Dark

GOOGL20270115C580
GOOGL Jan 15 2027 580.00 Call (GOOGL270115C00580000)
option OPRA

EOD

Jul 21, 2026

1.47-11.446%(-0.19)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	1.5000	1.5000	1.4700	1.4700	-11.446%	5	1,569	0.000%
2026-07-17	1.6600	1.6600	1.6600	1.6600	-16.583%	1	1,572	-11.446%
2026-07-16	2.6700	2.6700	1.9900	1.9900	-11.161%	2	1,571	-26.131%
2026-07-15	2.2400	2.2400	2.2400	2.2400	0.000%	1	1,571	-34.375%
2026-07-14	2.2400	2.2400	2.2400	2.2400	+20.430%	1	1,572	-34.375%
2026-07-10	1.8600	1.8600	1.8600	1.8600	-12.264%	1	1,572	-20.968%
2026-07-09	1.9600	2.1200	1.9600	2.1200	-14.516%	23	1,572	-30.660%
2026-07-08	2.4800	2.4800	2.4800	2.4800	+3.333%	1	1,570	-40.726%
2026-07-02	2.3900	2.4000	2.3900	2.4000	-0.415%	4	1,569	-38.750%
2026-06-30	2.4100	2.4100	2.4100	2.4100	+5.240%	2	1,569	-39.004%
2026-06-29	2.2900	2.2900	2.2900	2.2900	+25.824%	2	1,568	-35.808%
2026-06-25	2.0000	2.0000	1.8200	1.8200	-23.207%	11	1,568	-19.231%
2026-06-24	2.3700	2.3700	2.3700	2.3700	+2.597%	5	1,567	-37.975%
2026-06-23	2.6000	2.6000	2.3100	2.3100	-19.792%	25	1,562	-36.364%
2026-06-22	3.0000	3.0800	2.8200	2.8800	-24.211%	226	1,561	-48.958%
2026-06-18	3.4500	3.8000	3.3000	3.8000	+9.195%	108	1,469	-61.316%
2026-06-17	3.5000	3.6000	3.4800	3.4800	-19.258%	5	1,469	-57.759%
2026-06-16	4.3100	4.3100	4.3100	4.3100	+1.412%	2	1,469	-65.893%
2026-06-15	4.2500	4.2500	4.2500	4.2500	+15.804%	1	1,471	-65.412%
2026-06-12	3.9500	3.9500	3.6500	3.6700	+18.387%	22	1,470	-59.946%
2026-06-11	3.5000	3.5000	3.0000	3.1000	-20.513%	5	1,485	-52.581%
2026-06-09	4.5000	4.5000	3.7900	3.9000	-5.797%	32	1,484	-62.308%
2026-06-08	4.1000	4.1500	4.0000	4.1400	-6.966%	23	1,493	-64.493%
2026-06-05	4.9000	4.9000	4.4500	4.4500	-12.745%	6	1,511	-66.966%
2026-06-04	4.5000	5.1000	4.5000	5.1000	+22.892%	9	1,515	-71.176%
2026-06-03	4.3500	4.3500	4.1500	4.1500	+1.220%	11	1,515	-64.578%
2026-06-02	4.4000	4.5000	4.1000	4.1000	-13.502%	22	1,504	-64.146%
2026-06-01	4.9000	4.9000	4.7400	4.7400	-7.961%	42	1,490	-68.987%
2026-05-29	5.2000	5.2000	5.1500	5.1500	-14.735%	2	1,492	-71.456%
2026-05-28	5.7500	6.2100	5.7500	6.0400	+0.667%	28	1,492	-75.662%
2026-05-27	6.4000	6.4000	6.0000	6.0000	0.000%	2	1,500	-75.500%
2026-05-26	5.7600	6.0000	5.7600	6.0000	+4.348%	2	1,498	-75.500%
2026-05-22	6.2000	6.2000	5.7500	5.7500	-10.575%	2	1,500	-74.435%
2026-05-21	6.3500	6.4300	6.3500	6.4300	+3.710%	2	1,500	-77.138%
2026-05-20	6.3900	6.5000	6.2000	6.2000	-16.890%	9	1,500	-76.290%
2026-05-19	7.0000	7.4600	7.0000	7.4600	-14.253%	4	1,507	-80.295%
2026-05-18	8.5200	9.2800	8.5200	8.7000	+11.538%	15	1,507	-83.103%
2026-05-15	8.3500	8.3500	7.6000	7.8000	-12.360%	14	1,507	-81.154%
2026-05-14	7.9400	8.9500	7.9400	8.9000	+3.730%	101	1,495	-83.483%
2026-05-13	8.0000	8.6000	8.0000	8.5800	+33.853%	6	1,518	-82.867%
2026-05-12	6.4100	6.4100	6.4100	6.4100	-5.457%	1	1,518	-77.067%
2026-05-11	7.5400	7.5500	6.7800	6.7800	-15.144%	77	1,518	-78.319%
2026-05-08	8.3500	8.4000	7.9000	7.9900	+3.097%	123	1,458	-81.602%
2026-05-07	8.0000	8.0000	7.6000	7.7500	0.000%	36	1,472	-81.032%
2026-05-06	7.5100	7.9500	7.4900	7.7500	+23.802%	74	1,505	-81.032%
2026-05-05	6.0000	6.3500	6.0000	6.2600	+6.102%	42	1,517	-76.518%
2026-05-04	6.0000	6.0200	5.8000	5.9000	-6.349%	44	1,553	-75.085%
2026-05-01	5.4000	6.3000	5.4000	6.3000	+8.621%	9	1,547	-76.667%
2026-04-30	5.0000	6.1500	4.2000	5.8000	+70.588%	87	1,547	-74.655%
2026-04-29	3.2000	3.4000	3.1500	3.4000	-2.579%	409	1,616	-56.765%
2026-04-27	2.9900	3.6000	2.9900	3.4900	+20.345%	45	1,996	-57.880%
2026-04-24	2.9000	2.9000	2.9000	2.9000	+14.173%	1	1,956	-49.310%
2026-04-23	2.7000	2.7000	2.5400	2.5400	+7.173%	31	1,957	-42.126%
2026-04-22	2.3700	2.3700	2.3700	2.3700	-5.200%	25	1,948	-37.975%
2026-04-20	2.5000	2.5000	2.5000	2.5000	-10.714%	25	1,973	-41.200%
2026-04-17	2.8000	2.8000	2.8000	2.8000	+7.692%	1	1,998	-47.500%
2026-04-16	2.8000	2.8000	2.6000	2.6000	+4.000%	23	1,999	-43.462%
2026-04-15	2.3000	2.5500	2.3000	2.5000	+12.613%	8	2,009	-41.200%
2026-04-14	1.9300	2.2200	1.8900	2.2200	+24.022%	96	2,005	-33.784%
2026-04-13	1.5600	1.7900	1.5600	1.7900	+9.146%	28	2,022	-17.877%
2026-04-10	1.7500	1.7500	1.6400	1.6400	+2.500%	40	2,025	-10.366%
2026-04-08	1.3600	1.6000	1.3100	1.6000	+53.846%	87	2,050	-8.125%
2026-04-07	1.0400	1.0400	1.0400	1.0400	+15.556%	4	2,014	+41.346%
2026-04-02	0.9400	0.9400	0.9000	0.9000	-7.216%	32	2,025	+63.333%
2026-04-01	0.9700	0.9700	0.9700	0.9700	+21.250%	9	2,025	+51.546%
2026-03-31	0.8000	0.8000	0.8000	0.8000	+14.286%	15	2,032	+83.750%
2026-03-27	0.7000	0.7000	0.7000	0.7000	-15.663%	1	2,017	+110.000%
2026-03-26	0.8100	0.8300	0.8000	0.8300	-4.598%	57	2,016	+77.108%
2026-03-25	0.8600	0.8700	0.8600	0.8700	-30.400%	200	1,997	+68.966%
2026-03-20	1.2500	1.2500	1.2500	1.2500	-14.966%	17	1,797	+17.600%
2026-03-18	1.4700	1.4700	1.4700	1.4700	+0.685%	1	1,797	0.000%
2026-03-13	1.4600	1.4600	1.4600	1.4600	+2.098%	1	1,798	+0.685%
2026-03-12	1.3900	1.4300	1.3900	1.4300	-10.625%	150	1,798	+2.797%
2026-03-11	1.6000	1.6000	1.6000	1.6000	-8.046%	10	1,798	-8.125%
2026-03-10	1.7400	1.7400	1.7400	1.7400	+4.192%	5	1,793	-15.517%
2026-03-09	1.6100	1.6700	1.6100	1.6700	-5.650%	2	1,793	-11.976%
2026-03-06	1.7700	1.7700	1.7700	1.7700	-1.117%	1	1,791	-16.949%
2026-03-05	1.8400	1.8400	1.7900	1.7900	-20.089%	2	1,790	-17.877%
2026-03-02	2.1800	2.2400	2.1100	2.2400	-8.571%	7	1,789	-34.375%
2026-02-27	2.4500	2.4500	2.4500	2.4500	+11.364%	5	1,787	-40.000%
2026-02-26	2.1400	2.2000	2.1400	2.2000	-14.063%	6	1,792	-33.182%
2026-02-23	2.5800	2.5800	2.5600	2.5600	-6.569%	4	1,791	-42.578%
2026-02-20	2.3000	2.7700	2.2800	2.7400	+46.524%	8	1,791	-46.350%
2026-02-18	1.8700	1.8700	1.8700	1.8700	-11.374%	1	1,793	-21.390%
2026-02-13	2.1100	2.1100	2.1100	2.1100	-14.228%	4	1,797	-30.332%
2026-02-12	2.4400	2.7000	2.4400	2.4600	-1.600%	12	1,797	-40.244%
2026-02-11	2.6600	2.6600	2.5000	2.5000	-14.966%	15	1,804	-41.200%
2026-02-10	2.9500	2.9500	2.9400	2.9400	-12.239%	6	1,798	-50.000%
2026-02-06	3.6000	3.6200	3.3500	3.3500	-4.286%	7	1,792	-56.119%
2026-02-05	3.7500	3.7500	3.5000	3.5000	-34.579%	7	1,787	-58.000%
2026-02-04	5.3000	5.4000	5.2000	5.3500	-11.570%	45	1,786	-72.523%
2026-02-03	6.5200	6.5200	5.9000	6.0500	+3.419%	20	1,795	-75.702%
2026-02-02	5.8500	5.8500	5.8500	5.8500	+7.339%	1	1,810	-74.872%
2026-01-30	5.4500	5.4500	5.4500	5.4500	0.000%	1	1,810	-73.028%
2026-01-29	5.5000	5.5000	4.7500	5.4500	+3.810%	4	1,810	-73.028%
2026-01-28	5.2300	5.2500	5.0400	5.2500	-3.315%	4	1,809	-72.000%
2026-01-27	5.4300	5.4300	5.4300	5.4300	+3.429%	1	1,806	-72.928%
2026-01-26	5.2500	5.2500	5.2500	5.2500	+10.526%	1	1,805	-72.000%
2026-01-23	4.7500	4.7500	4.7500	4.7500	-7.227%	1	1,805	-69.053%
2026-01-22	5.2800	5.2800	5.1200	5.1200	+4.490%	2	1,804	-71.289%
2026-01-21	4.7000	4.9000	4.7000	4.9000	+11.364%	2	1,802	-70.000%
2026-01-20	4.4000	4.4000	4.4000	4.4000	-13.725%	1	1,803	-66.591%
2026-01-16	5.4500	5.4500	5.1000	5.1000	-10.526%	16	1,797	-71.176%
2026-01-15	6.0000	6.0000	5.7000	5.7000	-0.175%	2	1,797	-74.211%
2026-01-14	5.9500	5.9500	5.7000	5.7100	-5.620%	12	1,798	-74.256%
2026-01-13	6.6000	6.6000	6.0500	6.0500	+10.000%	13	1,792	-75.702%
2026-01-12	4.8900	5.6000	4.8900	5.5000	+7.843%	4	1,800	-73.273%
2026-01-09	5.2500	5.2500	5.1000	5.1000	+4.082%	20	1,798	-71.176%
2026-01-08	4.9500	5.1000	4.9000	4.9000	+4.255%	3	1,798	-70.000%
2026-01-07	3.8500	4.7000	3.8500	4.7000	+23.037%	40	1,799	-68.723%
2026-01-06	4.0100	4.0100	3.8000	3.8200	-0.779%	8	1,835	-61.518%
2026-01-05	3.8500	3.8500	3.8500	3.8500	+1.583%	46	1,879	-61.818%
2026-01-02	4.0000	4.2200	3.7500	3.7900	+3.270%	50	1,879	-61.214%
2025-12-31	3.6500	3.6700	3.6500	3.6700	-3.421%	4	1,872	-59.946%
2025-12-30	3.8000	3.8000	3.8000	3.8000	-3.797%	6	1,872	-61.316%
2025-12-29	3.7700	3.9500	3.7700	3.9500	-1.250%	6	1,878	-62.785%
2025-12-26	4.0000	4.0000	4.0000	4.0000	0.000%	20	1,874	-63.250%
2025-12-24	3.9500	4.0000	3.9500	4.0000	+3.896%	21	1,834	-63.250%
2025-12-23	3.8500	3.8500	3.8500	3.8500	+5.769%	1	1,834	-61.818%
2025-12-22	3.4500	3.6500	3.4500	3.6400	+4.899%	3	1,834	-59.615%
2025-12-19	3.4700	3.4700	3.4700	3.4700	+2.360%	1	1,835	-57.637%
2025-12-18	3.4000	3.5000	3.3900	3.3900	+10.065%	1,003	1,835	-56.637%
2025-12-17	3.5500	3.5500	3.0800	3.0800	-18.947%	34	2,144	-52.273%
2025-12-16	3.8000	3.8000	3.7000	3.8000	-5.000%	27	2,154	-61.316%
2025-12-15	4.1500	4.1500	3.8500	4.0000	-6.977%	545	2,158	-63.250%
2025-12-12	4.4000	4.4000	4.2500	4.3000	-11.340%	14	1,824	-65.814%
2025-12-11	4.9900	4.9900	4.4900	4.8500	-6.731%	5	1,824	-69.691%
2025-12-09	5.0500	5.3200	4.9500	5.2000	+4.000%	6	1,826	-71.731%
2025-12-08	5.2500	5.2500	5.0000	5.0000	-10.714%	27	1,829	-70.600%
2025-12-05	5.7500	5.7500	5.6000	5.6000	-2.609%	499	1,829	-73.750%
2025-12-04	5.8500	5.8500	5.7500	5.7500	-9.591%	5	1,895	-74.435%
2025-12-03	5.9000	6.3600	5.7500	6.3600	+6.891%	25	1,898	-76.887%
2025-12-02	5.9000	5.9500	5.8500	5.9500	-6.299%	22	1,903	-75.294%
2025-12-01	6.7500	6.8500	6.3000	6.3500	-14.765%	39	1,922	-76.850%
2025-11-28	8.2000	8.2800	7.4500	7.4500	+2.055%	24	1,954	-80.268%
2025-11-26	7.6500	7.6500	7.3000	7.3000	-8.176%	7	1,966	-79.863%
2025-11-25	7.9000	9.2500	7.6500	7.9500	+8.904%	88	1,966	-81.509%
2025-11-24	6.0000	7.3000	6.0000	7.3000	+46.000%	155	1,940	-79.863%
2025-11-21	5.0000	5.3500	4.7500	5.0000	+13.122%	67	1,869	-70.600%
2025-11-20	5.0000	5.5000	4.3000	4.4200	-6.947%	83	1,827	-66.742%
2025-11-19	4.3600	6.2000	4.2500	4.7500	+21.795%	539	1,775	-69.053%
2025-11-18	3.6500	3.9000	3.2500	3.9000	+7.143%	99	1,649	-62.308%
2025-11-17	4.1500	4.2500	3.6400	3.6400	+20.930%	180	1,609	-59.615%
2025-11-14	3.2000	3.3500	3.0000	3.0100	-16.389%	733	1,455	-51.163%
2025-11-13	3.4500	3.6000	3.4000	3.6000	-8.861%	15	869	-59.167%
2025-11-12	4.2500	4.2500	3.7500	3.9500	-7.059%	31	865	-62.785%
2025-11-11	4.0000	4.2500	4.0000	4.2500	+4.938%	15	841	-65.412%
2025-11-10	3.9500	4.1300	3.8500	4.0500	+15.714%	26	841	-63.704%
2025-11-07	3.5000	3.5000	3.4000	3.5000	-14.634%	3	829	-58.000%
2025-11-06	4.0000	4.1000	3.7200	4.1000	+10.811%	62	829	-64.146%
2025-11-05	3.4000	3.7000	3.4000	3.7000	+13.846%	59	795	-60.270%
2025-11-04	3.5000	3.5500	3.2500	3.2500	-9.722%	160	742	-54.769%
2025-11-03	3.6500	3.7500	3.5500	3.6000	0.000%	69	632	-59.167%
2025-10-31	3.9500	3.9500	3.3500	3.6000	0.000%	689	0	-59.167%