Dark

GOOGL20270115C650
GOOGL Jan 15 2027 650.00 Call (GOOGL270115C00650000)
option OPRA

EOD

Jul 21, 2026

0.6800-12.821%(-0.1000)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	0.7500	0.8000	0.6800	0.6800	-12.821%	18	3,837	0.000%
2026-07-20	0.7800	0.7800	0.7800	0.7800	-2.500%	1	3,837	-12.821%
2026-07-17	0.7700	0.8000	0.7400	0.8000	-14.894%	140	3,838	-15.000%
2026-07-16	1.2000	1.2700	0.9400	0.9400	-23.577%	15	3,881	-27.660%
2026-07-15	1.0200	1.2300	1.0200	1.2300	+29.474%	26	3,870	-44.715%
2026-07-14	0.9200	0.9500	0.9200	0.9500	+14.458%	10	3,876	-28.421%
2026-07-13	0.8300	0.8500	0.8300	0.8300	-13.542%	8	3,870	-18.072%
2026-07-10	0.7000	0.9600	0.7000	0.9600	+9.091%	20	3,874	-29.167%
2026-07-09	0.8800	0.8800	0.8800	0.8800	-23.478%	1	3,873	-22.727%
2026-07-08	1.2800	1.2800	1.1500	1.1500	-17.857%	2	3,872	-40.870%
2026-07-06	1.4000	1.4000	1.4000	1.4000	+16.667%	1	3,871	-51.429%
2026-07-02	1.2600	1.2600	1.2000	1.2000	-4.000%	2	3,871	-43.333%
2026-07-01	1.2100	1.2500	1.2100	1.2500	+15.741%	6	3,871	-45.600%
2026-06-29	0.8700	1.0800	0.8700	1.0800	+22.727%	202	3,870	-37.037%
2026-06-26	0.9200	0.9200	0.8800	0.8800	-7.368%	14	3,869	-22.727%
2026-06-25	0.8800	1.0300	0.8800	0.9500	-13.636%	43	3,870	-28.421%
2026-06-24	1.1900	1.3000	1.0000	1.1000	-2.655%	21	3,873	-38.182%
2026-06-23	1.4000	1.4000	1.1300	1.1300	-24.667%	9	3,859	-39.823%
2026-06-22	1.5500	1.5500	1.4000	1.5000	-21.053%	11	3,855	-54.667%
2026-06-18	1.7100	1.9000	1.7100	1.9000	+5.556%	19	3,838	-64.211%
2026-06-17	2.0300	2.0300	1.7500	1.8000	-11.765%	20	3,838	-62.222%
2026-06-16	1.9500	2.0900	1.8800	2.0400	+2.000%	32	3,838	-66.667%
2026-06-15	2.0100	2.1400	1.9700	2.0000	+14.286%	167	3,850	-66.000%
2026-06-12	2.0000	2.0000	1.7500	1.7500	+10.063%	31	3,784	-61.143%
2026-06-11	1.6700	1.6700	1.4900	1.5900	-12.155%	72	3,766	-57.233%
2026-06-10	2.1500	2.1700	1.8100	1.8100	-15.814%	7	3,743	-62.431%
2026-06-09	1.9800	2.1500	1.9800	2.1500	+2.381%	3	3,744	-68.372%
2026-06-08	2.1500	2.1500	2.0900	2.1000	-13.934%	18	3,742	-67.619%
2026-06-05	2.6400	2.6400	2.4200	2.4400	-6.513%	36	3,754	-72.131%
2026-06-04	2.3500	2.7000	2.3000	2.6100	+17.568%	43	3,763	-73.946%
2026-06-03	2.1700	2.3700	2.1700	2.2200	+5.714%	347	3,759	-69.369%
2026-06-02	2.1000	2.4400	1.9900	2.1000	-11.765%	290	3,767	-67.619%
2026-06-01	2.3000	2.3800	2.2000	2.3800	-5.179%	16	3,940	-71.429%
2026-05-29	2.4700	2.6100	2.4500	2.5100	-9.386%	72	3,947	-72.908%
2026-05-28	2.6600	2.9000	2.6600	2.7700	-10.645%	85	3,913	-75.451%
2026-05-27	2.7600	3.1000	2.7600	3.1000	+10.714%	5	3,910	-78.065%
2026-05-26	2.7100	2.9100	2.7100	2.8000	+3.704%	70	3,907	-75.714%
2026-05-22	3.0000	3.0000	2.7000	2.7000	-10.000%	127	3,929	-74.815%
2026-05-21	3.0500	3.2500	2.6400	3.0000	-3.226%	24	3,862	-77.333%
2026-05-20	3.5000	3.5000	3.0200	3.1000	-11.429%	39	3,862	-78.065%
2026-05-19	3.6000	3.8000	3.4000	3.5000	-8.854%	104	4,079	-80.571%
2026-05-18	3.7300	4.6300	3.7300	3.8400	+2.400%	311	4,079	-82.292%
2026-05-15	3.7500	4.0000	3.4500	3.7500	-7.407%	343	4,079	-81.867%
2026-05-14	3.8500	4.2500	3.6500	4.0500	-0.491%	388	4,261	-83.210%
2026-05-13	2.8600	4.0700	2.8600	4.0700	+43.310%	245	3,763	-83.292%
2026-05-12	3.0000	3.0000	2.7000	2.8400	-7.792%	15	3,763	-76.056%
2026-05-11	3.9000	3.9000	3.0800	3.0800	-20.000%	226	3,763	-77.922%
2026-05-08	3.8000	3.9000	3.5000	3.8500	+2.667%	100	3,721	-82.338%
2026-05-07	3.6500	3.8000	3.4000	3.7500	+7.143%	207	3,729	-81.867%
2026-05-06	3.1100	3.6100	3.1100	3.5000	+29.630%	218	3,642	-80.571%
2026-05-05	2.8900	3.1000	2.6800	2.7000	0.000%	201	3,514	-74.815%
2026-05-04	2.8500	2.9600	2.6600	2.7000	-10.000%	487	3,569	-74.815%
2026-05-01	3.0000	3.0000	2.5100	3.0000	+5.263%	470	3,095	-77.333%
2026-04-30	2.1900	3.1000	2.0000	2.8500	+75.926%	1,028	3,095	-76.140%
2026-04-29	1.6800	1.9300	1.6000	1.6200	-3.571%	144	3,323	-58.025%
2026-04-28	1.7000	1.8000	1.5100	1.6800	-4.545%	230	3,383	-59.524%
2026-04-27	1.4800	1.8000	1.4800	1.7600	+29.412%	159	3,283	-61.364%
2026-04-24	1.2800	1.4000	1.2000	1.3600	+7.937%	8	3,304	-50.000%
2026-04-23	1.2200	1.2900	1.2200	1.2600	+4.132%	155	3,302	-46.032%
2026-04-22	1.2400	1.2400	1.1600	1.2100	+8.036%	33	3,212	-43.802%
2026-04-21	1.2200	1.2200	1.1200	1.1200	-11.111%	20	3,210	-39.286%
2026-04-20	1.3300	1.3300	1.2600	1.2600	-11.268%	4	3,210	-46.032%
2026-04-17	1.4100	1.4700	1.3100	1.4200	0.000%	576	3,211	-52.113%
2026-04-16	1.3700	1.4700	1.3700	1.4200	+1.429%	421	3,301	-52.113%
2026-04-15	1.2000	1.4000	1.2000	1.4000	+20.690%	9	3,346	-51.429%
2026-04-14	0.9500	1.1900	0.9500	1.1600	+36.471%	192	3,342	-41.379%
2026-04-13	0.8500	0.8500	0.8500	0.8500	+7.595%	126	3,339	-20.000%
2026-04-10	0.8000	0.8300	0.7900	0.7900	-8.140%	15	3,215	-13.924%
2026-04-09	0.6500	0.8600	0.6500	0.8600	+14.667%	36	3,218	-20.930%
2026-04-08	0.6400	0.7500	0.6400	0.7500	+27.119%	9	3,244	-9.333%
2026-04-07	0.5500	0.5900	0.5500	0.5900	+43.902%	15	3,246	+15.254%
2026-04-06	0.4600	0.4700	0.4100	0.4100	-8.889%	12	3,244	+65.854%
2026-04-02	0.5000	0.5000	0.4500	0.4500	-10.000%	3	3,245	+51.111%
2026-04-01	0.5000	0.5100	0.5000	0.5000	+25.000%	7	3,245	+36.000%
2026-03-31	0.3000	0.5000	0.3000	0.4000	+2.564%	11	3,248	+70.000%
2026-03-30	0.3200	0.3900	0.3200	0.3900	+14.706%	4	3,252	+74.359%
2026-03-27	0.4000	0.4000	0.3400	0.3400	-19.048%	209	3,250	+100.000%
2026-03-26	0.4000	0.4200	0.4000	0.4200	-4.545%	608	3,045	+61.905%
2026-03-25	0.4500	0.4500	0.4400	0.4400	-6.383%	405	2,978	+54.545%
2026-03-24	0.5500	0.5500	0.4700	0.4700	-21.667%	21	2,710	+44.681%
2026-03-23	0.5200	0.6500	0.5200	0.6000	0.000%	16	2,706	+13.333%
2026-03-20	0.5900	0.6000	0.5400	0.6000	-7.692%	15	2,704	+13.333%
2026-03-19	0.6800	0.6800	0.6500	0.6500	-7.143%	10	2,702	+4.615%
2026-03-18	0.7000	0.7000	0.7000	0.7000	-2.778%	16	2,697	-2.857%
2026-03-17	0.6800	0.7400	0.6500	0.7200	+7.463%	24	2,686	-5.556%
2026-03-16	0.7000	0.7000	0.6500	0.6700	+3.077%	42	2,675	+1.493%
2026-03-13	0.7500	0.7500	0.6500	0.6500	-9.722%	168	2,673	+4.615%
2026-03-12	0.7100	0.7200	0.6900	0.7200	-2.703%	22	2,573	-5.556%
2026-03-11	0.7700	0.8000	0.7400	0.7400	-1.333%	16	2,571	-8.108%
2026-03-10	0.7900	0.7900	0.7500	0.7500	-5.063%	44	2,560	-9.333%
2026-03-09	0.8500	0.9300	0.7900	0.7900	-11.236%	34	2,558	-13.924%
2026-03-06	0.9600	0.9600	0.8900	0.8900	-11.000%	11	2,554	-23.596%
2026-03-05	1.0000	1.0200	0.9500	1.0000	-5.660%	33	2,553	-32.000%
2026-03-04	1.0300	1.0600	1.0000	1.0600	0.000%	6	2,537	-35.849%
2026-03-03	1.0800	1.0800	1.0100	1.0600	-8.621%	10	2,537	-35.849%
2026-03-02	1.1000	1.1900	1.1000	1.1600	-7.200%	117	2,530	-41.379%
2026-02-27	1.1500	1.2500	1.1400	1.2500	+9.649%	10	2,473	-45.600%
2026-02-26	1.1500	1.1500	1.1100	1.1400	-8.065%	12	2,469	-40.351%
2026-02-25	1.2700	1.2800	1.2000	1.2400	-0.800%	33	2,459	-45.161%
2026-02-24	1.2500	1.3200	1.2300	1.2500	-10.072%	14	2,459	-45.600%
2026-02-23	1.3900	1.4000	1.3900	1.3900	0.000%	27	2,457	-51.079%
2026-02-20	1.3000	1.4300	1.1700	1.3900	+46.316%	40	2,456	-51.079%
2026-02-19	0.9500	0.9500	0.9500	0.9500	-5.941%	1	2,461	-28.421%
2026-02-18	1.0200	1.0200	0.9900	1.0100	+6.316%	193	2,461	-32.673%
2026-02-17	1.0000	1.0000	0.9000	0.9500	-12.844%	60	2,335	-28.421%
2026-02-13	1.1500	1.1500	1.0900	1.0900	-9.167%	12	2,331	-37.615%
2026-02-12	1.3100	1.4300	1.2000	1.2000	-8.397%	121	2,331	-43.333%
2026-02-11	1.4200	1.4200	1.3100	1.3100	-17.089%	27	2,239	-48.092%
2026-02-10	1.6600	1.6600	1.5000	1.5800	-17.708%	50	2,214	-56.962%
2026-02-09	1.6700	1.9600	1.6500	1.9200	+6.077%	23	2,207	-64.583%
2026-02-06	2.3900	2.3900	1.7500	1.8100	-25.514%	574	2,204	-62.431%
2026-02-05	2.0400	2.5000	1.6700	2.4300	-19.000%	52	2,062	-72.016%
2026-02-04	3.4000	3.4000	2.9000	3.0000	-9.910%	93	1,990	-77.333%
2026-02-03	3.7500	3.7500	3.3300	3.3300	-4.857%	40	1,962	-79.580%
2026-02-02	3.1500	3.5000	3.1500	3.5000	+12.903%	65	1,972	-80.571%
2026-01-30	2.9500	3.1000	2.9500	3.1000	+6.897%	290	1,966	-78.065%
2026-01-29	2.8500	2.9000	2.6000	2.9000	0.000%	13	1,704	-76.552%
2026-01-28	2.8500	2.9000	2.7500	2.9000	+0.694%	30	1,703	-76.552%
2026-01-27	3.1000	3.1000	2.8800	2.8800	-3.356%	10	1,699	-76.389%
2026-01-26	2.8500	3.0500	2.8500	2.9800	+13.308%	4	1,693	-77.181%
2026-01-23	2.6600	2.6600	2.6200	2.6300	-1.128%	34	1,691	-74.144%
2026-01-22	2.9000	2.9000	2.6600	2.6600	+2.703%	41	1,660	-74.436%
2026-01-21	2.4600	2.8800	2.4600	2.5900	+6.148%	7	1,660	-73.745%
2026-01-20	2.5300	2.7100	2.4400	2.4400	-15.862%	277	1,659	-72.131%
2026-01-16	3.1500	3.1500	2.8400	2.9000	-9.657%	11	1,721	-76.552%
2026-01-15	3.2500	3.2500	3.0500	3.2100	-6.686%	21	1,721	-78.816%
2026-01-14	3.2100	3.4700	3.2100	3.4400	-3.099%	104	1,709	-80.233%
2026-01-13	3.5000	3.8200	3.2500	3.5500	+12.698%	303	1,659	-80.845%
2026-01-12	2.8000	3.1500	2.8000	3.1500	+10.140%	255	1,618	-78.413%
2026-01-09	2.8200	3.0000	2.7900	2.8600	+4.762%	374	1,599	-76.224%
2026-01-08	2.6200	2.8900	2.6200	2.7300	+8.333%	53	1,300	-75.092%
2026-01-07	1.8200	2.5500	1.8200	2.5200	+37.705%	154	1,299	-73.016%
2026-01-06	2.0900	2.0900	1.8300	1.8300	-9.406%	34	1,149	-62.842%
2026-01-05	2.1100	2.3100	2.0200	2.0200	-3.810%	8	1,149	-66.337%
2026-01-02	2.1000	2.3000	2.0000	2.1000	+10.526%	77	1,149	-67.619%
2025-12-31	1.9500	1.9500	1.9000	1.9000	-6.863%	25	1,150	-64.211%
2025-12-30	2.1200	2.1200	2.0400	2.0400	-2.857%	8	1,150	-66.667%
2025-12-29	2.1400	2.2000	2.0700	2.1000	-4.545%	49	1,150	-67.619%
2025-12-26	2.2000	2.2000	2.2000	2.2000	-2.655%	1	1,126	-69.091%
2025-12-24	2.2500	2.2600	2.2500	2.2600	+0.444%	12	1,126	-69.912%
2025-12-23	2.1200	2.2500	2.1200	2.2500	+12.500%	4	1,126	-69.778%
2025-12-22	2.0500	2.0500	2.0000	2.0000	-1.961%	30	1,113	-66.000%
2025-12-19	1.9000	2.0700	1.9000	2.0400	+4.615%	32	1,113	-66.667%
2025-12-18	1.9300	2.0000	1.9200	1.9500	+8.333%	263	1,112	-65.128%
2025-12-17	2.0600	2.0600	1.7300	1.8000	-15.493%	192	884	-62.222%
2025-12-16	2.1300	2.3800	2.1300	2.1300	-6.579%	40	749	-68.075%
2025-12-15	2.4500	2.4500	2.2000	2.2800	-5.000%	46	718	-70.175%
2025-12-12	2.6500	2.6500	2.4000	2.4000	-17.241%	56	696	-71.667%
2025-12-11	2.9500	2.9500	2.8000	2.9000	-6.452%	21	645	-76.552%
2025-12-10	3.1000	3.1000	3.1000	3.1000	+1.639%	5	634	-78.065%
2025-12-09	3.1500	3.1500	3.0500	3.0500	+2.694%	2	634	-77.705%
2025-12-08	3.3000	3.3000	2.9500	2.9700	-12.647%	89	632	-77.104%
2025-12-05	3.6500	3.6500	3.3700	3.4000	0.000%	163	545	-80.000%
2025-12-04	3.6000	3.6000	3.4000	3.4000	-9.814%	9	393	-80.000%
2025-12-03	3.4500	3.8000	3.4500	3.7700	+9.275%	10	388	-81.963%
2025-12-02	3.5000	3.5300	3.4300	3.4500	-7.258%	49	379	-80.290%
2025-12-01	4.0500	4.1000	3.7200	3.7200	-12.471%	113	330	-81.720%
2025-11-28	4.9100	4.9100	4.1000	4.2500	-3.628%	221	226	-84.000%
2025-11-26	4.5000	4.5500	4.3000	4.4100	0.000%	44	0	-84.580%