Dark

GOOGL20270115C600
GOOGL Jan 15 2027 600.00 Call (GOOGL270115C00600000)
option OPRA

EOD

Jul 21, 2026

1.18-20.270%(-0.30)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	1.2000	1.2000	1.1500	1.1800	-20.270%	29	3,383	0.000%
2026-07-20	1.4500	1.7200	1.4500	1.4800	+18.400%	14	3,395	-20.270%
2026-07-17	1.3800	1.4000	1.1700	1.2500	-19.872%	85	3,385	-5.600%
2026-07-16	2.3300	2.3300	1.5200	1.5600	-25.714%	285	3,327	-24.359%
2026-07-15	1.9100	2.1800	1.7500	2.1000	+30.435%	36	3,201	-43.810%
2026-07-14	1.5200	1.6100	1.5200	1.6100	+11.034%	7	3,202	-26.708%
2026-07-13	1.2800	1.4500	1.2800	1.4500	-8.805%	2	3,202	-18.621%
2026-07-10	1.6000	1.7800	1.5400	1.5900	-3.049%	14	3,201	-25.786%
2026-07-09	1.6100	1.6900	1.5100	1.6400	-11.351%	696	3,202	-28.049%
2026-07-08	1.9800	1.9800	1.7100	1.8500	-26.877%	11	2,629	-36.216%
2026-07-07	2.4000	2.5300	2.4000	2.5300	+10.000%	2	2,619	-53.360%
2026-07-06	2.1000	2.3000	2.1000	2.3000	+19.171%	9	2,619	-48.696%
2026-07-02	2.0300	2.0300	1.9300	1.9300	-7.212%	4	2,618	-38.860%
2026-07-01	1.9500	2.1000	1.9500	2.0800	+1.961%	122	2,618	-43.269%
2026-06-30	1.7900	2.0400	1.7900	2.0400	+6.250%	16	2,592	-42.157%
2026-06-29	1.7500	1.9200	1.7200	1.9200	+37.143%	6	2,593	-38.542%
2026-06-26	1.5000	1.6000	1.4000	1.4000	-7.895%	79	2,595	-15.714%
2026-06-25	1.5800	1.5800	1.5200	1.5200	-10.588%	4	2,668	-22.368%
2026-06-24	2.0000	2.0000	1.7000	1.7000	-15.000%	5	2,669	-30.588%
2026-06-23	2.0900	2.1500	2.0000	2.0000	-14.894%	8	2,671	-41.000%
2026-06-22	2.9400	2.9400	2.2500	2.3500	-19.521%	19	2,673	-49.787%
2026-06-18	2.9200	2.9200	2.9200	2.9200	+3.915%	4	2,677	-59.589%
2026-06-17	3.4500	3.4500	2.7200	2.8100	-16.119%	12	2,677	-58.007%
2026-06-16	2.9500	3.6500	2.9500	3.3500	+8.414%	14	2,677	-64.776%
2026-06-15	3.1600	3.3000	3.0900	3.0900	+7.292%	16	2,668	-61.812%
2026-06-12	2.9900	3.0600	2.8600	2.8800	+7.865%	9	2,668	-59.028%
2026-06-11	2.4500	2.7700	2.3500	2.6700	-4.643%	34	2,671	-55.805%
2026-06-10	2.9300	2.9300	2.7800	2.8000	-11.672%	10	2,676	-57.857%
2026-06-09	3.8000	3.8000	3.1000	3.1700	-9.429%	19	2,679	-62.776%
2026-06-08	3.5500	3.5500	3.3000	3.5000	-2.778%	8	2,683	-66.286%
2026-06-05	3.8500	4.0500	3.6000	3.6000	-12.195%	520	2,683	-67.222%
2026-06-04	3.6500	4.2000	3.5500	4.1000	+20.588%	31	2,216	-71.220%
2026-06-03	3.6000	3.8000	3.4000	3.4000	0.000%	12	2,217	-65.294%
2026-06-02	3.2600	4.0500	3.2500	3.4000	-18.269%	79	2,220	-65.294%
2026-06-01	3.7500	4.3500	3.1500	4.1600	-1.422%	35	2,212	-71.635%
2026-05-29	4.7000	4.7000	4.0000	4.2200	-11.530%	112	2,223	-72.038%
2026-05-28	5.0000	5.0000	4.6500	4.7700	-3.636%	88	2,223	-75.262%
2026-05-27	5.0000	5.3000	4.9500	4.9500	+5.319%	16	2,192	-76.162%
2026-05-26	5.0000	5.0000	4.7000	4.7000	+3.070%	56	2,199	-74.894%
2026-05-22	5.6500	5.6500	4.5000	4.5600	-12.308%	34	2,209	-74.123%
2026-05-21	5.0000	5.5000	5.0000	5.2000	-0.192%	17	2,199	-77.308%
2026-05-20	5.9000	5.9000	5.1000	5.2100	-13.167%	29	2,199	-77.351%
2026-05-19	6.3000	6.3000	5.6000	6.0000	-11.765%	36	2,180	-80.333%
2026-05-18	6.2500	7.8500	6.2500	6.8000	+7.937%	78	2,180	-82.647%
2026-05-15	6.4500	6.4500	6.3000	6.3000	-8.696%	14	2,180	-81.270%
2026-05-14	6.2000	7.0100	6.2000	6.9000	-1.429%	48	2,169	-82.899%
2026-05-13	5.0000	7.0000	5.0000	7.0000	+40.000%	40	2,153	-83.143%
2026-05-12	5.1500	5.1500	4.5500	5.0000	-6.716%	10	2,153	-76.400%
2026-05-11	5.8500	6.1200	5.3600	5.3600	-21.176%	98	2,153	-77.985%
2026-05-08	6.7000	6.8000	6.3200	6.8000	+13.333%	142	2,161	-82.647%
2026-05-07	6.2600	6.2600	6.0000	6.0000	-3.692%	4	2,135	-80.333%
2026-05-06	5.6700	6.2300	5.6500	6.2300	+28.454%	79	2,133	-81.059%
2026-05-05	5.0000	5.4000	4.8000	4.8500	+3.412%	173	2,099	-75.670%
2026-05-04	4.8500	4.9400	4.6800	4.6900	-8.577%	40	2,034	-74.840%
2026-05-01	4.6000	5.1300	4.6000	5.1300	+10.323%	57	2,006	-76.998%
2026-04-30	3.9500	5.0200	3.4700	4.6500	+73.507%	152	2,006	-74.624%
2026-04-29	2.8300	2.8300	2.6400	2.6800	+0.752%	88	2,050	-55.970%
2026-04-28	2.8500	2.8500	2.6600	2.6600	-8.276%	104	2,043	-55.639%
2026-04-27	2.8500	2.9000	2.8500	2.9000	+23.404%	6	2,024	-59.310%
2026-04-24	1.9800	2.5300	1.9000	2.3500	+19.289%	16	2,024	-49.787%
2026-04-23	2.0500	2.1000	1.9700	1.9700	+2.604%	71	2,011	-40.102%
2026-04-22	1.9200	1.9200	1.9200	1.9200	+2.128%	1	2,082	-38.542%
2026-04-21	1.9800	1.9800	1.8800	1.8800	-12.558%	23	2,084	-37.234%
2026-04-20	2.0300	2.1500	2.0300	2.1500	-4.444%	3	2,084	-45.116%
2026-04-17	2.2500	2.2500	2.0800	2.2500	+1.351%	26	2,081	-47.556%
2026-04-16	2.1500	2.3200	2.1500	2.2200	+0.909%	31	2,076	-46.847%
2026-04-15	1.8400	2.2300	1.8400	2.2000	+13.402%	5	2,075	-46.364%
2026-04-14	1.5000	1.9400	1.5000	1.9400	+48.092%	49	2,071	-39.175%
2026-04-10	1.3300	1.4000	1.3100	1.3100	-7.092%	71	2,110	-9.924%
2026-04-09	1.0900	1.4100	1.0900	1.4100	+11.024%	56	2,102	-16.312%
2026-04-08	1.0900	1.2700	1.0900	1.2700	+49.412%	56	2,085	-7.087%
2026-04-07	0.8100	0.8500	0.8100	0.8500	+14.865%	2	2,087	+38.824%
2026-04-06	0.8300	0.8300	0.6800	0.7400	-9.756%	6	2,087	+59.459%
2026-04-02	0.8200	0.8200	0.8200	0.8200	-9.890%	2	2,082	+43.902%
2026-04-01	0.8700	0.9100	0.8700	0.9100	+75.000%	19	2,082	+29.670%
2026-03-31	0.5500	0.6500	0.5200	0.5200	-1.887%	5	2,098	+126.923%
2026-03-30	0.5100	0.5300	0.5100	0.5300	+1.923%	47	2,096	+122.642%
2026-03-27	0.6200	0.6500	0.5200	0.5200	-18.750%	4	2,072	+126.923%
2026-03-26	0.6500	0.6600	0.6100	0.6400	-5.882%	18	2,071	+84.375%
2026-03-25	0.7200	0.7200	0.6800	0.6800	-15.000%	8	2,073	+73.529%
2026-03-24	0.8300	0.8300	0.8000	0.8000	-14.894%	4	2,070	+47.500%
2026-03-23	0.9400	0.9400	0.9400	0.9400	-3.093%	6	2,067	+25.532%
2026-03-20	1.0200	1.0200	0.9700	0.9700	-7.619%	113	2,066	+21.649%
2026-03-19	1.0500	1.0500	1.0500	1.0500	-11.765%	1	1,999	+12.381%
2026-03-18	1.1900	1.1900	1.1900	1.1900	+8.182%	1	1,998	-0.840%
2026-03-17	1.1000	1.1100	1.1000	1.1000	+2.804%	3	1,997	+7.273%
2026-03-16	1.1000	1.1000	1.0700	1.0700	-6.957%	6	2,000	+10.280%
2026-03-13	1.1800	1.2000	1.1200	1.1500	+0.877%	5	2,000	+2.609%
2026-03-12	1.1400	1.1400	1.1400	1.1400	-12.308%	1	1,998	+3.509%
2026-03-11	1.3300	1.3300	1.2900	1.3000	-2.256%	13	1,998	-9.231%
2026-03-10	1.4000	1.4100	1.3300	1.3300	0.000%	11	2,000	-11.278%
2026-03-09	1.3100	1.3900	1.3100	1.3300	-8.276%	10	2,004	-11.278%
2026-03-06	1.4500	1.4500	1.4500	1.4500	-2.685%	3	1,999	-18.621%
2026-03-05	1.5200	1.5200	1.4900	1.4900	-4.487%	9	2,002	-20.805%
2026-03-04	1.5600	1.5600	1.5600	1.5600	-5.455%	1	2,002	-24.359%
2026-03-03	1.6300	1.6800	1.6300	1.6500	-4.624%	62	2,002	-28.485%
2026-03-02	1.7300	1.8000	1.7200	1.7300	-11.735%	86	1,970	-31.792%
2026-02-27	1.7700	1.9600	1.7600	1.9600	+7.104%	19	1,973	-39.796%
2026-02-26	1.7300	1.8300	1.7300	1.8300	-8.955%	2	1,969	-35.519%
2026-02-25	2.0000	2.0300	1.9200	2.0100	-1.951%	5	1,967	-41.294%
2026-02-24	2.0000	2.0500	1.9800	2.0500	-5.963%	5	1,967	-42.439%
2026-02-23	2.2400	2.2400	2.1200	2.1800	+3.810%	12	1,964	-45.872%
2026-02-20	2.0900	2.1200	2.0900	2.1000	+27.273%	15	1,961	-43.810%
2026-02-19	1.6500	1.6500	1.6500	1.6500	+3.774%	1	1,960	-28.485%
2026-02-18	1.5200	1.6300	1.5200	1.5900	+3.247%	4	1,960	-25.786%
2026-02-17	1.6300	1.6300	1.5400	1.5400	-9.412%	12	1,959	-23.377%
2026-02-13	1.8000	1.8000	1.7000	1.7000	-11.917%	9	1,953	-30.588%
2026-02-12	2.0800	2.2800	1.9300	1.9300	-6.311%	31	1,953	-38.860%
2026-02-11	2.2600	2.2600	2.0600	2.0600	-17.269%	10	1,955	-42.718%
2026-02-10	2.5900	2.5900	2.4100	2.4900	-12.937%	14	1,957	-52.610%
2026-02-09	2.7000	3.0300	2.7000	2.8600	+0.704%	36	1,952	-58.741%
2026-02-06	3.2800	3.2800	2.7200	2.8400	-22.192%	83	1,937	-58.451%
2026-02-05	2.5700	3.6500	2.4500	3.6500	-19.248%	27	1,898	-67.671%
2026-02-04	5.0000	5.0000	4.4000	4.5200	-7.755%	12	1,882	-73.894%
2026-02-03	5.5000	5.5000	4.9000	4.9000	-5.769%	24	1,884	-75.918%
2026-02-02	4.9000	5.2000	4.9000	5.2000	+13.786%	31	1,879	-77.308%
2026-01-30	4.4500	4.6500	4.4500	4.5700	+5.057%	26	1,865	-74.179%
2026-01-29	4.0500	4.4200	3.9000	4.3500	-1.136%	15	1,848	-72.874%
2026-01-28	4.4500	4.4500	4.3100	4.4000	+2.088%	18	1,843	-73.182%
2026-01-27	4.7500	4.7500	4.3000	4.3100	-4.857%	11	1,826	-72.622%
2026-01-26	4.0400	4.6000	4.0400	4.5300	+12.129%	8	1,825	-73.951%
2026-01-23	4.1500	4.1500	3.9000	4.0400	-4.038%	4	1,818	-70.792%
2026-01-22	4.2500	4.2500	4.2100	4.2100	+1.446%	6	1,816	-71.971%
2026-01-21	3.7300	4.2300	3.7300	4.1500	+13.079%	23	1,810	-71.566%
2026-01-20	3.8500	4.0500	3.6700	3.6700	-16.210%	26	1,795	-67.847%
2026-01-16	4.7500	4.7500	4.3000	4.3800	-7.789%	14	1,782	-73.059%
2026-01-15	4.9000	4.9400	4.5800	4.7500	-7.588%	62	1,782	-75.158%
2026-01-14	5.0500	5.1400	5.0500	5.1400	-0.194%	2	1,761	-77.043%
2026-01-13	5.0000	5.5200	5.0000	5.1500	+11.231%	1,024	1,760	-77.087%
2026-01-12	4.1000	4.6300	4.0000	4.6300	+10.238%	35	906	-74.514%
2026-01-09	4.4000	4.4000	4.2000	4.2000	+1.205%	12	897	-71.905%
2026-01-08	3.9000	4.3500	3.9000	4.1500	+9.499%	782	891	-71.566%
2026-01-07	2.9500	3.7900	2.9500	3.7900	+28.912%	104	248	-68.865%
2026-01-06	3.0000	3.0000	2.8500	2.9400	-5.161%	84	247	-59.864%
2026-01-05	3.2100	3.2100	3.1000	3.1000	-3.427%	13	246	-61.935%
2026-01-02	3.4500	3.4500	3.1000	3.2100	+4.560%	5	246	-63.240%
2025-12-31	3.0000	3.0700	3.0000	3.0700	-2.229%	9	241	-61.564%
2025-12-30	3.2500	3.2500	3.1400	3.1400	-1.875%	32	241	-62.420%
2025-12-29	3.1800	3.2000	3.1800	3.2000	-4.478%	2	229	-63.125%
2025-12-26	3.3300	3.4500	3.3300	3.3500	-2.899%	3	227	-64.776%
2025-12-24	3.3000	3.4500	3.3000	3.4500	+13.115%	3	223	-65.797%
2025-12-22	2.9400	3.0500	2.9400	3.0500	+4.096%	4	223	-61.311%
2025-12-19	2.9300	2.9300	2.9300	2.9300	-0.678%	1	222	-59.727%
2025-12-18	2.8000	2.9500	2.8000	2.9500	+4.240%	2	221	-60.000%
2025-12-17	3.0500	3.0500	2.8000	2.8300	-12.923%	6	219	-58.304%
2025-12-16	3.4000	3.4000	3.2500	3.2500	-3.274%	2	219	-63.692%
2025-12-15	3.5000	3.5000	3.3600	3.3600	-7.945%	4	220	-64.881%
2025-12-12	3.8500	3.8500	3.6000	3.6500	-12.048%	26	218	-67.671%
2025-12-11	4.3600	4.3700	4.0300	4.1500	-10.753%	8	227	-71.566%
2025-12-10	4.4000	4.6500	4.4000	4.6500	+9.412%	39	225	-74.624%
2025-12-09	4.3000	4.3000	4.2500	4.2500	-3.409%	2	196	-72.235%
2025-12-08	4.6000	4.6000	4.4000	4.4000	-12.000%	4	194	-73.182%
2025-12-05	5.1000	5.1000	5.0000	5.0000	0.000%	16	190	-76.400%
2025-12-04	5.0000	5.0000	5.0000	5.0000	-7.407%	1	179	-76.400%
2025-12-03	5.1500	5.4000	5.0500	5.4000	+7.356%	17	178	-78.148%
2025-12-02	5.2000	5.2300	4.9700	5.0300	-6.852%	62	177	-76.541%
2025-12-01	5.9000	5.9000	5.3500	5.4000	-8.475%	78	210	-78.148%
2025-11-28	6.5400	7.2600	5.8500	5.9000	-6.349%	15	193	-80.000%
2025-11-26	6.5500	6.5600	6.1500	6.3000	-8.029%	23	171	-81.270%
2025-11-25	6.6500	8.0000	6.5000	6.8500	0.000%	177	0	-82.774%