Dark

GOOGL20270319C440
GOOGL Mar 19 2027 440.00 Call (GOOGL270319C00440000)
option OPRA

EOD

Jul 20, 2026

17.35+11.791%(+1.83)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	18.7000	19.5000	17.3500	17.3500	+11.791%	31	713	0.000%
2026-07-17	15.1500	16.8800	15.1500	15.5200	-35.036%	29	708	+11.791%
2026-07-16	24.2500	24.5300	23.8900	23.8900	-3.279%	71	709	-27.375%
2026-07-15	21.8000	24.7500	21.8000	24.7000	+33.297%	59	656	-29.757%
2026-07-14	18.2500	18.5300	18.2500	18.5300	-1.698%	5	659	-6.368%
2026-07-13	18.9000	18.9000	18.8500	18.8500	-2.935%	2	659	-7.958%
2026-07-10	19.5200	19.5200	18.5900	19.4200	-6.184%	14	659	-10.659%
2026-07-08	21.5500	21.5500	20.7000	20.7000	-16.194%	2	658	-16.184%
2026-07-07	24.6600	24.7000	24.6600	24.7000	+12.734%	5	656	-29.757%
2026-07-06	21.9100	21.9100	21.9100	21.9100	+1.954%	1	654	-20.812%
2026-07-02	21.4900	21.4900	21.4900	21.4900	-1.195%	8	654	-19.265%
2026-07-01	21.6500	21.7500	21.6500	21.7500	+6.098%	89	654	-20.230%
2026-06-30	20.5000	20.5000	20.5000	20.5000	+3.015%	14	612	-15.366%
2026-06-29	18.2700	20.9500	18.2700	19.9000	+29.053%	29	598	-12.814%
2026-06-26	16.2000	17.5800	15.4200	15.4200	-3.444%	45	576	+12.516%
2026-06-25	16.8200	17.1000	15.9700	15.9700	-14.416%	35	565	+8.641%
2026-06-24	19.6000	19.6000	18.6500	18.6600	+2.867%	8	575	-7.020%
2026-06-23	18.4500	18.4500	18.1300	18.1400	-9.391%	45	575	-4.355%
2026-06-22	21.8000	21.8000	19.7500	20.0200	-24.652%	16	543	-13.337%
2026-06-18	24.4400	26.5700	24.4400	26.5700	+8.008%	21	537	-34.701%
2026-06-17	24.6000	24.6000	24.6000	24.6000	-11.031%	1	537	-29.472%
2026-06-15	26.7000	27.6700	26.6500	27.6500	+17.410%	42	537	-37.251%
2026-06-12	23.3500	24.5500	23.3500	23.5500	+1.465%	7	513	-26.327%
2026-06-11	23.8000	23.8000	19.9500	23.2100	-0.386%	37	513	-25.248%
2026-06-10	26.0000	26.0000	23.1500	23.3000	-11.876%	68	514	-25.536%
2026-06-09	27.3000	27.3000	26.4400	26.4400	+3.362%	6	468	-34.380%
2026-06-08	26.1200	26.1500	24.7500	25.5800	-5.259%	13	465	-32.174%
2026-06-05	28.7500	28.7900	27.0000	27.0000	-8.629%	9	457	-35.741%
2026-06-04	28.0000	29.7000	28.0000	29.5500	+21.605%	136	451	-41.286%
2026-06-03	25.4000	26.5700	24.3000	24.3000	-2.800%	60	460	-28.601%
2026-06-02	26.2800	29.5300	24.8500	25.0000	-18.033%	13	447	-30.600%
2026-06-01	30.1200	31.0800	30.1200	30.5000	-4.389%	6	447	-43.115%
2026-05-29	33.5900	33.7400	31.9000	31.9000	-11.757%	23	442	-45.611%
2026-05-28	35.1200	36.2000	35.1200	36.1500	-2.692%	23	442	-52.006%
2026-05-27	35.2200	37.1500	35.2200	37.1500	+7.681%	8	431	-53.297%
2026-05-26	36.3000	36.3000	34.5000	34.5000	+4.387%	7	430	-49.710%
2026-05-22	35.8200	35.8200	33.0400	33.0500	-13.026%	45	430	-47.504%
2026-05-21	36.4000	38.0000	36.4000	38.0000	+8.665%	43	412	-54.342%
2026-05-20	35.1600	36.0000	34.9700	34.9700	-6.171%	17	412	-50.386%
2026-05-19	39.7000	39.7000	37.2700	37.2700	-11.262%	7	409	-53.448%
2026-05-18	42.3000	42.3000	42.0000	42.0000	+1.083%	2	409	-58.690%
2026-05-15	41.3000	41.5500	41.1100	41.5500	-5.050%	4	409	-58.243%
2026-05-14	41.9500	43.8000	41.8600	43.7600	-0.658%	6	408	-60.352%
2026-05-13	42.1400	44.0500	42.0500	44.0500	+22.702%	11	424	-60.613%
2026-05-12	35.9300	36.3000	34.8000	35.9000	-6.144%	21	424	-51.671%
2026-05-11	40.1500	40.1500	38.2500	38.2500	-7.564%	13	424	-54.641%
2026-05-08	42.4000	43.0000	41.3800	41.3800	+0.291%	14	419	-58.072%
2026-05-07	41.9300	41.9300	40.0200	41.2600	+0.634%	20	416	-57.950%
2026-05-06	39.7600	41.6000	39.7600	41.0000	+11.262%	22	402	-57.683%
2026-05-05	36.8500	36.8500	36.8500	36.8500	+7.623%	3	392	-52.917%
2026-05-04	34.2200	35.0700	33.2500	34.2400	-4.224%	226	392	-49.328%
2026-05-01	33.2200	35.9000	33.2200	35.7500	+2.348%	80	281	-51.469%
2026-04-30	30.7100	34.9300	30.7100	34.9300	+59.498%	119	281	-50.329%
2026-04-29	21.5700	21.9000	21.2700	21.9000	-3.694%	24	206	-20.776%
2026-04-27	22.4400	22.7400	22.4400	22.7400	+13.134%	2	204	-23.703%
2026-04-24	20.0600	20.1000	20.0600	20.1000	+8.531%	9	203	-13.682%
2026-04-23	18.5200	18.5200	18.5200	18.5200	+3.987%	3	203	-6.317%
2026-04-22	17.8100	17.8100	17.8100	17.8100	+2.356%	3	203	-2.583%
2026-04-21	17.6100	17.8000	17.4000	17.4000	-2.247%	9	203	-0.287%
2026-04-20	18.3000	18.3000	17.7300	17.8000	-6.414%	69	203	-2.528%
2026-04-17	18.0500	19.0200	17.9500	19.0200	+7.458%	7	194	-8.780%
2026-04-16	17.7500	17.7500	17.7000	17.7000	-0.113%	46	190	-1.977%
2026-04-15	17.0000	17.7200	17.0000	17.7200	+6.747%	2	200	-2.088%
2026-04-14	14.5000	16.6000	14.5000	16.6000	+30.709%	14	199	+4.518%
2026-04-10	12.7000	12.7000	12.7000	12.7000	+8.547%	1	202	+36.614%
2026-04-08	11.7000	11.7000	11.7000	11.7000	+41.818%	1	202	+48.291%
2026-04-06	8.2500	8.2500	8.2500	8.2500	0.000%	6	202	+110.303%
2026-04-02	8.0700	8.2500	8.0700	8.2500	-7.303%	12	199	+110.303%
2026-04-01	8.3000	8.9500	8.2800	8.9000	+54.783%	56	199	+94.944%
2026-03-27	6.1000	6.1000	5.7000	5.7500	-25.997%	21	199	+201.739%
2026-03-25	8.0000	8.0000	7.7700	7.7700	-23.599%	2	202	+123.295%
2026-03-20	10.3000	10.3000	10.1700	10.1700	-7.545%	2	201	+70.600%
2026-03-19	10.8000	11.0000	10.8000	11.0000	-2.655%	79	200	+57.727%
2026-03-06	11.3000	11.3000	11.3000	11.3000	-4.962%	1	192	+53.540%
2026-03-05	11.8400	11.8900	11.8300	11.8900	-16.327%	55	193	+45.921%
2026-02-27	14.2100	14.2100	14.2100	14.2100	-2.538%	1	152	+22.097%
2026-02-25	14.5300	14.5800	14.5300	14.5800	-4.079%	2	152	+18.999%
2026-02-24	15.2000	15.2000	15.2000	15.2000	-6.173%	1	152	+14.145%
2026-02-20	16.2000	16.2000	16.2000	16.2000	+33.884%	1	151	+7.099%
2026-02-18	12.3500	12.6000	12.1000	12.1000	-2.419%	3	151	+43.388%
2026-02-17	12.4000	12.4000	12.4000	12.4000	-6.556%	1	149	+39.919%
2026-02-13	13.2700	13.2700	13.2700	13.2700	-21.941%	3	149	+30.746%
2026-02-10	17.0000	17.0000	17.0000	17.0000	-11.688%	1	149	+2.059%
2026-02-09	19.3000	19.3500	19.2500	19.2500	+6.061%	18	148	-9.870%
2026-02-06	18.1500	18.1500	18.1500	18.1500	-15.306%	3	143	-4.408%
2026-02-05	21.4300	21.4300	21.4300	21.4300	-20.275%	2	143	-19.039%
2026-02-03	26.8800	26.8800	26.8800	26.8800	+0.299%	16	145	-35.454%
2026-02-02	26.8000	26.8000	26.8000	26.8000	+8.943%	1	129	-35.261%
2026-01-30	24.6000	24.6000	24.6000	24.6000	+3.929%	1	128	-29.472%
2026-01-28	23.8100	23.8100	23.6700	23.6700	-1.375%	3	129	-26.700%
2026-01-27	24.0000	24.0000	24.0000	24.0000	0.000%	1	126	-27.708%
2026-01-26	24.0000	24.0000	24.0000	24.0000	+4.803%	125	126	-27.708%
2026-01-22	22.9000	22.9000	22.9000	22.9000	0.000%	1	1	-24.236%