Dark

GOOGL20270617C205
GOOGL Jun 17 2027 205.00 Call (GOOGL270617C00205000)
option OPRA

EOD

Jul 21, 2026

156.00-12.360%(-22.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	156.0000	156.0000	156.0000	156.0000	-12.360%	2	129	0.000%
2026-07-07	178.0000	178.0000	178.0000	178.0000	+3.790%	1	129	-12.360%
2026-06-18	171.5000	171.5000	171.5000	171.5000	-12.164%	1	129	-9.038%
2026-05-19	199.3500	199.3500	195.2500	195.2500	-4.289%	2	129	-20.102%
2026-05-15	203.8300	204.0000	203.8300	204.0000	+5.678%	3	128	-23.529%
2026-05-12	193.0400	193.0400	193.0400	193.0400	+0.270%	1	131	-19.188%
2026-04-30	192.5200	192.5200	192.5200	192.5200	+30.081%	1	131	-18.969%
2026-04-23	148.0000	148.0000	148.0000	148.0000	+7.052%	1	131	+5.405%
2026-04-14	138.2500	138.2500	138.2500	138.2500	+42.747%	1	132	+12.839%
2026-03-31	96.8500	96.8500	96.8500	96.8500	-8.459%	1	131	+61.074%
2026-03-25	105.8000	105.8000	105.8000	105.8000	-14.019%	2	130	+47.448%
2026-03-17	123.0500	123.0500	123.0500	123.0500	+4.015%	10	130	+26.778%
2026-03-04	118.3000	118.3000	118.3000	118.3000	-1.112%	1	130	+31.868%
2026-02-27	119.6300	119.6300	119.6300	119.6300	+1.381%	1	130	+30.402%
2026-02-19	118.0000	118.0000	118.0000	118.0000	+0.255%	1	129	+32.203%
2026-02-18	118.3000	118.3000	117.0000	117.7000	-1.712%	6	130	+32.540%
2026-02-13	119.7500	119.7500	119.7500	119.7500	-3.761%	3	126	+30.271%
2026-02-11	125.6100	125.6100	124.4300	124.4300	-6.444%	14	126	+25.372%
2026-02-10	133.0000	133.0000	133.0000	133.0000	-5.674%	1	114	+17.293%
2026-02-06	141.0000	141.0000	141.0000	141.0000	+10.849%	1	115	+10.638%
2026-02-05	127.2000	127.2000	127.2000	127.2000	-11.309%	1	115	+22.642%
2026-01-16	143.3500	143.4200	143.3500	143.4200	-1.868%	2	116	+8.771%
2026-01-15	146.1500	146.1500	146.1500	146.1500	-4.095%	2	116	+6.740%
2026-01-13	152.3900	152.3900	152.3900	152.3900	+5.826%	1	115	+2.369%
2026-01-09	144.0000	144.0000	144.0000	144.0000	+11.068%	1	114	+8.333%
2025-12-26	129.6500	129.6500	129.6500	129.6500	+12.641%	1	114	+20.324%
2025-12-17	115.1000	115.1000	115.1000	115.1000	-14.974%	1	115	+35.534%
2025-12-10	135.3700	135.3700	135.3700	135.3700	-2.506%	1	115	+15.240%
2025-12-03	138.8500	138.8500	138.8500	138.8500	+2.096%	1	114	+12.351%
2025-12-01	137.0000	137.0000	136.0000	136.0000	-1.449%	2	113	+14.706%
2025-11-26	138.0000	138.0000	138.0000	138.0000	+28.312%	1	113	+13.043%
2025-11-17	107.5500	107.5500	107.5500	107.5500	-1.103%	1	113	+45.049%
2025-11-10	108.7500	108.7500	108.7500	108.7500	+3.081%	2	112	+43.448%
2025-11-07	105.5000	105.5000	105.5000	105.5000	-2.810%	1	114	+47.867%
2025-11-06	108.5500	108.5500	108.5500	108.5500	+2.813%	1	113	+43.713%
2025-11-05	105.5800	105.5800	105.5800	105.5800	+0.667%	1	114	+47.755%
2025-11-03	104.8800	104.8800	104.8800	104.8800	+2.422%	2	116	+48.741%
2025-10-31	102.4000	102.4000	102.4000	102.4000	-6.184%	3	116	+52.344%
2025-10-30	109.1500	109.1500	109.1500	109.1500	+15.588%	1	113	+42.923%
2025-10-29	93.0000	94.4300	93.0000	94.4300	+3.998%	5	112	+65.202%
2025-10-28	90.8000	90.8000	90.8000	90.8000	+3.629%	1	114	+71.806%
2025-10-27	87.6200	87.6200	87.6200	87.6200	+14.461%	3	113	+78.042%
2025-10-22	76.5500	76.5500	76.5500	76.5500	-1.264%	1	113	+103.788%
2025-10-21	78.3500	78.3500	74.5000	77.5300	-3.809%	8	112	+101.212%
2025-10-20	80.6000	80.6000	80.6000	80.6000	+5.359%	1	106	+93.548%
2025-10-17	76.5000	76.5000	76.5000	76.5000	-0.649%	1	107	+103.922%
2025-10-16	77.0000	77.0000	77.0000	77.0000	+14.413%	1	107	+102.597%
2025-10-13	67.3000	67.3000	67.3000	67.3000	+3.221%	1	107	+131.798%
2025-10-10	66.8000	66.8000	65.2000	65.2000	-3.550%	3	107	+139.264%
2025-10-09	67.4000	67.6000	67.4000	67.6000	-6.977%	3	107	+130.769%
2025-10-07	72.6700	72.6700	72.6700	72.6700	-0.765%	1	108	+114.669%
2025-10-06	71.7800	73.2300	71.7800	73.2300	+7.061%	14	108	+113.027%
2025-10-03	68.4000	68.4000	68.4000	68.4000	-2.703%	1	108	+128.070%
2025-10-02	70.3000	70.3000	70.3000	70.3000	-1.472%	1	109	+121.906%
2025-10-01	66.9700	71.3500	66.9700	71.3500	-9.431%	5	110	+118.641%
2025-09-19	77.8100	78.7800	77.7900	78.7800	+3.863%	8	106	+98.020%
2025-09-16	75.8500	75.8500	75.8500	75.8500	+4.047%	1	106	+105.669%
2025-09-15	72.9000	72.9000	72.9000	72.9000	+10.841%	4	106	+113.992%
2025-09-10	65.5000	65.8500	65.2500	65.7700	-0.182%	7	102	+137.190%
2025-09-09	65.9800	65.9800	65.8900	65.8900	+7.523%	2	103	+136.758%
2025-09-08	63.2700	63.3200	60.7500	61.2800	+1.710%	15	102	+154.569%
2025-09-05	61.4500	61.8500	59.5100	60.2500	+2.396%	10	101	+158.921%
2025-09-04	55.1500	59.3200	55.1500	58.8400	+4.234%	17	100	+165.126%
2025-09-03	56.0000	57.0300	55.8200	56.4500	+28.237%	16	106	+176.351%
2025-09-02	42.0800	44.0200	41.5800	44.0200	-3.168%	18	106	+254.384%
2025-08-29	43.6500	45.5400	43.6500	45.4600	+3.107%	18	103	+243.159%
2025-08-28	41.6400	44.0900	41.6400	44.0900	+7.879%	10	103	+253.822%
2025-08-27	41.4500	41.4500	40.6300	40.8700	+0.665%	7	106	+281.698%
2025-08-26	40.5400	41.1000	40.0000	40.6000	-3.632%	33	106	+284.236%
2025-08-25	39.9900	42.4900	39.9900	42.1300	+7.860%	21	101	+270.282%
2025-08-22	37.6000	41.1300	37.6000	39.0600	+9.596%	44	101	+299.386%
2025-08-20	34.9700	35.6400	33.9200	35.6400	-2.941%	6	105	+337.710%
2025-08-19	37.1800	37.5800	36.1700	36.7200	-4.000%	52	104	+324.837%
2025-08-18	39.3800	39.3800	37.9500	38.2500	-4.087%	28	97	+307.843%
2025-08-15	39.0000	40.3900	39.0000	39.8800	+4.947%	24	84	+291.174%
2025-08-14	38.5000	38.7900	37.9600	38.0000	+2.178%	28	100	+310.526%
2025-08-13	37.6700	37.7500	37.1900	37.1900	-3.951%	16	101	+319.468%
2025-08-12	37.8500	38.8700	37.8500	38.7200	+4.649%	17	98	+302.893%
2025-08-11	36.3800	37.1500	36.3800	37.0000	-0.884%	36	92	+321.622%
2025-08-08	35.5500	37.9500	35.5500	37.3300	+7.953%	44	97	+317.894%
2025-08-07	34.5800	34.5800	34.5800	34.5800	+1.646%	7	90	+351.128%
2025-08-06	33.3500	34.0200	33.3500	34.0200	+3.562%	8	90	+358.554%
2025-08-05	32.8500	32.8500	32.8500	32.8500	+10.124%	1	82	+374.886%
2025-08-01	29.9500	29.9500	29.8300	29.8300	-6.694%	2	82	+422.963%
2025-07-31	32.4000	32.4000	31.9600	31.9700	-7.064%	11	82	+387.957%
2025-07-30	34.4000	34.4000	34.4000	34.4000	+1.986%	2	71	+353.488%
2025-07-29	33.6500	33.7300	33.6500	33.7300	+5.836%	2	71	+362.496%
2025-07-28	33.2000	33.2000	31.8700	31.8700	-3.190%	2	70	+389.489%
2025-07-25	32.9200	32.9200	32.9200	32.9200	+2.427%	1	69	+373.876%
2025-07-23	31.6500	32.1400	31.6500	32.1400	+2.455%	3	69	+385.376%
2025-07-22	31.3700	31.3700	31.3700	31.3700	+2.016%	1	67	+397.290%
2025-07-21	29.6500	31.0300	29.6500	30.7500	+6.957%	6	67	+407.317%
2025-07-15	28.7500	28.7500	28.7500	28.7500	+14.770%	1	68	+442.609%
2025-07-07	25.0500	25.0500	25.0500	25.0500	+3.942%	2	68	+522.754%
2025-06-27	24.5000	24.5000	24.0100	24.1000	+2.119%	4	68	+547.303%
2025-06-26	23.6000	23.6000	23.6000	23.6000	+9.665%	1	69	+561.017%
2025-06-24	21.2600	21.5200	21.2600	21.5200	+11.734%	2	68	+624.907%
2025-06-23	19.2600	19.2600	19.2600	19.2600	-13.243%	5	67	+709.969%
2025-06-20	22.2000	22.2000	22.2000	22.2000	-15.909%	4	62	+602.703%
2025-06-13	26.4000	26.4000	26.4000	26.4000	-6.878%	2	64	+490.909%
2025-06-10	28.3500	28.3500	28.3500	28.3500	+13.993%	4	64	+450.265%
2025-06-06	24.5100	24.8700	24.5100	24.8700	+9.850%	4	60	+527.262%
2025-06-05	22.8000	22.8000	22.6400	22.6400	+5.009%	9	60	+589.046%
2025-06-04	21.5000	21.5600	21.5000	21.5600	-1.553%	2	57	+623.562%
2025-06-03	21.5000	22.0000	21.5000	21.9000	-2.882%	7	57	+612.329%
2025-06-02	22.5500	22.5500	22.5500	22.5500	-7.202%	2	53	+591.796%
2025-05-29	24.3000	24.3000	24.3000	24.3000	+5.652%	2	53	+541.975%
2025-05-21	23.7000	23.7000	23.0000	23.0000	+6.778%	9	53	+578.261%
2025-05-20	21.5400	21.5400	21.5400	21.5400	+2.571%	2	46	+624.234%
2025-05-16	21.0000	21.0000	21.0000	21.0000	-2.326%	8	48	+642.857%
2025-05-15	21.5000	21.5000	21.5000	21.5000	+18.327%	1	44	+625.581%
2025-05-14	18.1700	18.1700	18.1700	18.1700	+7.962%	2	43	+758.558%
2025-05-13	17.5000	17.5000	16.8300	16.8300	+1.081%	3	41	+826.916%
2025-05-12	16.6500	16.6500	16.6500	16.6500	+0.909%	1	42	+836.937%
2025-05-09	16.5000	16.5000	16.5000	16.5000	+3.319%	2	41	+845.455%
2025-05-08	15.9700	15.9700	15.9700	15.9700	+2.701%	1	40	+876.832%
2025-05-07	19.5600	19.5600	15.0000	15.5500	-22.133%	24	39	+903.215%
2025-05-06	19.7200	19.9700	19.7200	19.9700	+0.100%	32	39	+681.172%
2025-05-02	19.9500	19.9500	19.9500	19.9500	+6.971%	2	9	+681.955%
2025-05-01	18.6500	18.6500	18.6500	18.6500	+0.269%	3	8	+736.461%
2025-04-29	17.9500	18.6000	17.9500	18.6000	+2.762%	2	5	+738.710%
2025-04-28	18.1000	18.1000	18.1000	18.1000	+26.573%	1	4	+761.878%
2025-04-21	14.3000	14.3000	14.3000	14.3000	-14.166%	1	3	+990.909%
2025-04-15	16.6600	16.6600	16.6600	16.6600	+14.110%	1	2	+836.375%
2025-04-04	14.6000	14.6000	14.6000	14.6000	-18.708%	2	2	+968.493%
2025-04-01	17.9600	17.9600	17.9600	17.9600	0.000%	1	1	+768.597%