Dark

GOOGL20270115C550
GOOGL Jan 15 2027 550.00 Call (GOOGL270115C00550000)
option OPRA

EOD

Jul 20, 2026

2.67+19.731%(+0.44)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	2.6400	2.6700	2.6400	2.6700	+19.731%	9	687	0.000%
2026-07-17	2.4500	2.4500	2.2100	2.2300	-25.667%	113	692	+19.731%
2026-07-16	4.1100	4.2100	3.0000	3.0000	-25.743%	21	726	-11.000%
2026-07-15	3.2500	4.0600	3.2500	4.0400	+47.445%	177	716	-33.911%
2026-07-14	2.8900	2.9700	2.7400	2.7400	-3.521%	15	650	-2.555%
2026-07-10	2.8500	2.8500	2.8400	2.8400	-17.681%	15	658	-5.986%
2026-07-08	3.6000	3.6000	3.3500	3.4500	-18.246%	17	658	-22.609%
2026-07-07	4.3500	4.3500	4.2200	4.2200	+11.053%	2	668	-36.730%
2026-07-06	3.8500	3.8500	3.8000	3.8000	+8.571%	2	668	-29.737%
2026-07-01	3.6500	3.6500	3.5000	3.5000	+2.941%	2	670	-23.714%
2026-06-30	3.3000	3.4200	3.3000	3.4000	+1.493%	22	670	-21.471%
2026-06-29	3.0000	3.3500	3.0000	3.3500	+31.373%	15	668	-20.299%
2026-06-26	2.6900	2.8700	2.5500	2.5500	-8.929%	5	668	+4.706%
2026-06-25	2.6300	2.8500	2.6300	2.8000	-6.667%	9	667	-4.643%
2026-06-24	3.4000	3.4000	3.0000	3.0000	-6.250%	17	663	-11.000%
2026-06-23	3.7300	3.7300	3.2000	3.2000	-17.949%	7	648	-16.563%
2026-06-22	3.9800	3.9800	3.8000	3.9000	-35.537%	41	650	-31.538%
2026-06-16	5.8000	6.0500	5.8000	6.0500	+8.036%	3	661	-55.868%
2026-06-15	5.5600	5.7100	5.5600	5.6000	+10.454%	4	660	-52.321%
2026-06-12	5.2500	5.2500	5.0700	5.0700	+13.933%	24	662	-47.337%
2026-06-11	4.5000	4.5000	3.8900	4.4500	-5.117%	15	663	-40.000%
2026-06-10	5.5400	5.5400	4.6900	4.6900	-11.509%	13	656	-43.070%
2026-06-09	6.2500	6.2500	5.3000	5.3000	-4.332%	5	651	-49.623%
2026-06-08	5.5200	5.7100	5.2500	5.5400	-6.102%	72	649	-51.805%
2026-06-05	6.4000	6.8500	5.9000	5.9000	-12.593%	7	701	-54.746%
2026-06-04	5.0000	6.9000	5.0000	6.7500	+25.000%	32	698	-60.444%
2026-06-03	5.9500	6.1200	5.4000	5.4000	-1.818%	39	711	-50.556%
2026-06-02	5.5000	6.8500	5.5000	5.5000	-24.033%	32	679	-51.455%
2026-06-01	6.4600	7.2400	6.4600	7.2400	+3.429%	57	674	-63.122%
2026-05-29	7.3000	7.5000	7.0000	7.0000	-17.453%	22	727	-61.857%
2026-05-28	8.4800	8.4800	8.4800	8.4800	-1.965%	2	727	-68.514%
2026-05-27	8.9500	8.9500	8.6500	8.6500	+11.613%	3	727	-69.133%
2026-05-22	8.0500	8.4000	7.7500	7.7500	-17.989%	94	726	-65.548%
2026-05-21	9.2500	9.4500	8.8000	9.4500	+5.000%	5	727	-71.746%
2026-05-20	10.0700	10.0700	8.6000	9.0000	-7.787%	42	727	-70.333%
2026-05-19	10.6000	10.6500	9.6500	9.7600	-13.090%	25	655	-72.643%
2026-05-18	11.1900	13.3500	11.1900	11.2300	+3.028%	72	655	-76.224%
2026-05-15	11.5500	11.5500	10.6000	10.9000	-5.872%	34	655	-75.505%
2026-05-14	11.5000	11.8800	11.5000	11.5800	-4.298%	19	635	-76.943%
2026-05-13	9.1500	12.2900	9.1500	12.1000	+51.250%	42	616	-77.934%
2026-05-12	9.0000	9.0000	8.0000	8.0000	-14.894%	18	616	-66.625%
2026-05-11	10.4500	10.8500	9.4000	9.4000	-19.313%	45	616	-71.596%
2026-05-08	11.4500	11.7700	10.9500	11.6500	+8.574%	104	613	-77.082%
2026-05-07	10.9500	10.9500	10.5500	10.7300	+2.190%	8	533	-75.116%
2026-05-06	10.0000	10.6300	10.0000	10.5000	+22.807%	29	532	-74.571%
2026-05-05	8.4000	9.1500	8.4000	8.5500	+2.151%	65	531	-68.772%
2026-05-04	8.4200	8.4200	8.3700	8.3700	-4.014%	102	501	-68.100%
2026-05-01	7.7500	8.7200	7.7500	8.7200	+3.810%	14	398	-69.381%
2026-04-30	6.5500	8.9000	5.9000	8.4000	+86.667%	80	398	-68.214%
2026-04-29	4.8000	4.8000	4.4000	4.5000	-1.099%	14	402	-40.667%
2026-04-28	4.6400	4.9200	4.5500	4.5500	-5.602%	15	402	-41.319%
2026-04-27	4.4200	4.8500	4.4200	4.8200	+39.306%	47	396	-44.606%
2026-04-24	3.4600	3.4600	3.4600	3.4600	-17.619%	1	375	-22.832%
2026-04-23	4.2000	4.2000	4.2000	4.2000	+19.318%	1	374	-36.429%
2026-04-22	3.5500	3.5500	3.5200	3.5200	+10.692%	10	374	-24.148%
2026-04-21	3.1300	3.1800	3.1300	3.1800	-14.745%	27	374	-16.038%
2026-04-17	3.6100	3.7300	3.6100	3.7300	+3.324%	51	374	-28.418%
2026-04-16	3.8200	3.8500	3.6100	3.6100	+3.143%	66	324	-26.039%
2026-04-15	3.5000	3.5000	3.5000	3.5000	+7.692%	1	295	-23.714%
2026-04-14	3.0000	3.2500	3.0000	3.2500	+44.444%	7	294	-17.846%
2026-04-10	2.4000	2.5500	2.2500	2.2500	+1.351%	53	292	+18.667%
2026-04-08	2.2000	2.2200	2.1900	2.2200	+43.226%	29	296	+20.270%
2026-04-07	1.5500	1.5500	1.5500	1.5500	+6.164%	1	302	+72.258%
2026-04-01	1.3200	1.5000	1.3200	1.4600	+41.748%	29	302	+82.877%
2026-03-31	0.9400	1.0300	0.9400	1.0300	+25.610%	34	274	+159.223%
2026-03-30	0.8500	0.8500	0.8200	0.8200	-18.812%	20	269	+225.610%
2026-03-27	0.9900	1.0100	0.9900	1.0100	-9.009%	21	256	+164.356%
2026-03-26	1.1100	1.1100	1.1100	1.1100	-3.478%	1	264	+140.541%
2026-03-25	1.1500	1.1500	1.1500	1.1500	-10.156%	1	263	+132.174%
2026-03-24	1.2800	1.2800	1.2800	1.2800	-31.915%	7	263	+108.594%
2026-03-17	1.8800	1.8800	1.8800	1.8800	+3.867%	17	256	+42.021%
2026-03-16	1.8100	1.8100	1.8100	1.8100	-23.629%	20	273	+47.514%
2026-03-11	2.3600	2.3700	2.3600	2.3700	+7.727%	4	293	+12.658%
2026-03-09	2.2300	2.2300	2.1700	2.2000	-11.290%	28	293	+21.364%
2026-03-05	2.4900	2.5200	2.4800	2.4800	-6.415%	56	271	+7.661%
2026-03-03	2.7100	2.7100	2.6500	2.6500	-13.115%	8	269	+0.755%
2026-03-02	2.9000	3.0500	2.7800	3.0500	-6.154%	5	266	-12.459%
2026-02-25	3.3000	3.3000	3.1500	3.2500	-8.451%	22	255	-17.846%
2026-02-23	3.7000	3.7000	3.5500	3.5500	-2.204%	6	255	-24.789%
2026-02-20	3.0000	3.6300	3.0000	3.6300	+41.797%	39	252	-26.446%
2026-02-19	2.5600	2.5600	2.5600	2.5600	-2.662%	16	246	+4.297%
2026-02-18	2.6300	2.6300	2.6300	2.6300	-9.310%	2	230	+1.521%
2026-02-13	2.9900	2.9900	2.9000	2.9000	-22.460%	90	162	-7.931%
2026-02-12	3.3000	3.7400	3.3000	3.7400	-6.965%	10	162	-28.610%
2026-02-10	4.0200	4.0200	4.0200	4.0200	-12.609%	2	161	-33.582%
2026-02-09	4.8400	4.8400	4.6000	4.6000	-5.155%	7	159	-41.957%
2026-02-06	4.7300	4.8500	4.6700	4.8500	-17.797%	6	152	-44.948%
2026-02-05	5.6700	5.9000	4.9000	5.9000	-15.714%	14	151	-54.746%
2026-02-04	7.2000	7.2500	7.0000	7.0000	-9.910%	7	140	-61.857%
2026-02-03	8.6000	8.6000	7.7700	7.7700	-1.019%	32	138	-65.637%
2026-02-02	6.7000	7.8500	6.7000	7.8500	+26.817%	2	148	-65.987%
2026-01-29	7.0500	7.0500	5.9500	6.1900	-11.571%	26	148	-56.866%
2026-01-26	7.0000	7.0000	7.0000	7.0000	+13.086%	1	133	-61.857%
2026-01-23	6.1500	6.1900	6.1500	6.1900	-4.180%	2	132	-56.866%
2026-01-22	6.4600	6.4600	6.4600	6.4600	-5.000%	2	131	-58.669%
2026-01-16	7.1500	7.1500	6.8000	6.8000	-8.108%	3	127	-60.735%
2026-01-14	7.4000	7.4000	7.4000	7.4000	-6.683%	11	127	-63.919%
2026-01-13	7.9000	8.5500	7.6000	7.9300	+17.481%	29	123	-66.330%
2026-01-12	6.4500	6.7500	6.3000	6.7500	+1.199%	6	101	-60.444%
2026-01-09	6.6700	6.6700	6.6700	6.6700	+8.455%	1	102	-59.970%
2026-01-07	5.5500	6.1500	5.5000	6.1500	+33.696%	4	102	-56.585%
2026-01-06	4.6000	4.6000	4.6000	4.6000	-13.208%	1	101	-41.957%
2026-01-02	5.3000	5.3000	5.3000	5.3000	+12.766%	1	101	-49.623%
2025-12-31	4.7500	4.7500	4.7000	4.7000	-6.000%	23	80	-43.191%
2025-12-30	5.1500	5.1500	5.0000	5.0000	0.000%	15	80	-46.600%
2025-12-29	5.0000	5.0000	5.0000	5.0000	-3.846%	1	90	-46.600%
2025-12-23	5.2000	5.2000	5.2000	5.2000	+13.786%	1	91	-48.654%
2025-12-19	4.5700	4.5700	4.5700	4.5700	+15.404%	1	90	-41.575%
2025-12-17	4.3500	4.3500	3.9600	3.9600	-21.584%	7	90	-32.576%
2025-12-15	5.6500	5.6500	5.0500	5.0500	-25.735%	44	90	-47.129%
2025-12-09	6.8000	6.8000	6.8000	6.8000	-2.158%	1	71	-60.735%
2025-12-08	6.9500	6.9500	6.9500	6.9500	-12.025%	1	71	-61.583%
2025-12-03	7.8300	8.0000	7.8000	7.9000	+0.254%	48	72	-66.203%
2025-12-01	7.8800	7.8800	7.8800	7.8800	-12.347%	1	28	-66.117%
2025-11-26	8.9900	8.9900	8.9900	8.9900	-7.795%	1	29	-70.300%
2025-11-25	11.1500	11.1500	9.7500	9.7500	+7.143%	24	29	-72.615%
2025-11-24	8.9900	9.1000	8.2500	9.1000	+46.774%	61	19	-70.659%
2025-11-19	6.8100	7.1500	6.2000	6.2000	+24.000%	3	12	-56.935%
2025-11-17	5.1000	5.1000	5.0000	5.0000	+16.279%	3	10	-46.600%
2025-11-13	4.3000	4.3000	4.3000	4.3000	-14.000%	5	10	-37.907%
2025-11-12	5.0000	5.0000	5.0000	5.0000	+2.041%	2	3	-46.600%
2025-11-10	4.9000	4.9000	4.9000	4.9000	0.000%	1	3	-45.510%
2025-11-06	4.7500	4.9000	4.7500	4.9000	0.000%	2	2	-45.510%