Dark

GOOGL20270617C170
GOOGL Jun 17 2027 170.00 Call (GOOGL270617C00170000)
option OPRA

EOD

Jul 15, 2026

211.00+17.164%(+30.91)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	211.0000	211.0000	211.0000	211.0000	+17.164%	5	583	0.000%
2026-06-25	180.0900	180.0900	180.0900	180.0900	-4.629%	1	582	+17.164%
2026-06-22	188.8300	188.8300	188.8300	188.8300	-8.795%	2	582	+11.741%
2026-06-15	207.0400	207.0400	207.0400	207.0400	+9.574%	1	582	+1.913%
2026-06-11	188.9500	188.9500	188.9500	188.9500	-8.720%	1	582	+11.670%
2026-06-10	207.0000	207.0000	207.0000	207.0000	-6.567%	11	582	+1.932%
2026-05-29	221.5500	221.5500	221.5500	221.5500	-1.468%	5	582	-4.762%
2026-05-26	224.8500	224.8500	224.8500	224.8500	-5.159%	1	587	-6.160%
2026-05-14	237.0800	237.0800	237.0800	237.0800	+8.246%	1	587	-11.001%
2026-05-01	219.0200	219.0200	219.0200	219.0200	+0.468%	5	587	-3.662%
2026-04-30	212.5500	218.0000	212.5500	218.0000	+18.892%	2	587	-3.211%
2026-04-24	183.3600	183.3600	183.3600	183.3600	+4.479%	1	587	+15.074%
2026-04-21	175.5000	175.5000	175.5000	175.5000	+13.226%	1	586	+20.228%
2026-04-09	155.0000	155.0000	155.0000	155.0000	+26.789%	1	586	+36.129%
2026-03-27	122.2400	122.2500	122.2400	122.2500	-5.122%	12	587	+72.597%
2026-03-26	128.8500	128.9500	128.7400	128.8500	-5.153%	19	577	+63.756%
2026-03-24	135.8500	135.8500	135.8500	135.8500	-5.986%	13	583	+55.318%
2026-03-20	144.5000	144.5000	144.5000	144.5000	-3.280%	2	596	+46.021%
2026-03-10	149.4000	149.4000	149.4000	149.4000	+3.714%	11	594	+41.232%
2026-03-09	137.9500	144.0500	137.9000	144.0500	+0.383%	42	594	+46.477%
2026-03-05	143.5000	143.5000	143.5000	143.5000	-2.394%	2	594	+47.038%
2026-03-04	145.8300	147.0200	145.8300	147.0200	+3.857%	2	594	+43.518%
2026-03-03	141.5600	141.5600	141.5600	141.5600	-8.759%	1	594	+49.053%
2026-02-27	150.3500	155.1500	149.8300	155.1500	+5.544%	50	594	+35.997%
2026-02-26	147.0000	147.0000	147.0000	147.0000	-6.850%	1	596	+43.537%
2026-02-20	157.1000	157.8100	157.1000	157.8100	-3.792%	9	596	+33.705%
2026-02-06	165.0000	165.0000	164.0300	164.0300	-5.730%	4	595	+28.635%
2026-02-05	166.0000	174.0000	164.4300	174.0000	-1.030%	13	594	+21.264%
2026-02-04	183.7500	183.7500	175.3700	175.8100	-3.055%	13	591	+20.016%
2026-01-30	181.3500	181.3500	181.3500	181.3500	+5.633%	8	592	+16.350%
2026-01-16	171.6800	171.6800	171.6800	171.6800	-1.616%	1	588	+22.903%
2026-01-15	175.0000	175.0000	174.5000	174.5000	-3.989%	2	588	+20.917%
2026-01-13	181.7500	181.7500	181.7500	181.7500	+5.644%	1	589	+16.094%
2026-01-09	172.0400	172.0400	172.0400	172.0400	+1.200%	1	590	+22.646%
2026-01-08	170.0000	170.0000	170.0000	170.0000	+13.417%	1	590	+24.118%
2025-12-16	149.8900	149.8900	149.8900	149.8900	-8.324%	2	590	+40.770%
2025-12-11	163.5000	163.5000	163.5000	163.5000	+0.758%	1	588	+29.052%
2025-12-04	162.3100	162.3100	162.2700	162.2700	-2.541%	2	589	+30.030%
2025-12-03	161.0000	166.5000	161.0000	166.5000	+0.519%	2	591	+26.727%
2025-11-28	163.0000	165.6400	163.0000	165.6400	+10.915%	2	591	+27.385%
2025-11-21	147.0000	149.3400	147.0000	149.3400	-1.426%	2	592	+41.288%
2025-11-20	151.5000	151.5000	151.5000	151.5000	+12.222%	1	591	+39.274%
2025-11-12	135.0000	135.0000	135.0000	135.0000	+7.570%	1	591	+56.296%
2025-11-07	125.5000	125.5000	125.5000	125.5000	-2.577%	3	590	+68.127%
2025-10-31	127.4200	129.4200	127.4200	128.8200	+7.601%	5	590	+63.794%
2025-10-29	116.8000	119.8200	116.8000	119.7200	+3.029%	40	593	+76.245%
2025-10-28	114.9500	116.2000	114.9500	116.2000	-0.198%	4	568	+81.583%
2025-10-27	116.4300	116.4300	116.4300	116.4300	+13.160%	1	566	+81.225%
2025-10-23	102.8900	102.8900	102.8900	102.8900	+1.871%	1	566	+105.073%
2025-10-21	101.0000	101.0000	101.0000	101.0000	-1.904%	1	566	+108.911%
2025-10-16	102.9600	102.9600	102.9600	102.9600	+2.960%	2	565	+104.934%
2025-10-15	100.0000	100.0000	100.0000	100.0000	+4.439%	41	565	+111.000%
2025-10-14	96.0000	96.0000	95.7500	95.7500	-1.633%	2	565	+120.366%
2025-10-06	97.3200	97.3400	97.3200	97.3400	+5.919%	4	566	+116.766%
2025-10-03	91.9000	91.9000	91.9000	91.9000	-0.487%	1	570	+129.597%
2025-09-30	91.2800	92.3500	90.7500	92.3500	-8.781%	24	570	+128.479%
2025-09-23	101.2400	101.2400	101.2400	101.2400	-0.745%	2	587	+108.416%
2025-09-22	103.8000	103.8000	102.0000	102.0000	-1.923%	2	589	+106.863%
2025-09-19	104.0000	104.0000	104.0000	104.0000	+3.390%	1	589	+102.885%
2025-09-18	100.5900	100.5900	100.5900	100.5900	+1.146%	1	588	+109.762%
2025-09-15	97.7100	99.4500	97.7100	99.4500	+10.870%	3	588	+112.167%
2025-09-11	89.7000	89.7000	89.7000	89.7000	+3.103%	1	588	+135.229%
2025-09-09	86.1000	87.0000	86.1000	87.0000	+3.448%	3	587	+142.529%
2025-09-05	83.0000	84.1000	82.6000	84.1000	+7.959%	7	587	+150.892%
2025-09-04	79.1300	79.1300	77.9000	77.9000	-2.418%	2	587	+170.860%
2025-09-03	79.0000	79.8500	79.0000	79.8300	+22.533%	8	585	+164.312%
2025-09-02	62.6200	65.1500	62.6200	65.1500	-0.534%	5	585	+223.868%
2025-08-29	65.1000	66.2300	65.1000	65.5000	+0.537%	5	587	+222.137%
2025-08-28	64.9000	65.1900	64.8500	65.1500	+6.961%	5	587	+223.868%
2025-08-26	60.9100	60.9100	60.9100	60.9100	-3.164%	4	588	+246.413%
2025-08-25	62.9000	62.9000	62.9000	62.9000	+8.262%	5	588	+235.453%
2025-08-22	58.5500	58.5500	58.1000	58.1000	+5.560%	2	583	+263.167%
2025-08-21	56.0000	56.0000	54.9200	55.0400	+0.548%	6	583	+283.358%
2025-08-20	52.9700	54.7400	52.9700	54.7400	-2.128%	6	584	+285.459%
2025-08-19	57.2000	57.2000	55.9300	55.9300	-3.068%	3	585	+277.257%
2025-08-18	58.3000	58.3000	57.7000	57.7000	-3.366%	23	584	+265.685%
2025-08-15	59.7100	59.7100	59.7100	59.7100	+2.419%	1	561	+253.375%
2025-08-14	56.5600	58.3000	56.5600	58.3000	+2.822%	5	560	+261.921%
2025-08-13	56.1300	56.7000	55.8900	56.7000	+1.395%	17	563	+272.134%
2025-08-11	55.9200	55.9200	55.9200	55.9200	-1.027%	1	558	+277.325%
2025-08-08	57.5000	57.5000	56.5000	56.5000	+9.645%	6	558	+273.451%
2025-08-07	52.1700	52.1700	51.5200	51.5300	+2.040%	5	561	+309.470%
2025-08-06	50.5000	50.5000	50.5000	50.5000	-1.444%	1	563	+317.822%
2025-08-05	52.0700	52.0700	51.2400	51.2400	+0.039%	13	563	+311.788%
2025-08-04	48.0000	51.2200	48.0000	51.2200	+7.832%	3	560	+311.948%
2025-08-01	47.5000	47.5000	47.5000	47.5000	-5.660%	1	561	+344.211%
2025-07-31	51.5000	51.5000	50.3500	50.3500	-6.500%	5	561	+319.067%
2025-07-30	52.8000	53.8500	52.5000	53.8500	+6.087%	10	560	+291.829%
2025-07-29	50.7500	50.7600	50.7500	50.7600	+1.116%	10	560	+315.682%
2025-07-28	51.1000	51.1000	49.6000	50.2000	-1.569%	9	560	+320.319%
2025-07-25	49.9500	51.0000	49.9500	51.0000	+1.211%	6	557	+313.725%
2025-07-24	50.6900	50.6900	50.3900	50.3900	+1.798%	8	556	+318.734%
2025-07-23	48.7000	49.5000	48.5000	49.5000	-0.802%	12	549	+326.263%
2025-07-22	47.2700	49.9000	47.2700	49.9000	+2.359%	7	549	+322.846%
2025-07-21	48.1000	48.8000	47.3100	48.7500	+8.093%	24	556	+332.821%
2025-07-18	45.2000	45.2000	45.1000	45.1000	+1.577%	12	565	+367.849%
2025-07-17	43.0500	44.5000	43.0500	44.4000	+1.139%	6	565	+375.225%
2025-07-16	43.9000	43.9000	43.9000	43.9000	+3.173%	1	562	+380.638%
2025-07-14	42.5500	42.5500	42.5500	42.5500	+1.069%	2	561	+395.887%
2025-07-11	41.7500	42.4000	41.7500	42.1000	+4.182%	16	561	+401.188%
2025-07-10	38.6500	40.6900	38.6500	40.4100	+1.660%	146	564	+422.148%
2025-07-09	39.6500	40.4900	39.6500	39.7500	+4.964%	4	574	+430.818%
2025-07-08	39.5000	39.5000	37.8700	37.8700	-4.610%	7	573	+457.169%
2025-07-07	41.1100	41.1100	39.7000	39.7000	-3.874%	10	571	+431.486%
2025-07-03	41.4000	41.4000	41.3000	41.3000	-0.554%	2	572	+410.896%
2025-07-02	40.6000	41.5300	40.6000	41.5300	+6.569%	2	572	+408.066%
2025-07-01	39.0000	39.0500	38.7500	38.9700	-3.084%	5	571	+441.442%
2025-06-30	41.4000	41.4000	40.2100	40.2100	+1.797%	6	571	+424.745%
2025-06-27	38.9000	39.5000	37.0000	39.5000	+6.901%	37	573	+434.177%
2025-06-26	36.8400	36.9500	36.8400	36.9500	-0.135%	2	567	+471.042%
2025-06-25	35.8000	37.1000	35.8000	37.0000	+8.824%	5	566	+470.270%
2025-06-24	34.2000	34.8200	34.0000	34.0000	+1.949%	32	564	+520.588%
2025-06-23	33.5500	34.0000	31.8000	33.3500	-1.912%	49	547	+532.684%
2025-06-20	38.3000	38.3000	34.0000	34.0000	-15.675%	34	515	+520.588%
2025-06-18	41.1500	41.1500	40.3200	40.3200	-3.587%	2	503	+423.313%
2025-06-17	40.2500	41.8300	40.2500	41.8200	+3.695%	5	503	+404.543%
2025-06-16	40.3300	40.3300	40.3300	40.3300	-1.345%	1	504	+423.184%
2025-06-13	40.9900	40.9900	40.8800	40.8800	+0.319%	18	504	+416.145%
2025-06-12	40.9300	41.4000	40.7500	40.7500	-4.275%	21	504	+417.791%
2025-06-11	43.5500	43.5500	42.5700	42.5700	-2.897%	13	504	+395.654%
2025-06-10	43.0000	44.6300	43.0000	43.8400	+6.927%	9	492	+381.296%
2025-06-09	40.9600	41.0000	40.9600	41.0000	+5.670%	2	488	+414.634%
2025-06-06	39.0000	39.1200	38.8000	38.8000	+4.865%	6	488	+443.814%
2025-06-05	36.6500	37.0000	36.5000	37.0000	+6.017%	14	488	+470.270%
2025-06-04	34.8000	34.9000	34.8000	34.9000	0.000%	11	492	+504.585%
2025-06-03	34.5900	35.5000	34.3100	34.9000	-4.121%	27	492	+504.585%
2025-06-02	36.6000	36.6000	36.0000	36.4000	-2.072%	10	479	+479.670%
2025-05-30	37.1700	37.1700	37.1700	37.1700	-2.620%	4	469	+467.662%
2025-05-29	38.7500	38.7500	38.1700	38.1700	-2.128%	9	469	+452.790%
2025-05-28	39.2600	39.5800	39.0000	39.0000	-0.763%	20	467	+441.026%
2025-05-27	39.0000	39.3000	38.2500	39.3000	+6.216%	27	451	+436.896%
2025-05-23	37.1000	37.1000	37.0000	37.0000	-6.448%	4	436	+470.270%
2025-05-22	38.6000	40.0000	38.6000	39.5500	+6.346%	18	436	+433.502%
2025-05-21	34.5000	39.6700	34.5000	37.1900	+12.221%	30	431	+467.357%
2025-05-20	34.7000	35.7000	33.1400	33.1400	-2.300%	24	413	+536.693%
2025-05-19	33.5000	34.0000	33.5000	33.9200	-2.613%	8	412	+522.052%
2025-05-16	36.0000	36.0000	34.8300	34.8300	+5.100%	52	412	+505.800%
2025-05-15	32.2500	33.1400	32.2500	33.1400	-0.060%	6	411	+536.693%
2025-05-14	29.9800	33.1600	29.9800	33.1600	+9.983%	4	411	+536.309%
2025-05-13	29.6000	30.1500	29.6000	30.1500	+4.687%	6	411	+599.834%
2025-05-12	29.0000	29.0000	28.8000	28.8000	+8.761%	5	406	+632.639%
2025-05-09	26.7500	26.7500	26.4800	26.4800	-4.748%	10	402	+696.828%
2025-05-08	27.4000	28.1100	27.4000	27.8000	+8.467%	26	400	+658.993%
2025-05-07	30.0000	30.0000	24.7500	25.6300	-22.239%	8	378	+723.254%
2025-05-06	32.9600	32.9600	32.9600	32.9600	+3.000%	30	376	+540.170%
2025-05-05	32.0000	32.0000	32.0000	32.0000	-3.759%	1	347	+559.375%
2025-05-02	33.2500	33.2500	33.2500	33.2500	+14.734%	2	347	+534.586%
2025-04-30	28.9800	28.9800	28.9800	28.9800	-6.274%	1	347	+628.088%
2025-04-29	30.6000	30.9200	30.6000	30.9200	+2.316%	2	348	+582.406%
2025-04-28	31.9600	31.9600	30.2200	30.2200	-8.424%	4	348	+598.213%
2025-04-25	33.6200	33.6200	31.8500	33.0000	+7.843%	38	351	+539.394%
2025-04-24	29.5800	30.8400	29.3500	30.6000	+8.395%	101	352	+589.542%
2025-04-23	28.8500	28.8500	28.1300	28.2300	+9.292%	252	338	+647.432%
2025-04-22	25.4500	26.1000	25.3500	25.8300	-2.675%	185	187	+716.880%
2025-04-08	26.5400	26.5400	26.5400	26.5400	+5.317%	2	13	+695.026%
2025-04-04	25.1000	25.5700	25.1000	25.2000	-6.839%	8	11	+737.302%
2025-04-03	27.3900	27.3900	27.0500	27.0500	0.000%	11	11	+680.037%