Dark

GOOGL20270617C165
GOOGL Jun 17 2027 165.00 Call (GOOGL270617C00165000)
option OPRA

EOD

Jul 17, 2026

188.05+2.928%(+5.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	188.0500	188.0500	188.0500	188.0500	+2.928%	1	328	0.000%
2026-06-25	182.7000	182.7000	182.7000	182.7000	-2.948%	1	328	+2.928%
2026-06-24	188.2500	188.2500	188.2500	188.2500	-8.018%	1	328	-0.106%
2026-06-03	205.5000	205.5000	204.6600	204.6600	-6.274%	2	328	-8.116%
2026-06-01	218.3600	218.3600	218.3600	218.3600	-2.081%	5	328	-13.881%
2026-05-29	223.0000	223.0000	223.0000	223.0000	-1.849%	1	323	-15.673%
2026-05-26	227.2000	227.2000	227.2000	227.2000	-2.489%	4	322	-17.232%
2026-05-19	233.0000	233.0000	233.0000	233.0000	+1.907%	1	326	-19.292%
2026-05-01	223.5000	228.6400	223.5000	228.6400	+25.111%	6	331	-17.753%
2026-04-22	182.7500	182.7500	182.7500	182.7500	+1.936%	1	331	+2.900%
2026-04-15	179.2800	179.2800	179.2800	179.2800	+5.156%	1	332	+4.892%
2026-04-14	170.4900	170.4900	170.4900	170.4900	+39.746%	2	333	+10.300%
2026-03-30	122.0000	122.0000	122.0000	122.0000	-5.930%	1	334	+54.139%
2026-03-26	129.6900	129.6900	129.6900	129.6900	-18.182%	1	335	+45.000%
2026-02-25	158.5100	158.5100	158.5100	158.5100	-1.870%	4	334	+18.636%
2026-02-20	161.5300	161.5300	161.5300	161.5300	-4.982%	4	334	+16.418%
2026-02-05	170.0000	170.0000	170.0000	170.0000	-6.593%	3	330	+10.618%
2026-01-28	182.0000	182.0000	182.0000	182.0000	+6.507%	1	330	+3.324%
2026-01-20	170.8800	170.8800	170.8800	170.8800	-7.342%	2	330	+10.048%
2026-01-13	183.8000	184.4200	183.8000	184.4200	+3.981%	3	332	+1.968%
2026-01-09	177.3600	177.3600	177.3600	177.3600	+9.171%	1	332	+6.027%
2025-12-31	162.4600	162.4600	162.4600	162.4600	+6.503%	1	332	+15.752%
2025-12-19	152.5400	152.5400	152.5400	152.5400	-12.333%	1	332	+23.279%
2025-11-25	174.0000	174.0000	174.0000	174.0000	+27.007%	1	332	+8.075%
2025-11-18	137.0000	137.0000	137.0000	137.0000	-2.213%	1	332	+37.263%
2025-11-10	140.1000	140.1000	140.1000	140.1000	+8.395%	1	332	+34.226%
2025-11-07	129.2500	129.2500	129.2500	129.2500	+0.310%	1	332	+45.493%
2025-11-04	128.8500	128.8500	128.8500	128.8500	-4.022%	1	332	+45.945%
2025-11-03	134.2500	134.2500	134.2500	134.2500	+10.494%	3	335	+40.074%
2025-10-29	121.5000	121.5000	121.5000	121.5000	+1.419%	2	335	+54.774%
2025-10-28	119.8000	119.8000	119.8000	119.8000	+2.027%	2	335	+56.970%
2025-10-27	117.4200	117.4200	117.4200	117.4200	+3.563%	5	335	+60.152%
2025-10-24	113.3800	113.3800	113.3800	113.3800	+9.631%	1	335	+65.858%
2025-10-17	103.4200	103.4200	103.4200	103.4200	+0.068%	1	335	+81.831%
2025-10-15	99.8000	104.8900	99.8000	103.3500	+4.924%	6	336	+81.955%
2025-10-08	98.5000	98.5000	98.5000	98.5000	-0.555%	4	336	+90.914%
2025-10-01	99.0500	99.0500	99.0500	99.0500	+5.879%	1	336	+89.854%
2025-09-30	94.6000	94.6000	93.5500	93.5500	-5.980%	2	336	+101.015%
2025-09-26	99.5000	99.5000	99.5000	99.5000	+0.780%	1	336	+88.995%
2025-09-25	99.0900	99.0900	98.7300	98.7300	-2.034%	2	336	+90.469%
2025-09-24	102.1000	102.1000	100.7800	100.7800	-4.978%	2	336	+86.595%
2025-09-22	106.0600	106.0600	106.0600	106.0600	-1.008%	2	335	+77.305%
2025-09-19	107.1400	107.1400	107.1400	107.1400	+3.158%	1	337	+75.518%
2025-09-18	103.9800	104.0500	103.2200	103.8600	+2.527%	6	337	+81.061%
2025-09-17	101.3000	101.3000	101.3000	101.3000	-3.680%	2	342	+85.637%
2025-09-16	105.1700	105.1700	105.1700	105.1700	+2.206%	1	342	+78.806%
2025-09-15	100.7000	102.9000	100.7000	102.9000	+14.716%	12	343	+82.750%
2025-09-09	89.7000	89.7000	89.7000	89.7000	+3.759%	2	343	+109.643%
2025-09-05	86.4500	86.4500	86.4500	86.4500	+2.941%	1	343	+117.525%
2025-09-03	78.7500	83.9800	78.7500	83.9800	+29.339%	11	343	+123.922%
2025-09-02	66.2000	66.2000	64.9300	64.9300	-5.899%	2	344	+189.620%
2025-08-29	68.0900	69.0000	67.8100	69.0000	+7.510%	4	344	+172.536%
2025-08-27	65.6100	65.6100	64.1800	64.1800	-2.536%	3	344	+193.004%
2025-08-25	65.4800	66.7400	65.4800	65.8500	+4.524%	5	344	+185.573%
2025-08-22	64.5000	64.9700	63.0000	63.0000	+7.252%	4	342	+198.492%
2025-08-21	58.7400	58.7400	58.7400	58.7400	+2.157%	2	342	+220.140%
2025-08-20	57.5000	57.5000	57.5000	57.5000	-3.084%	1	342	+227.043%
2025-08-19	58.6100	59.4900	58.6100	59.3300	-2.562%	22	342	+216.956%
2025-08-18	61.9500	61.9500	60.8900	60.8900	-3.057%	5	342	+208.836%
2025-08-15	63.0000	63.0000	62.8100	62.8100	+1.717%	22	341	+199.395%
2025-08-14	61.7500	61.7500	61.7500	61.7500	+2.337%	1	348	+204.534%
2025-08-13	60.3400	60.3400	60.3400	60.3400	-2.157%	1	348	+211.651%
2025-08-12	60.9200	61.6700	60.9200	61.6700	+5.419%	8	348	+204.929%
2025-08-11	58.5000	58.5000	58.5000	58.5000	-2.092%	2	340	+221.453%
2025-08-08	59.7500	59.7500	59.7500	59.7500	+7.464%	1	340	+214.728%
2025-08-07	55.6000	55.6000	55.6000	55.6000	+0.361%	1	340	+238.219%
2025-08-06	55.4000	55.4000	55.4000	55.4000	+0.654%	1	340	+239.440%
2025-08-05	55.0400	55.0400	55.0400	55.0400	+10.234%	1	340	+241.661%
2025-08-01	49.9300	49.9300	49.9300	49.9300	-5.650%	1	340	+276.627%
2025-07-31	52.9200	52.9200	52.9200	52.9200	-0.151%	1	340	+255.348%
2025-07-29	53.0000	53.0000	53.0000	53.0000	+0.360%	2	340	+254.811%
2025-07-28	53.1200	53.1200	52.8100	52.8100	-1.621%	4	341	+256.088%
2025-07-25	54.5000	54.5000	53.6800	53.6800	-0.593%	2	341	+250.317%
2025-07-24	54.8000	54.8000	53.4000	54.0000	+3.152%	30	339	+248.241%
2025-07-23	51.7100	52.3500	51.6200	52.3500	-1.040%	10	338	+259.217%
2025-07-22	52.9000	52.9000	52.9000	52.9000	+2.420%	1	338	+255.482%
2025-07-21	50.9500	51.6500	50.3000	51.6500	+7.739%	8	338	+264.085%
2025-07-18	48.1100	48.1100	47.5200	47.9400	+1.182%	24	339	+292.261%
2025-07-17	45.2200	47.3800	45.2000	47.3800	-0.462%	61	326	+296.897%
2025-07-16	46.8900	48.0300	46.6500	47.6000	+2.808%	25	326	+295.063%
2025-07-15	46.7300	47.7500	46.3000	46.3000	+1.269%	82	324	+306.156%
2025-07-14	44.9000	45.7200	44.9000	45.7200	+1.940%	2	310	+311.308%
2025-07-11	43.7000	45.0500	43.7000	44.8500	+4.570%	16	310	+319.287%
2025-07-10	41.9400	43.5200	41.9400	42.8900	-0.023%	42	309	+338.447%
2025-07-09	43.4500	43.4500	42.9000	42.9000	+5.147%	6	305	+338.345%
2025-07-08	41.9100	41.9100	40.6000	40.8000	-6.034%	5	309	+360.907%
2025-07-07	43.3200	43.4200	43.1000	43.4200	-1.986%	3	306	+333.095%
2025-07-03	44.0000	44.3000	44.0000	44.3000	+0.045%	5	306	+324.492%
2025-07-02	43.6600	44.2800	43.6600	44.2800	+5.680%	2	306	+324.684%
2025-07-01	42.0000	42.0000	41.4500	41.9000	-2.149%	6	307	+348.807%
2025-06-30	43.2300	43.3800	42.8200	42.8200	+5.728%	15	307	+339.164%
2025-06-27	41.2000	41.4200	40.5000	40.5000	+0.972%	3	296	+364.321%
2025-06-26	40.1300	40.1300	40.1100	40.1100	+3.111%	3	294	+368.836%
2025-06-25	39.1000	39.7800	38.4400	38.9000	+5.850%	12	294	+383.419%
2025-06-24	37.0000	37.0000	36.2800	36.7500	+4.671%	18	299	+411.701%
2025-06-23	35.5500	36.9500	34.0000	35.1100	-5.618%	46	284	+435.602%
2025-06-20	41.9000	41.9000	37.2000	37.2000	-14.088%	32	251	+405.511%
2025-06-18	42.8800	43.5500	42.8000	43.3000	-1.925%	13	230	+334.296%
2025-06-17	44.1500	44.1500	44.1500	44.1500	+1.494%	1	230	+325.934%
2025-06-16	43.9000	43.9000	43.5000	43.5000	-2.335%	3	230	+332.299%
2025-06-13	42.5300	44.5400	42.5300	44.5400	+1.922%	20	230	+322.205%
2025-06-12	43.6500	44.2500	43.6500	43.7000	-1.952%	4	233	+330.320%
2025-06-11	46.3000	46.3000	44.5700	44.5700	-1.263%	52	232	+321.921%
2025-06-10	46.5700	46.8000	44.6300	45.1400	+2.825%	73	222	+316.593%
2025-06-09	43.6500	43.9000	43.6500	43.9000	+4.276%	21	192	+328.360%
2025-06-06	41.3000	42.1000	41.3000	42.1000	+10.644%	22	193	+346.675%
2025-06-05	39.0000	39.0000	38.0500	38.0500	+1.738%	4	192	+394.218%
2025-06-04	37.4900	37.6100	36.9500	37.4000	-1.966%	4	191	+402.807%
2025-06-03	37.0000	38.1500	37.0000	38.1500	-1.345%	4	191	+392.923%
2025-06-02	38.8000	38.8200	38.5000	38.6700	-5.775%	8	190	+386.294%
2025-05-29	42.2500	42.2500	41.0400	41.0400	-3.662%	2	186	+358.212%
2025-05-28	41.9500	43.0800	41.9500	42.6000	+1.429%	13	186	+341.432%
2025-05-27	41.5000	42.0000	41.3900	42.0000	+7.116%	16	173	+347.738%
2025-05-23	39.4000	39.8800	39.2100	39.2100	-6.308%	32	165	+379.597%
2025-05-22	44.0000	44.0000	41.8000	41.8500	+6.543%	55	165	+349.343%
2025-05-21	40.0000	41.0200	39.0500	39.2800	+5.876%	57	156	+378.742%
2025-05-20	37.0000	37.3000	37.0000	37.1000	+1.923%	12	139	+406.873%
2025-05-19	36.1300	36.4000	35.9700	36.4000	-0.628%	8	136	+416.621%
2025-05-16	36.9100	36.9200	36.6300	36.6300	+5.410%	24	138	+413.377%
2025-05-15	36.3700	36.3700	34.7500	34.7500	-4.454%	7	136	+441.151%
2025-05-14	33.5900	37.1500	33.5900	36.3700	+9.055%	76	132	+417.047%
2025-05-13	30.8500	33.3500	30.8500	33.3500	+6.041%	14	95	+463.868%
2025-05-12	31.2500	31.4500	31.2500	31.4500	+10.545%	2	94	+497.933%
2025-05-09	28.9500	28.9500	28.4500	28.4500	-5.795%	4	94	+560.984%
2025-05-08	30.0500	30.2000	30.0500	30.2000	+8.050%	4	94	+522.682%
2025-05-07	31.9800	31.9800	26.4500	27.9500	-19.799%	14	95	+572.809%
2025-05-06	34.8500	34.8500	34.8500	34.8500	-2.244%	1	92	+439.598%
2025-05-05	35.9000	36.7700	35.6500	35.6500	-0.196%	8	92	+427.489%
2025-05-02	35.5000	35.7200	35.5000	35.7200	+6.183%	42	95	+426.456%
2025-05-01	33.2500	33.6400	33.2500	33.6400	+9.398%	9	80	+459.007%
2025-04-30	30.7500	30.7500	30.7500	30.7500	-7.796%	1	77	+511.545%
2025-04-29	32.4000	33.3500	32.4000	33.3500	+2.805%	3	77	+463.868%
2025-04-28	33.5000	33.5000	32.4400	32.4400	-7.314%	2	77	+479.686%
2025-04-25	36.0000	36.0000	33.9900	35.0000	+9.375%	16	77	+437.286%
2025-04-24	31.5500	32.0000	31.5500	32.0000	+24.175%	9	74	+487.656%
2025-04-21	25.7700	25.7700	25.7700	25.7700	-16.195%	1	67	+629.724%
2025-04-15	30.7500	30.7500	30.7500	30.7500	-0.162%	1	66	+511.545%
2025-04-10	30.8000	30.8000	30.8000	30.8000	+4.407%	63	65	+510.552%
2025-04-03	29.1800	29.5000	29.1500	29.5000	-6.793%	3	5	+537.458%
2025-04-02	31.6900	31.6900	31.6500	31.6500	0.000%	2	2	+494.155%