Dark

GOOGL20270115C50
GOOGL Jan 15 2027 50.00 Call (GOOGL270115C00050000)
option OPRA

EOD

Jul 14, 2026

309.38-1.361%(-4.27)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	308.0000	309.3800	308.0000	309.3800	-1.361%	2	558	0.000%
2026-07-02	312.8000	313.6500	312.8000	313.6500	+3.314%	8	562	-1.361%
2026-06-29	303.5900	303.5900	303.5900	303.5900	+1.028%	1	562	+1.907%
2026-06-22	297.0000	300.5000	297.0000	300.5000	+0.505%	2	563	+2.955%
2026-06-11	298.9900	298.9900	298.9900	298.9900	-9.141%	1	563	+3.475%
2026-06-01	329.0700	329.0700	329.0700	329.0700	-3.809%	1	563	-5.984%
2026-05-27	342.1000	342.1000	342.1000	342.1000	-1.865%	1	562	-9.564%
2026-05-07	348.6000	348.6000	348.6000	348.6000	+22.790%	1	562	-11.251%
2026-04-14	284.5500	284.5500	283.9000	283.9000	+5.684%	11	562	+8.975%
2026-04-13	268.6300	268.6300	268.6300	268.6300	+13.706%	2	561	+15.170%
2026-03-26	236.2500	236.2500	236.2500	236.2500	-3.263%	1	561	+30.954%
2026-03-24	247.2500	247.2700	244.2200	244.2200	-4.869%	26	561	+26.681%
2026-03-23	256.7300	256.7300	256.7200	256.7200	-2.754%	4	535	+20.513%
2026-02-23	263.9900	263.9900	263.9900	263.9900	-1.360%	1	531	+17.194%
2026-02-20	266.5000	267.6300	266.5000	267.6300	+1.279%	2	531	+15.600%
2026-02-11	264.2500	264.2500	264.2500	264.2500	-8.157%	1	532	+17.079%
2026-01-29	287.7200	287.7200	287.7200	287.7200	-0.433%	2	531	+7.528%
2026-01-13	288.9700	288.9700	288.9700	288.9700	+3.912%	1	531	+7.063%
2026-01-08	278.0900	278.0900	278.0900	278.0900	+4.537%	10	532	+11.252%
2025-12-30	266.0000	266.0200	266.0000	266.0200	+5.773%	2	527	+16.300%
2025-12-17	249.0000	251.5000	249.0000	251.5000	-7.781%	2	527	+23.014%
2025-12-05	272.7200	272.7200	272.7200	272.7200	+6.949%	1	526	+13.442%
2025-11-19	255.0000	255.0000	255.0000	255.0000	+10.740%	1	526	+21.325%
2025-11-14	230.2700	230.2700	230.2700	230.2700	-1.066%	1	527	+34.355%
2025-11-13	232.7500	232.7500	232.7500	232.7500	-3.523%	1	527	+32.924%
2025-11-10	241.2500	241.2500	241.2500	241.2500	+3.652%	1	527	+28.240%
2025-10-31	232.7500	232.7500	232.7500	232.7500	+13.537%	1	528	+32.924%
2025-10-23	205.0000	205.0000	205.0000	205.0000	-1.252%	1	527	+50.917%
2025-09-19	207.6000	207.6000	207.6000	207.6000	+2.266%	5	526	+49.027%
2025-09-15	202.6500	203.0000	202.6500	203.0000	+6.646%	6	526	+52.404%
2025-09-11	190.3500	190.3500	190.3500	190.3500	-0.152%	2	520	+62.532%
2025-09-09	189.4000	190.6400	189.4000	190.6400	+2.220%	6	520	+62.285%
2025-09-08	187.9000	187.9000	186.5000	186.5000	-1.192%	2	526	+65.887%
2025-09-05	188.7500	188.7500	188.7500	188.7500	+4.478%	1	528	+63.910%
2025-09-03	180.6600	180.6600	180.6600	180.6600	+9.491%	2	528	+71.250%
2025-08-29	165.0000	165.0000	165.0000	165.0000	+0.438%	2	528	+87.503%
2025-08-28	164.2800	164.2800	164.2800	164.2800	+2.528%	3	528	+88.325%
2025-08-27	160.8200	160.8200	160.2300	160.2300	-0.983%	2	531	+93.085%
2025-08-25	158.1200	161.8200	158.1200	161.8200	+1.232%	3	533	+91.188%
2025-08-22	159.8500	159.8500	159.8500	159.8500	+3.116%	10	534	+93.544%
2025-08-12	155.0200	155.0200	155.0200	155.0200	+0.467%	2	534	+99.574%
2025-08-08	154.3000	154.3000	154.3000	154.3000	+4.081%	2	534	+100.506%
2025-08-05	148.2500	148.2500	148.2500	148.2500	+2.418%	1	536	+108.688%
2025-07-31	144.7500	144.7500	144.7500	144.7500	-0.788%	3	536	+113.734%
2025-07-25	145.9000	145.9000	145.9000	145.9000	+1.467%	1	539	+112.049%
2025-07-22	143.7900	143.7900	143.7900	143.7900	+1.261%	1	539	+115.161%
2025-07-21	141.8000	142.0000	141.8000	142.0000	+6.208%	3	540	+117.873%
2025-07-11	133.7000	133.7000	133.7000	133.7000	+2.688%	1	538	+131.399%
2025-07-07	130.3500	130.3500	130.2000	130.2000	-1.364%	2	538	+137.619%
2025-07-03	132.1000	132.1500	132.0000	132.0000	+3.937%	4	537	+134.379%
2025-06-27	127.0000	127.0000	127.0000	127.0000	+5.736%	1	547	+143.606%
2025-06-24	120.1100	120.1100	120.1100	120.1100	+0.933%	10	547	+157.581%
2025-06-23	119.0000	119.0000	119.0000	119.0000	-7.429%	9	547	+159.983%
2025-06-17	128.5500	128.5500	128.5500	128.5500	-2.318%	1	538	+140.669%
2025-06-13	131.6000	131.6000	131.6000	131.6000	+4.362%	2	537	+135.091%
2025-05-28	126.1500	126.1500	126.1000	126.1000	+0.079%	2	537	+145.345%
2025-05-27	126.0000	126.0000	126.0000	126.0000	+3.127%	3	536	+145.540%
2025-05-21	123.5100	123.5100	122.1800	122.1800	+1.944%	2	536	+153.217%
2025-05-20	120.0000	120.0000	119.8500	119.8500	+1.870%	2	536	+158.139%
2025-05-19	117.8500	117.8500	117.6500	117.6500	+1.248%	2	536	+162.966%
2025-05-15	118.6500	118.6500	116.2000	116.2000	+1.220%	6	535	+166.248%
2025-05-14	114.6000	114.8000	114.6000	114.8000	+1.145%	102	534	+169.495%
2025-05-13	113.3000	113.5000	113.3000	113.5000	+1.639%	22	483	+172.581%
2025-05-12	111.6700	111.6700	111.6700	111.6700	+5.349%	5	472	+177.048%
2025-05-09	106.0000	106.0000	106.0000	106.0000	+2.913%	2	472	+191.868%
2025-05-07	103.6000	105.0000	103.0000	103.0000	-9.299%	9	471	+200.369%
2025-04-28	114.4000	114.4000	113.5600	113.5600	-2.146%	2	470	+172.437%
2025-04-25	116.5000	116.5000	116.0000	116.0500	+3.339%	18	469	+166.592%
2025-04-24	111.8500	112.3500	111.7500	112.3000	+12.300%	256	465	+175.494%
2025-04-21	100.0000	100.0000	100.0000	100.0000	-11.972%	1	339	+209.380%
2025-04-14	113.6500	113.7900	113.5100	113.6000	+5.273%	42	338	+172.342%
2025-04-10	107.9100	107.9100	107.9100	107.9100	+13.589%	1	320	+186.702%
2025-04-07	95.0000	95.0000	95.0000	95.0000	-5.000%	1	320	+225.663%
2025-04-04	100.0000	100.0000	100.0000	100.0000	-3.744%	2	320	+209.380%
2025-04-03	103.8900	103.8900	103.8900	103.8900	-5.555%	1	320	+197.796%
2025-04-02	110.0000	110.0000	110.0000	110.0000	+4.404%	2	320	+181.255%
2025-03-31	105.3600	105.3600	105.3600	105.3600	-3.117%	1	320	+193.641%
2025-03-28	108.5000	108.7500	108.5000	108.7500	-8.613%	4	321	+184.487%
2025-03-26	119.0000	119.0000	119.0000	119.0000	-3.252%	2	320	+159.983%
2025-03-25	123.0000	123.0000	123.0000	123.0000	+4.547%	1	320	+151.528%
2025-03-20	117.5000	117.6500	117.5000	117.6500	-1.176%	4	321	+162.966%
2025-03-19	117.4000	119.3800	117.4000	119.0500	+1.578%	361	319	+159.874%
2025-03-18	117.2000	117.2000	117.2000	117.2000	-0.804%	1	142	+163.976%
2025-03-17	118.1500	118.1500	118.1500	118.1500	-5.366%	3	141	+161.854%
2025-03-07	124.2500	125.0000	124.2100	124.8500	-0.676%	212	138	+147.801%
2025-03-06	127.9000	127.9000	125.7000	125.7000	-0.585%	2	87	+146.126%
2025-03-04	124.9800	126.4400	124.9800	126.4400	+3.597%	2	87	+144.685%
2025-02-28	122.0500	122.0500	122.0500	122.0500	-5.644%	2	88	+153.486%
2025-02-26	129.3500	129.3500	129.3500	129.3500	-0.500%	3	88	+139.181%
2025-02-25	131.0700	131.0700	130.0000	130.0000	-3.561%	6	96	+137.985%
2025-02-24	134.8000	134.8000	134.8000	134.8000	-2.671%	2	96	+129.510%
2025-02-19	138.5000	138.5000	138.5000	138.5000	+1.095%	1	96	+123.379%
2025-02-18	137.0000	137.0000	137.0000	137.0000	-1.261%	1	96	+125.825%
2025-02-14	138.7000	138.7500	138.7000	138.7500	+0.398%	4	96	+122.977%
2025-02-13	138.2000	138.2000	138.0000	138.2000	-0.754%	3	93	+123.864%
2025-02-11	139.2500	139.2500	139.2500	139.2500	-1.729%	1	93	+122.176%
2025-02-10	141.7000	141.7000	141.7000	141.7000	+1.942%	1	92	+118.335%
2025-02-07	139.2000	139.2000	139.0000	139.0000	-2.818%	24	91	+122.576%
2025-02-06	142.7000	143.9500	142.7000	143.0300	-0.119%	4	83	+116.304%
2025-02-05	144.0000	144.1300	143.2000	143.2000	-10.500%	9	82	+116.047%
2025-02-04	160.0000	160.0000	160.0000	160.0000	+3.159%	1	76	+93.363%
2025-02-03	156.0000	156.0000	155.1000	155.1000	-1.898%	2	76	+99.471%
2025-01-31	158.1000	158.1000	158.1000	158.1000	+7.281%	28	77	+95.686%
2025-01-29	147.3700	147.3700	147.3700	147.3700	+0.048%	1	77	+109.934%
2025-01-27	151.0000	151.0000	147.3000	147.3000	-4.095%	15	78	+110.034%
2025-01-24	153.5900	153.5900	153.5900	153.5900	+0.379%	10	65	+101.432%
2025-01-23	153.4400	153.4400	152.8800	153.0100	-0.488%	23	60	+102.196%
2025-01-22	153.7600	153.7600	153.7600	153.7600	-0.156%	2	65	+101.210%
2025-01-21	154.0000	154.0000	154.0000	154.0000	+4.549%	2	65	+100.896%
2025-01-16	147.3000	147.3000	147.3000	147.3000	-1.537%	13	63	+110.034%
2025-01-07	149.6000	149.6000	149.6000	149.6000	+3.172%	14	54	+106.805%
2024-12-27	145.0000	145.0000	145.0000	145.0000	-3.055%	2	40	+113.366%
2024-12-26	149.5500	149.5700	149.5500	149.5700	+6.836%	2	39	+106.846%
2024-12-20	140.0000	140.0000	140.0000	140.0000	-5.724%	2	40	+120.986%
2024-12-12	149.0000	149.0000	148.5000	148.5000	-0.269%	18	38	+108.337%
2024-12-11	148.9000	148.9000	148.9000	148.9000	+15.830%	1	24	+107.777%
2024-12-06	128.5500	128.5500	128.5500	128.5500	+5.369%	2	23	+140.669%
2024-11-25	122.0000	122.0000	122.0000	122.0000	+1.245%	2	22	+153.590%
2024-11-22	120.5000	120.5000	120.5000	120.5000	+0.837%	2	23	+156.747%
2024-11-21	123.2000	123.2000	119.5000	119.5000	-7.579%	3	22	+158.895%
2024-11-18	128.9000	129.3000	128.9000	129.3000	+1.016%	2	22	+139.273%
2024-11-15	128.0000	128.0000	128.0000	128.0000	-1.074%	2	22	+141.703%
2024-11-14	129.3900	129.3900	129.3900	129.3900	-4.056%	1	21	+139.107%
2024-11-12	135.3500	135.3500	134.8600	134.8600	+1.398%	9	20	+129.408%
2024-11-08	132.5000	133.0000	132.5000	133.0000	-1.576%	4	25	+132.617%
2024-11-07	132.4000	135.1300	132.4000	135.1300	+3.946%	3	24	+128.950%
2024-11-06	130.0000	130.0000	130.0000	130.0000	+6.122%	2	23	+137.985%
2024-11-04	122.5000	122.5000	122.5000	122.5000	-6.844%	2	21	+152.555%
2024-10-30	134.0000	134.0000	130.0000	131.5000	+5.326%	12	19	+135.270%
2024-10-29	124.0000	124.8500	124.0000	124.8500	+2.850%	2	11	+147.801%
2024-10-28	121.7800	121.7800	121.3900	121.3900	+2.439%	2	11	+154.864%
2024-10-25	118.5000	118.5000	118.5000	118.5000	+1.804%	2	10	+161.080%
2024-10-23	116.4000	116.4000	116.4000	116.4000	-2.144%	1	10	+165.790%
2024-10-22	118.9500	118.9500	118.9500	118.9500	+0.720%	1	9	+160.092%
2024-10-21	118.6700	118.6700	118.1000	118.1000	+0.085%	5	8	+161.964%
2024-10-17	118.0000	118.0000	118.0000	118.0000	-0.632%	2	5	+162.186%
2024-10-16	118.7500	118.7500	118.7500	118.7500	-0.378%	1	4	+160.531%
2024-10-15	119.2000	119.2000	119.2000	119.2000	+0.252%	1	3	+159.547%
2024-10-14	118.9000	118.9000	118.9000	118.9000	+1.624%	1	2	+160.202%
2024-10-09	117.0000	117.0000	117.0000	117.0000	-2.824%	1	2	+164.427%
2024-10-08	120.4000	120.4000	120.4000	120.4000	0.000%	1	1	+156.960%