Dark

GOOGL20270115C480
GOOGL Jan 15 2027 480.00 Call (GOOGL270115C00480000)
option OPRA

EOD

Jul 20, 2026

6.45+13.556%(+0.77)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	7.2500	7.4500	6.4500	6.4500	+13.556%	25	1,029	0.000%
2026-07-17	5.9000	6.0000	5.6800	5.6800	-23.035%	7	1,028	+13.556%
2026-07-16	10.5500	10.5500	7.3800	7.3800	-25.978%	73	1,026	-12.602%
2026-07-15	8.6000	10.1700	8.6000	9.9700	+27.168%	60	1,025	-35.306%
2026-07-14	7.4500	7.8400	7.4500	7.8400	+5.946%	2	994	-17.730%
2026-07-13	7.4000	7.4000	7.3700	7.4000	-1.333%	9	995	-12.838%
2026-07-10	7.5000	7.5000	7.4500	7.5000	-6.832%	41	991	-14.000%
2026-07-09	7.4500	8.0500	7.3200	8.0500	-6.504%	40	983	-19.876%
2026-07-08	9.2000	9.2000	8.6100	8.6100	-16.408%	3	981	-25.087%
2026-07-07	10.6200	11.2000	10.2500	10.3000	+8.421%	7	981	-37.379%
2026-07-06	9.4000	9.6000	9.4000	9.5000	+6.622%	8	986	-32.105%
2026-07-02	9.7000	9.7000	7.9500	8.9100	+13.503%	51	966	-27.609%
2026-06-30	7.8500	7.8500	7.8500	7.8500	-3.086%	37	966	-17.834%
2026-06-29	7.5500	8.1000	7.5500	8.1000	+35.000%	15	929	-20.370%
2026-06-26	6.1500	6.5900	6.0000	6.0000	-12.281%	9	929	+7.500%
2026-06-25	6.4500	6.9000	6.4500	6.8400	-6.301%	33	933	-5.702%
2026-06-24	8.0500	8.0500	7.0000	7.3000	-6.049%	9	928	-11.644%
2026-06-23	7.7000	8.6500	7.7000	7.7700	-9.651%	16	929	-16.988%
2026-06-22	10.0000	10.0000	8.2800	8.6000	-29.101%	91	932	-25.000%
2026-06-18	11.0500	12.1300	11.0500	12.1300	+8.789%	25	959	-46.826%
2026-06-17	11.7500	11.7500	11.1500	11.1500	-13.230%	2	959	-42.152%
2026-06-16	12.5500	13.7500	12.5500	12.8500	+5.242%	14	959	-49.805%
2026-06-15	12.5600	13.0100	12.2100	12.2100	+10.698%	7	952	-47.174%
2026-06-12	11.0000	11.0300	11.0000	11.0300	+7.087%	10	958	-41.523%
2026-06-11	10.0000	10.3000	8.6400	10.3000	-0.675%	36	968	-37.379%
2026-06-10	12.0000	12.0000	10.3700	10.3700	-13.294%	10	936	-37.801%
2026-06-09	13.5200	13.5500	11.1600	11.9600	-2.922%	16	936	-46.070%
2026-06-08	11.6500	12.3200	11.6500	12.3200	-7.019%	7	937	-47.646%
2026-06-05	13.5000	13.5000	13.2000	13.2500	-7.343%	7	935	-51.321%
2026-06-04	13.0200	14.3000	13.0200	14.3000	+19.167%	8	929	-54.895%
2026-06-03	12.3500	12.4900	11.5500	12.0000	-1.639%	28	921	-46.250%
2026-06-02	12.0200	14.2800	11.8000	12.2000	-20.000%	54	929	-47.131%
2026-06-01	13.8400	15.2500	13.8400	15.2500	-6.728%	8	892	-57.705%
2026-05-29	16.1800	16.8000	16.1800	16.3500	-11.045%	26	891	-60.550%
2026-05-28	17.5000	18.5400	17.5000	18.3800	-3.008%	5	885	-64.908%
2026-05-27	19.2600	19.4300	18.9000	18.9500	+4.986%	11	884	-65.963%
2026-05-26	18.4500	18.9500	17.9000	18.0500	+7.122%	17	885	-64.266%
2026-05-22	18.5400	18.8000	16.8500	16.8500	-14.684%	13	877	-61.721%
2026-05-21	19.7500	19.7500	19.7500	19.7500	+3.947%	2	867	-67.342%
2026-05-20	18.8100	19.2000	18.3000	19.0000	-4.762%	70	867	-66.053%
2026-05-19	20.9500	20.9500	19.9500	19.9500	-14.120%	11	911	-67.669%
2026-05-18	25.9600	25.9600	23.0800	23.2300	+2.110%	42	911	-72.234%
2026-05-15	21.2500	23.8500	21.2500	22.7500	-7.256%	28	911	-71.648%
2026-05-14	23.1600	24.5300	23.0800	24.5300	-1.248%	61	914	-73.706%
2026-05-13	19.1900	24.8500	19.1900	24.8400	+35.147%	36	865	-74.034%
2026-05-12	19.5900	19.5900	18.2500	18.3800	-8.784%	19	865	-64.908%
2026-05-11	21.8000	22.0600	20.1500	20.1500	-12.771%	31	865	-67.990%
2026-05-08	23.4300	23.6400	23.0000	23.1000	+1.360%	11	862	-72.078%
2026-05-07	23.8500	23.8500	21.5700	22.7900	+0.707%	10	860	-71.698%
2026-05-06	21.7000	23.1100	21.6500	22.6300	+18.793%	62	861	-71.498%
2026-05-05	19.7000	19.7000	19.0500	19.0500	+6.425%	26	865	-66.142%
2026-05-04	17.6000	18.1700	17.6000	17.9000	-5.591%	19	845	-63.966%
2026-05-01	16.9400	19.0500	16.9400	18.9600	+7.301%	20	831	-65.981%
2026-04-30	14.0000	18.1500	12.7000	17.6700	+61.370%	75	831	-63.497%
2026-04-29	10.7500	10.9500	10.7500	10.9500	+10.718%	12	838	-41.096%
2026-04-28	10.7100	10.7500	9.8900	9.8900	-8.000%	42	833	-34.783%
2026-04-27	10.2000	10.7500	10.0000	10.7500	+17.486%	7	817	-40.000%
2026-04-24	9.1500	9.1500	9.1500	9.1500	+12.963%	1	816	-29.508%
2026-04-23	8.1500	8.3500	8.1000	8.1000	+5.744%	417	815	-20.370%
2026-04-22	8.0500	8.0500	7.6600	7.6600	+6.241%	194	423	-15.796%
2026-04-21	7.9500	7.9500	7.2100	7.2100	-9.875%	4	346	-10.541%
2026-04-20	8.3000	8.3000	8.0000	8.0000	-5.771%	19	346	-19.375%
2026-04-17	8.1700	8.6900	8.1700	8.4900	+6.792%	33	340	-24.028%
2026-04-16	8.5000	8.5000	7.9500	7.9500	+7.287%	3	317	-18.868%
2026-04-14	6.3500	7.4100	6.3500	7.4100	+31.150%	60	318	-12.955%
2026-04-13	5.2300	5.6500	5.2300	5.6500	+4.630%	3	365	+14.159%
2026-04-10	5.6000	5.6000	5.4000	5.4000	-2.703%	2	363	+19.444%
2026-04-09	5.1100	5.6000	4.4500	5.5500	+8.398%	43	363	+16.216%
2026-04-08	5.0000	5.2500	5.0000	5.1200	+49.708%	4	379	+25.977%
2026-04-07	3.4200	3.4200	3.4200	3.4200	+4.587%	20	376	+88.596%
2026-04-06	3.2700	3.2700	3.2700	3.2700	-0.305%	1	376	+97.248%
2026-04-02	3.0500	3.2800	2.9800	3.2800	-6.286%	11	381	+96.646%
2026-04-01	3.0700	3.5000	3.0700	3.5000	+85.185%	4	381	+84.286%
2026-03-30	1.9800	1.9800	1.8900	1.8900	-10.427%	107	384	+241.270%
2026-03-27	2.1000	2.1400	2.1000	2.1100	-24.643%	3	475	+205.687%
2026-03-25	2.8000	2.8000	2.8000	2.8000	-27.273%	3	476	+130.357%
2026-03-23	3.8500	3.8500	3.8500	3.8500	0.000%	1	479	+67.532%
2026-03-20	3.8500	3.8500	3.8500	3.8500	-12.896%	2	479	+67.532%
2026-03-19	4.4200	4.4200	4.4200	4.4200	-19.928%	1	479	+45.928%
2026-03-11	5.5200	5.5200	5.5200	5.5200	+12.653%	1	478	+16.848%
2026-03-06	5.0800	5.0800	4.9000	4.9000	-8.582%	3	478	+31.633%
2026-03-05	5.3600	5.3600	5.3600	5.3600	-2.011%	1	478	+20.336%
2026-03-04	5.4700	5.4700	5.4700	5.4700	-17.744%	2	478	+17.916%
2026-02-27	6.7500	6.7500	6.6500	6.6500	+4.724%	2	476	-3.008%
2026-02-26	6.3500	6.3500	6.3500	6.3500	-9.673%	1	476	+1.575%
2026-02-24	7.0500	7.2000	7.0300	7.0300	-7.500%	63	475	-8.250%
2026-02-20	7.6000	7.6000	7.6000	7.6000	+35.714%	1	413	-15.132%
2026-02-17	5.7000	5.7000	5.6000	5.6000	-12.500%	12	413	+15.179%
2026-02-13	6.4000	6.4000	6.4000	6.4000	-8.046%	25	403	+0.781%
2026-02-12	7.3800	7.3800	6.9600	6.9600	-17.633%	11	403	-7.328%
2026-02-10	8.4500	8.4500	8.4500	8.4500	-7.346%	10	408	-23.669%
2026-02-06	9.0000	9.1200	9.0000	9.1200	-7.034%	26	414	-29.276%
2026-02-05	8.4000	9.8100	8.4000	9.8100	-25.399%	43	414	-34.251%
2026-02-04	12.8000	13.1500	12.6800	13.1500	-12.333%	12	404	-50.951%
2026-02-03	15.9500	15.9500	14.7500	15.0000	+12.360%	17	414	-57.000%
2026-01-30	13.3500	13.3500	13.3500	13.3500	+11.250%	10	407	-51.685%
2026-01-29	12.0000	12.0000	12.0000	12.0000	-7.407%	1	397	-46.250%
2026-01-27	12.9600	12.9600	12.9600	12.9600	+0.935%	1	396	-50.231%
2026-01-26	12.8400	12.8400	12.8400	12.8400	-2.357%	2	395	-49.766%
2026-01-22	12.3500	13.1500	12.3500	13.1500	+13.362%	11	395	-50.951%
2026-01-21	11.5500	11.6500	11.5000	11.6000	-1.277%	26	384	-44.397%
2026-01-20	11.7500	11.7500	11.7500	11.7500	-6.000%	1	382	-45.106%
2026-01-16	12.8000	12.8000	12.5000	12.5000	-8.088%	5	381	-48.400%
2026-01-15	13.6000	13.6000	13.6000	13.6000	-6.207%	1	381	-52.574%
2026-01-14	14.0500	14.5000	14.0500	14.5000	+1.045%	51	380	-55.517%
2026-01-13	14.7000	15.3500	14.3500	14.3500	+9.542%	75	330	-55.052%
2026-01-12	13.1000	13.1000	13.1000	13.1000	+4.800%	1	276	-50.763%
2026-01-09	12.5000	12.5000	12.5000	12.5000	+5.932%	1	276	-48.400%
2026-01-08	12.2500	12.2500	11.7000	11.8000	+8.257%	33	277	-45.339%
2026-01-07	10.3000	10.9000	10.3000	10.9000	+9.000%	3	261	-40.826%
2026-01-06	10.0000	10.0000	10.0000	10.0000	+1.729%	4	259	-35.500%
2026-01-05	9.8300	9.8300	9.8300	9.8300	-0.304%	1	254	-34.385%
2026-01-02	9.8600	9.8600	9.8600	9.8600	+6.022%	8	254	-34.584%
2025-12-31	9.2000	9.3000	9.2000	9.3000	-3.627%	5	253	-30.645%
2025-12-24	9.7000	9.7000	9.6500	9.6500	-3.500%	7	257	-33.161%
2025-12-23	10.0000	10.0000	10.0000	10.0000	+15.607%	1	257	-35.500%
2025-12-19	8.6500	8.6500	8.6500	8.6500	-11.735%	1	258	-25.434%
2025-12-15	9.8000	9.8000	9.8000	9.8000	-4.854%	3	258	-34.184%
2025-12-12	10.3000	10.3000	10.3000	10.3000	-7.623%	1	258	-37.379%
2025-12-11	12.0000	12.0000	11.1500	11.1500	-8.980%	5	258	-42.152%
2025-12-08	12.8800	12.8800	12.2500	12.2500	-14.634%	11	258	-47.347%
2025-12-03	13.3500	14.3500	13.3500	14.3500	+6.296%	15	257	-55.052%
2025-12-02	13.5000	13.5000	13.5000	13.5000	-3.503%	1	254	-52.222%
2025-12-01	14.0500	14.1000	13.9500	13.9900	-9.274%	39	254	-53.896%
2025-11-26	15.4200	15.4200	15.4200	15.4200	-13.565%	1	245	-58.171%
2025-11-25	16.6800	19.6000	16.6800	17.8400	+12.911%	4	245	-63.845%
2025-11-24	14.7000	15.8500	14.7000	15.8000	+61.224%	33	245	-59.177%
2025-11-20	9.8000	9.8000	9.8000	9.8000	-10.502%	2	248	-34.184%
2025-11-19	10.0500	12.2000	10.0500	10.9500	+15.873%	135	246	-41.096%
2025-11-17	9.4500	9.4500	9.4500	9.4500	+26.846%	1	124	-31.746%
2025-11-14	7.4500	7.4500	7.4500	7.4500	-16.853%	1	123	-13.423%
2025-11-11	8.9600	8.9600	8.9600	8.9600	-1.647%	25	101	-28.013%
2025-11-10	8.7500	9.1100	8.7500	9.1100	+9.102%	9	101	-29.199%
2025-11-06	8.3500	8.3500	8.3500	8.3500	+1.829%	1	96	-22.754%
2025-11-05	8.1000	8.2000	8.0100	8.2000	+12.329%	60	95	-21.341%
2025-11-04	7.6500	7.6500	7.3000	7.3000	-9.317%	25	45	-11.644%
2025-11-03	8.0500	8.0500	8.0500	8.0500	0.000%	20	0	-19.876%