Dark

GOOGL20270617C180
GOOGL Jun 17 2027 180.00 Call (GOOGL270617C00180000)
option OPRA

EOD

Jul 13, 2026

186.10+0.054%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	186.1000	186.1000	186.1000	186.1000	+0.054%	1	240	0.000%
2026-07-10	186.0000	186.0000	186.0000	186.0000	-2.994%	1	241	+0.054%
2026-07-02	191.7400	191.7400	191.7400	191.7400	+3.086%	1	242	-2.941%
2026-06-30	186.0000	186.0000	186.0000	186.0000	+1.695%	2	242	+0.054%
2026-06-29	182.9000	182.9000	182.9000	182.9000	+2.753%	4	242	+1.750%
2026-06-23	178.0000	178.0000	178.0000	178.0000	-0.559%	1	238	+4.551%
2026-06-22	180.3100	180.3100	179.0000	179.0000	-6.056%	2	238	+3.966%
2026-06-18	190.5400	190.5400	190.5400	190.5400	-3.151%	1	240	-2.330%
2026-06-17	197.0200	197.0200	196.7400	196.7400	+10.404%	4	240	-5.408%
2026-06-11	178.2000	178.2000	178.2000	178.2000	-5.051%	3	240	+4.433%
2026-06-09	187.6800	187.6800	187.6800	187.6800	-11.742%	5	238	-0.842%
2026-05-29	212.6500	212.6500	212.6500	212.6500	-8.341%	1	243	-12.485%
2026-05-18	232.0000	232.0000	232.0000	232.0000	+3.079%	5	242	-19.784%
2026-05-13	225.0700	225.0700	225.0700	225.0700	+36.464%	9	242	-17.315%
2026-04-21	164.9300	164.9300	164.9300	164.9300	+11.439%	1	242	+12.836%
2026-04-09	148.0000	148.0000	148.0000	148.0000	+34.791%	1	242	+25.743%
2026-03-30	109.8000	109.8000	109.8000	109.8000	-21.571%	1	243	+69.490%
2026-03-19	140.0000	140.0000	140.0000	140.0000	-0.533%	1	244	+32.929%
2026-03-13	140.7500	140.7500	140.7500	140.7500	+2.737%	2	245	+32.220%
2026-03-12	141.3000	141.3000	137.0000	137.0000	-0.400%	4	245	+35.839%
2026-03-04	137.5500	137.5500	137.5500	137.5500	+1.889%	1	245	+35.296%
2026-03-03	132.8000	135.0000	132.8000	135.0000	+1.887%	2	246	+37.852%
2026-02-17	132.5000	132.5000	132.5000	132.5000	-10.978%	1	246	+40.453%
2026-02-12	148.8400	148.8400	148.8400	148.8400	-4.864%	1	245	+25.034%
2026-02-06	156.4500	156.4500	156.4500	156.4500	-10.600%	1	244	+18.952%
2026-02-03	175.0000	175.0000	175.0000	175.0000	-0.011%	1	245	+6.343%
2026-02-02	175.0200	175.0200	175.0200	175.0200	+4.384%	1	245	+6.331%
2026-01-28	167.6700	167.6700	167.6700	167.6700	+2.238%	5	245	+10.992%
2026-01-21	164.0000	164.0000	164.0000	164.0000	-4.037%	1	245	+13.476%
2026-01-13	170.9000	170.9000	170.9000	170.9000	+6.539%	2	247	+8.894%
2026-01-08	160.4100	160.4100	160.4100	160.4100	+7.658%	1	247	+16.015%
2025-12-30	152.0000	152.0000	149.0000	149.0000	+0.337%	5	248	+24.899%
2025-12-29	147.2000	148.5000	147.2000	148.5000	-1.000%	7	249	+25.320%
2025-12-23	150.0000	150.0000	150.0000	150.0000	+8.108%	1	245	+24.067%
2025-12-18	138.7500	138.7500	138.7500	138.7500	-2.151%	1	245	+34.126%
2025-12-16	141.8000	141.8000	141.8000	141.8000	-2.126%	2	246	+31.241%
2025-12-15	144.8800	144.8800	144.8800	144.8800	-7.784%	2	246	+28.451%
2025-12-08	157.1100	157.1100	157.1100	157.1100	-0.241%	2	244	+18.452%
2025-12-05	157.4900	157.4900	157.4900	157.4900	-1.869%	2	244	+18.166%
2025-11-25	164.4900	164.4900	160.0000	160.4900	+12.231%	3	244	+15.957%
2025-11-21	140.5000	143.0000	140.5000	143.0000	+6.557%	8	244	+30.140%
2025-11-19	137.5800	137.5800	134.2000	134.2000	+7.791%	2	244	+38.674%
2025-11-17	124.5000	124.5000	124.5000	124.5000	+3.234%	1	243	+49.478%
2025-11-13	121.7600	121.7600	120.6000	120.6000	-3.605%	3	243	+54.312%
2025-11-12	125.1100	125.1100	125.1100	125.1100	-3.502%	1	240	+48.749%
2025-11-10	129.6500	129.6500	129.6500	129.6500	+2.734%	1	240	+43.540%
2025-11-06	126.2000	126.2000	126.2000	126.2000	+2.427%	3	240	+47.464%
2025-11-05	123.2100	123.2100	123.2100	123.2100	+4.415%	1	240	+51.043%
2025-11-04	120.1000	120.5000	118.0000	118.0000	-4.143%	5	240	+57.712%
2025-11-03	123.1000	123.1000	123.1000	123.1000	+2.583%	2	239	+51.178%
2025-10-31	120.0000	120.0000	120.0000	120.0000	-2.439%	1	239	+55.083%
2025-10-30	128.8800	128.8800	123.0000	123.0000	+15.018%	2	239	+51.301%
2025-10-27	106.9400	106.9400	106.9400	106.9400	+4.792%	1	240	+74.023%
2025-10-24	102.0500	102.0500	102.0500	102.0500	+12.143%	2	240	+82.362%
2025-10-21	91.0000	91.0000	91.0000	91.0000	-3.294%	1	240	+104.505%
2025-10-17	94.0000	94.1000	94.0000	94.1000	+2.988%	5	240	+97.768%
2025-10-15	91.3700	91.3700	91.3700	91.3700	+8.515%	1	240	+103.677%
2025-10-14	84.2000	84.2000	84.2000	84.2000	-1.865%	5	240	+121.021%
2025-10-10	87.2000	87.2000	85.8000	85.8000	+2.082%	4	235	+116.900%
2025-10-09	84.0500	84.0500	84.0500	84.0500	-3.413%	1	235	+121.416%
2025-10-08	87.0200	87.0200	87.0200	87.0200	-2.093%	1	235	+113.859%
2025-09-26	89.7200	89.7200	88.8800	88.8800	+4.258%	6	235	+109.383%
2025-09-25	85.2500	85.2500	85.2500	85.2500	-9.922%	1	240	+118.299%
2025-09-22	94.6400	94.6400	94.6400	94.6400	-2.433%	1	240	+96.640%
2025-09-19	97.0000	97.0000	97.0000	97.0000	+5.849%	1	241	+91.856%
2025-09-17	91.6400	91.6400	91.6400	91.6400	-1.462%	1	241	+103.077%
2025-09-15	88.4400	93.0000	88.4400	93.0000	+12.048%	13	241	+100.108%
2025-09-12	81.6500	83.0000	81.6500	83.0000	+1.059%	4	231	+124.217%
2025-09-11	80.9500	82.1300	80.7400	82.1300	-1.167%	5	229	+126.592%
2025-09-10	82.5000	83.1000	82.5000	83.1000	+2.403%	7	229	+123.947%
2025-09-09	78.9500	81.1500	78.9500	81.1500	+5.664%	3	229	+129.328%
2025-09-05	75.6300	76.8000	75.6300	76.8000	+2.400%	3	230	+142.318%
2025-09-04	74.6400	75.0000	74.6400	75.0000	+1.888%	19	230	+148.133%
2025-09-03	71.8000	73.6100	70.9900	73.6100	+25.400%	25	249	+152.819%
2025-09-02	55.5000	58.7000	55.5000	58.7000	-1.178%	19	229	+217.036%
2025-08-29	58.1800	60.2000	58.0500	59.4000	+1.504%	10	230	+213.300%
2025-08-28	58.0500	58.5200	58.0500	58.5200	+3.119%	14	230	+218.011%
2025-08-25	56.4300	56.7500	56.4300	56.7500	+9.747%	2	232	+227.930%
2025-08-22	51.7500	51.7500	51.7100	51.7100	+4.191%	2	233	+259.892%
2025-08-21	49.0000	49.6300	49.0000	49.6300	+1.576%	4	234	+274.975%
2025-08-20	47.5000	48.8800	46.5900	48.8600	-1.888%	113	234	+280.884%
2025-08-19	50.3000	50.3000	49.5600	49.8000	-7.607%	16	204	+273.695%
2025-08-15	53.6500	53.9000	53.6500	53.9000	+4.417%	13	203	+245.269%
2025-08-14	50.4500	51.6200	50.4500	51.6200	+0.919%	86	192	+260.519%
2025-08-13	51.9000	51.9000	51.1500	51.1500	-2.011%	3	245	+263.832%
2025-08-12	52.2000	52.2000	51.2700	52.2000	+4.672%	32	244	+256.513%
2025-08-11	49.8700	49.8700	49.8700	49.8700	-0.796%	1	244	+273.170%
2025-08-08	50.3500	50.5000	50.2700	50.2700	+7.186%	11	245	+270.201%
2025-08-07	46.8700	46.9000	46.8700	46.9000	+0.860%	15	252	+296.802%
2025-08-06	46.4000	46.5000	46.3500	46.5000	+2.785%	17	242	+300.215%
2025-08-05	46.1100	46.1400	45.2400	45.2400	+0.222%	3	257	+311.362%
2025-08-04	44.4300	45.3500	44.4300	45.1400	+9.830%	6	255	+312.273%
2025-08-01	41.4500	41.9300	40.8300	41.1000	-5.734%	6	257	+352.798%
2025-07-31	45.5800	45.5800	43.6000	43.6000	-8.461%	7	257	+326.835%
2025-07-30	46.8000	47.8200	46.8000	47.6300	+4.681%	14	257	+290.720%
2025-07-29	44.5000	45.5000	44.5000	45.5000	+3.175%	2	258	+309.011%
2025-07-28	43.9000	44.1200	43.9000	44.1000	-2.000%	8	258	+321.995%
2025-07-25	43.8000	45.8500	43.8000	45.0000	-0.706%	25	257	+313.556%
2025-07-24	48.5000	48.5000	43.8000	45.3200	+4.786%	25	245	+310.635%
2025-07-23	43.5000	43.6800	42.8500	43.2500	-1.030%	56	245	+330.289%
2025-07-22	42.6500	43.7000	42.6500	43.7000	+1.794%	18	250	+325.858%
2025-07-21	42.4000	42.9300	42.2000	42.9300	+7.325%	18	253	+333.496%
2025-07-18	39.4000	40.0000	39.4000	40.0000	+1.394%	2	247	+365.250%
2025-07-17	38.1500	39.4500	38.1500	39.4500	+0.101%	66	248	+371.736%
2025-07-16	39.2500	39.5300	39.1500	39.4100	-0.025%	14	255	+372.215%
2025-07-15	38.4200	39.6200	38.3300	39.4200	+3.329%	47	255	+372.095%
2025-07-14	37.3700	38.2000	37.2700	38.1500	+2.142%	31	264	+387.811%
2025-07-11	35.0000	37.5100	35.0000	37.3500	+5.837%	27	263	+398.260%
2025-07-10	33.8500	35.9800	33.7500	35.2900	+1.525%	78	272	+427.345%
2025-07-09	36.4000	36.4000	33.0000	34.7600	+2.993%	12	271	+435.386%
2025-07-08	34.4500	35.0000	33.7500	33.7500	-4.930%	17	267	+451.407%
2025-07-07	37.0500	37.0500	34.9000	35.5000	-3.296%	48	257	+424.225%
2025-07-03	35.7000	36.7100	35.7000	36.7100	+1.269%	13	225	+406.946%
2025-07-02	35.1000	36.3900	35.1000	36.2500	+6.775%	4	225	+413.379%
2025-07-01	36.3000	36.3000	33.9500	33.9500	-3.414%	4	225	+448.159%
2025-06-30	37.4800	37.4800	35.1500	35.1500	-3.248%	32	225	+429.445%
2025-06-27	33.9200	36.3300	32.9500	36.3300	+10.058%	18	211	+412.249%
2025-06-26	32.2400	33.3000	32.2400	33.0100	+3.936%	22	204	+463.769%
2025-06-25	31.9000	32.2900	31.7600	31.7600	+7.661%	11	190	+485.957%
2025-06-24	29.8000	30.3100	29.5000	29.5000	+5.357%	18	179	+530.847%
2025-06-23	29.4500	29.4500	27.6500	28.0000	-7.895%	97	168	+564.643%
2025-06-20	34.7000	34.7000	30.4000	30.4000	-15.108%	22	165	+512.171%
2025-06-18	36.0500	36.0500	35.8100	35.8100	-1.594%	15	150	+419.687%
2025-06-17	36.1700	36.3900	36.1700	36.3900	+0.803%	4	150	+411.404%
2025-06-16	35.6500	36.1000	35.5600	36.1000	-0.331%	4	148	+415.512%
2025-06-13	36.1100	36.2200	36.1100	36.2200	+0.611%	6	145	+413.805%
2025-06-12	36.2500	36.5800	36.0000	36.0000	-3.356%	8	144	+416.944%
2025-06-11	38.6300	38.6300	37.2500	37.2500	+3.472%	4	138	+399.597%
2025-06-10	39.1200	39.1400	36.0000	36.0000	-0.139%	6	135	+416.944%
2025-06-09	36.0500	36.0500	36.0500	36.0500	+2.853%	1	134	+416.227%
2025-06-06	35.0500	35.0500	35.0500	35.0500	+9.190%	6	133	+430.956%
2025-06-05	32.5200	32.5200	31.8500	32.1000	+6.645%	3	133	+479.751%
2025-06-04	30.5000	30.5000	30.1000	30.1000	-3.834%	14	131	+518.272%
2025-06-03	31.3000	31.3000	31.3000	31.3000	-2.188%	3	131	+494.569%
2025-06-02	32.2000	32.2000	32.0000	32.0000	-6.433%	7	131	+481.563%
2025-05-29	34.2000	34.2000	34.2000	34.2000	-0.870%	1	130	+444.152%
2025-05-28	35.0900	35.0900	34.5000	34.5000	-0.719%	7	129	+439.420%
2025-05-27	34.7500	34.7500	34.7500	34.7500	+7.253%	4	122	+435.540%
2025-05-23	32.4000	32.4000	32.4000	32.4000	-7.429%	2	122	+474.383%
2025-05-22	35.5900	35.5900	35.0000	35.0000	+9.034%	6	122	+431.714%
2025-05-21	31.9000	34.2500	31.9000	32.1000	+8.081%	8	121	+479.751%
2025-05-16	31.3000	31.3000	29.3500	29.7000	-0.235%	54	117	+526.599%
2025-05-14	25.9400	29.7700	25.9400	29.7700	+14.853%	23	113	+525.126%
2025-05-13	25.7300	25.9200	25.7300	25.9200	+3.680%	2	96	+617.978%
2025-05-12	25.2000	25.2000	25.0000	25.0000	+12.007%	2	96	+644.400%
2025-05-09	22.3200	22.3200	22.3200	22.3200	-6.884%	2	96	+733.781%
2025-05-08	23.7300	23.9700	23.7300	23.9700	+9.302%	4	95	+676.387%
2025-05-07	24.0000	24.3000	21.9300	21.9300	-23.589%	6	92	+748.609%
2025-05-06	28.7000	28.7000	28.7000	28.7000	-1.034%	30	89	+548.432%
2025-05-05	29.0000	29.0000	29.0000	29.0000	+0.694%	1	59	+541.724%
2025-05-02	27.1500	28.8000	27.1500	28.8000	+7.463%	4	58	+546.181%
2025-05-01	26.5000	26.8000	26.5000	26.8000	+7.200%	4	58	+594.403%
2025-04-30	25.0000	25.0000	25.0000	25.0000	-3.101%	1	54	+644.400%
2025-04-29	25.8000	25.8000	25.8000	25.8000	-4.267%	15	53	+621.318%
2025-04-28	27.9200	27.9200	26.9500	26.9500	-10.167%	2	53	+590.538%
2025-04-25	29.4000	30.0000	29.4000	30.0000	+13.636%	4	52	+520.333%
2025-04-24	25.4200	26.4000	25.3700	26.4000	+6.452%	17	52	+604.924%
2025-04-23	24.7900	24.8200	23.8200	24.8000	+19.403%	49	38	+650.403%
2025-04-21	20.9000	22.0000	20.4500	20.7700	-22.355%	6	14	+796.004%
2025-04-11	26.7500	26.7500	26.7500	26.7500	+37.179%	2	12	+595.701%
2025-04-08	21.3000	21.3000	19.5000	19.5000	-2.108%	3	12	+854.359%
2025-04-07	19.9100	19.9200	19.9100	19.9200	-14.872%	3	12	+834.237%
2025-04-03	23.5200	23.6600	23.4000	23.4000	0.000%	15	15	+695.299%