	28.3000	30.0500	-1.797%	133	2,415	-48.419%
2026-05-29	34.7500	34.7500	30.6000	30.6000	-15.000%	137	2,408	-49.346%
2026-05-28	35.0000	36.0000	33.2000	36.0000	-0.277%	545	2,379	-56.944%
2026-05-27	35.1500	37.5000	35.1500	36.1000	+5.865%	235	1,934	-57.064%
2026-05-26	34.2000	35.4000	34.0900	34.1000	+4.698%	55	1,737	-54.545%
2026-05-22	34.7500	36.0900	31.7100	32.5700	-7.734%	144	1,748	-52.410%
2026-05-21	35.0900	37.5000	34.1800	35.3000	-3.155%	169	1,733	-56.091%
2026-05-20	34.8800	36.4500	34.3700	36.4500	-3.571%	32	1,733	-57.476%
2026-05-19	41.1500	41.1500	36.4500	37.8000	-9.135%	32	1,611	-58.995%
2026-05-18	44.8700	48.2000	41.6000	41.6000	+0.241%	169	1,611	-62.740%
2026-05-15	41.4000	41.9200	41.0200	41.5000	-4.795%	56	1,611	-62.651%
2026-05-14	41.8700	44.3000	41.8700	43.5900	-3.069%	25	1,610	-64.441%
2026-05-13	38.9000	45.2000	38.9000	44.9700	+26.676%	58	1,608	-65.533%
2026-05-12	36.5900	36.5900	33.6000	35.5000	-4.054%	56	1,608	-56.338%
2026-05-11	39.0000	41.0000	37.0000	37.0000	-15.909%	262	1,608	-58.108%
2026-05-08	41.4100	44.0000	41.3500	44.0000	+6.357%	33	1,539	-64.773%
2026-05-07	42.9500	42.9500	39.2200	41.3700	-0.720%	252	1,527	-62.533%
2026-05-06	39.6700	42.7500	39.0500	41.6700	+14.321%	99	1,745	-62.803%
2026-05-05	37.7400	37.7400	35.0000	36.4500	+7.840%	39	1,739	-57.476%
2026-05-04	34.7400	35.6000	33.0100	33.8000	-4.412%	144	1,767	-54.142%
2026-05-01	32.6000	35.5000	32.0400	35.3600	+3.120%	133	1,632	-56.165%
2026-04-30	28.3900	35.0000	25.4200	34.2900	+64.303%	743	1,632	-54.797%
2026-04-29	20.8500	22.5000	20.0500	20.8700	+2.555%	70	1,296	-25.731%
2026-04-28	20.0000	20.8200	19.7800	20.3500	-6.865%	97	1,308	-23.833%
2026-04-27	18.8000	22.1900	18.8000	21.8500	+32.424%	164	1,246	-29.062%
2026-04-24	16.2900	16.5000	16.2900	16.5000	-4.348%	3	1,154	-6.061%
2026-04-23	17.0000	17.6000	17.0000	17.2500	+2.679%	259	1,152	-10.145%
2026-04-22	16.8000	16.8500	16.8000	16.8000	+3.704%	12	916	-7.738%
2026-04-21	16.7500	16.8000	16.2000	16.2000	-4.142%	14	924	-4.321%
2026-04-20	17.0300	17.2000	16.7000	16.9000	-5.954%	16	924	-8.284%
2026-04-17	16.7500	17.9700	16.7500	17.9700	+9.107%	21	924	-13.745%
2026-04-16	16.7500	16.8800	16.4500	16.4700	+1.667%	16	937	-5.889%
2026-04-15	15.6000	16.2000	15.6000	16.2000	+3.581%	5	929	-4.321%
2026-04-14	13.4800	15.7000	13.2000	15.6400	+27.258%	60	929	-0.895%
2026-04-13	11.3000	12.2900	11.3000	12.2900	+6.315%	42	923	+26.119%
2026-04-10	12.4000	12.4000	11.5600	11.5600	-3.987%	5	950	+34.083%
2026-04-09	10.1000	12.0400	10.1000	12.0400	+3.793%	5	949	+28.738%
2026-04-08	11.2500	11.8500	10.4000	11.6000	+37.278%	123	944	+33.621%
2026-04-07	8.5700	8.6500	8.4500	8.4500	+15.753%	5	960	+83.432%
2026-04-06	7.4000	7.4000	7.3000	7.3000	0.000%	5	960	+112.329%
2026-04-02	7.1500	7.3000	7.1500	7.3000	-2.013%	3	958	+112.329%
2026-04-01	6.9900	8.1000	6.9900	7.4500	+52.977%	7	958	+108.054%
2026-03-31	5.0000	5.0000	4.8500	4.8700	+11.954%	31	957	+218.275%
2026-03-30	4.4000	4.4000	4.2500	4.3500	-7.839%	18	952	+256.322%
2026-03-27	5.0000	5.1500	4.6500	4.7200	-17.913%	38	962	+228.390%
2026-03-26	5.8000	6.0500	5.7000	5.7500	-11.538%	7	949	+169.565%
2026-03-25	6.6300	6.7000	6.4500	6.5000	-7.143%	61	945	+138.462%
2026-03-24	7.9000	7.9000	7.0000	7.0000	-18.129%	20	924	+121.429%
2026-03-23	8.7500	9.3500	8.5500	8.5500	-5.000%	16	916	+81.287%
2026-03-20	9.5000	9.5000	8.7500	9.0000	-9.091%	35	905	+72.222%
2026-03-19	9.5000	9.9000	9.5000	9.9000	-6.867%	72	883	+56.566%
2026-03-18	10.6800	10.6800	10.6300	10.6300	+0.758%	21	873	+45.814%
2026-03-17	10.0000	10.6000	10.0000	10.5500	+7.107%	64	871	+46.919%
2026-03-16	10.5600	10.5600	9.6000	9.8500	-0.505%	18	896	+57.360%
2026-03-13	11.0000	11.0000	9.8500	9.9000	-5.714%	80	899	+56.566%
2026-03-12	10.5500	10.5500	10.0000	10.5000	-8.616%	118	887	+47.619%
2026-03-11	11.0000	11.8200	11.0000	11.4900	+0.789%	87	858	+34.900%
2026-03-10	11.4500	11.6500	11.0200	11.4000	+9.405%	74	868	+35.965%
2026-03-09	10.0000	10.4500	10.0000	10.4200	-1.232%	10	878	+48.752%
2026-03-05	11.0000	11.0000	10.5500	10.5500	-7.048%	16	885	+46.919%
2026-03-03	11.5500	11.5500	11.3500	11.3500	-9.562%	19	877	+36.564%
2026-03-02	12.2000	12.5500	12.2000	12.5500	-0.712%	6	858	+23.506%
2026-02-27	12.7500	12.7500	12.2500	12.6400	-6.370%	22	862	+22.627%
2026-02-25	13.4000	13.5400	13.2500	13.5000	-3.226%	175	754	+14.815%
2026-02-24	13.3500	14.0200	13.3500	13.9500	-2.584%	40	754	+11.111%
2026-02-23	15.2500	15.2500	14.3200	14.3200	-4.214%	37	766	+8.240%
2026-02-20	13.1500	15.0500	13.1000	14.9500	+31.718%	98	752	+3.679%
2026-02-19	11.3500	11.5000	11.3500	11.3500	+1.339%	11	692	+36.564%
2026-02-17	11.6400	11.6400	10.5100	11.2000	-11.462%	29	692	+38.393%
2026-02-13	12.6000	12.7500	12.3000	12.6500	-5.243%	56	723	+22.530%
2026-02-12	13.5500	13.7600	13.3500	13.3500	-1.476%	11	723	+16.105%
2026-02-11	15.0500	15.0500	13.5500	13.5500	-17.125%	16	728	+14.391%
2026-02-10	16.0500	16.3500	15.7000	16.3500	-7.418%	60	714	-5.199%
2026-02-09	17.2500	18.4500	16.5000	17.6600	-4.022%	12	750	-12.231%
2026-02-06	18.8500	18.8500	17.1500	18.4000	-12.506%	67	745	-15.761%
2026-02-05	14.5000	21.2500	14.5000	21.0300	-9.353%	33	745	-26.296%
2026-02-04	23.7000	23.7000	22.8000	23.2000	-6.640%	50	737	-33.190%
2026-02-03	26.8000	26.8600	24.8500	24.8500	-5.513%	31	725	-37.626%
2026-02-02	25.3500	26.3000	25.1700	26.3000	+10.504%	37	700	-41.065%
2026-01-30	23.0000	23.8500	23.0000	23.8000	+1.493%	8	678	-34.874%
2026-01-29	25.0000	25.0000	21.8000	23.4500	+1.957%	25	677	-33.902%
2026-01-28	23.0000	23.0000	23.0000	23.0000	-2.128%	1	676	-32.609%
2026-01-27	23.5000	23.5000	23.5000	23.5000	+10.329%	2	676	-34.043%
2026-01-26	21.5000	21.5000	21.3000	21.3000	+0.757%	5	674	-27.230%
2026-01-23	21.1400	21.1400	21.1400	21.1400	-3.909%	1	670	-26.679%
2026-01-22	22.2300	22.2500	22.0000	22.0000	+5.263%	11	670	-29.545%
2026-01-21	19.0800	20.9000	19.0800	20.9000	+6.199%	14	663	-25.837%
2026-01-20	20.7500	21.1000	19.6800	19.6800	-16.610%	57	666	-21.240%
2026-01-15	23.8000	23.8500	23.4100	23.6000	-6.386%	129	674	-34.322%
2026-01-14	23.6500	25.2100	23.5300	25.2100	-1.715%	17	619	-38.516%
2026-01-13	25.7000	26.5200	25.6500	25.6500	+14.509%	21	610	-39.571%
2026-01-12	22.3000	23.9000	22.3000	22.4000	+1.266%	61	614	-30.804%
2026-01-09	21.6500	22.1200	21.6500	22.1200	+6.602%	28	580	-29.928%
2026-01-08	20.5000	20.8500	20.5000	20.7500	+4.534%	12	553	-25.301%
2026-01-07	18.7500	20.5200	18.3500	19.8500	+12.020%	93	541	-21.914%
2026-01-06	17.7200	17.7200	17.7200	17.7200	+4.543%	1	499	-12.528%
2025-12-31	16.6200	17.2000	16.6200	16.9500	-1.682%	63	437	-8.555%
2025-12-30	17.2400	17.2400	17.2400	17.2400	+0.174%	1	437	-10.093%
2025-12-29	16.8500	17.2100	16.8500	17.2100	-4.016%	22	436	-9.936%
2025-12-23	17.5900	17.9300	17.5900	17.9300	+9.196%	2	415	-13.553%
2025-12-22	15.8500	16.4200	15.8500	16.4200	+7.040%	4	413	-5.603%
2025-12-19	15.6300	15.6300	15.3400	15.3400	+9.104%	12	410	+1.043%
2025-12-17	15.5000	15.5000	14.0000	14.0600	-14.268%	45	410	+10.242%
2025-12-16	16.9500	16.9500	16.4000	16.4000	-8.889%	2	406	-5.488%
2025-12-12	18.3500	18.3500	18.0000	18.0000	-9.091%	16	406	-13.889%
2025-12-11	20.7300	20.7300	19.2000	19.8000	-6.604%	34	410	-21.717%
2025-12-10	21.6000	21.6000	21.1800	21.2000	-0.609%	64	402	-26.887%
2025-12-09	20.3100	21.4500	20.3000	21.3300	+4.049%	77	356	-27.332%
2025-12-08	21.0000	21.0000	20.2500	20.5000	-9.091%	3	289	-24.390%
2025-12-04	22.5000	22.5500	22.5000	22.5500	-4.449%	25	288	-31.264%
2025-12-03	22.3500	23.9500	22.3500	23.6000	+3.282%	15	278	-34.322%
2025-12-02	22.4000	22.8500	22.2600	22.8500	-5.187%	5	271	-32.166%
2025-12-01	24.1000	24.1000	24.1000	24.1000	-2.626%	1	270	-35.685%
2025-11-28	27.5000	28.2500	24.7500	24.7500	-4.624%	11	269	-37.374%
2025-11-26	26.9000	26.9000	25.9500	25.9500	-5.464%	5	259	-40.270%
2025-11-25	29.6000	29.6000	26.0900	27.4500	+5.985%	58	259	-43.534%
2025-11-24	23.7100	25.9000	23.7100	25.9000	+28.856%	96	211	-40.154%
2025-11-20	20.1000	20.1000	20.1000	20.1000	+28.846%	1	137	-22.886%
2025-11-18	13.7200	15.6000	13.7200	15.6000	0.000%	30	136	-0.641%
2025-11-17	16.5000	17.0000	15.6000	15.6000	+15.985%	25	108	-0.641%
2025-11-13	13.6200	13.6200	13.4500	13.4500	-10.333%	31	87	+15.242%
2025-11-12	15.0000	15.0000	15.0000	15.0000	-3.038%	15	58	+3.333%
2025-11-11	15.9800	15.9800	15.4700	15.4700	-2.704%	31	58	+0.194%
2025-11-10	14.3500	15.9000	14.3500	15.9000	+21.746%	29	58	-2.516%
2025-11-07	13.9300	13.9300	12.8300	13.0600	-13.223%	8	47	+18.683%
2025-11-06	14.9500	15.4200	14.9500	15.0500	+5.245%	7	43	+2.990%
2025-11-05	13.8800	14.3000	13.8800	14.3000	+8.663%	12	42	+8.392%
2025-11-04	13.1600	13.1600	13.0200	13.1600	-3.590%	58	37	+17.781%
2025-10-31	13.6500	13.6500	13.6500	13.6500	0.000%	2	2	+13.553%