Dark

GOOGL20270617C220
GOOGL Jun 17 2027 220.00 Call (GOOGL270617C00220000)
option OPRA

EOD

Jul 13, 2026

147.75-2.152%(-3.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	147.7500	147.7500	147.7500	147.7500	-2.152%	1	375	0.000%
2026-06-30	151.0000	151.0000	151.0000	151.0000	+2.547%	1	375	-2.152%
2026-06-29	147.2500	147.2500	147.2500	147.2500	+10.291%	4	376	+0.340%
2026-06-25	133.5100	133.5100	133.5100	133.5100	-6.975%	1	376	+10.666%
2026-06-23	143.5200	143.5200	143.5200	143.5200	-13.931%	1	376	+2.947%
2026-06-16	166.7500	166.7500	166.7500	166.7500	+5.039%	1	375	-11.394%
2026-06-09	156.6600	158.7500	156.6600	158.7500	-0.132%	15	375	-6.929%
2026-06-08	158.9600	158.9600	158.9600	158.9600	-0.276%	1	383	-7.052%
2026-06-05	159.4000	159.4000	159.4000	159.4000	-12.896%	1	383	-7.309%
2026-05-27	183.0000	183.0000	183.0000	183.0000	+1.672%	1	383	-19.262%
2026-05-22	179.9900	179.9900	179.9900	179.9900	+1.118%	1	384	-17.912%
2026-05-21	178.0000	178.0000	178.0000	178.0000	-4.430%	12	384	-16.994%
2026-05-19	186.2500	186.2500	186.2500	186.2500	-2.828%	1	384	-20.671%
2026-05-18	191.6700	191.6700	191.6700	191.6700	-0.689%	1	396	-22.914%
2026-05-15	193.0000	193.0000	193.0000	193.0000	+1.026%	5	396	-23.446%
2026-05-14	191.0400	191.0400	191.0400	191.0400	+2.182%	5	401	-22.660%
2026-05-11	190.8700	190.8700	186.9600	186.9600	-3.094%	14	398	-20.972%
2026-05-08	192.9300	192.9300	192.9300	192.9300	+1.196%	16	398	-23.418%
2026-05-07	190.6500	190.6500	190.6500	190.6500	+5.682%	5	398	-22.502%
2026-05-05	181.8400	181.8400	180.4000	180.4000	+0.518%	2	398	-18.099%
2026-05-01	178.7500	181.1000	178.7500	179.4700	+0.465%	8	402	-17.674%
2026-04-30	165.3000	178.6400	165.3000	178.6400	+37.099%	11	402	-17.292%
2026-04-14	131.1400	131.2000	130.3000	130.3000	+9.340%	6	404	+13.392%
2026-04-13	117.7500	119.9000	117.7500	119.1700	+0.523%	18	405	+23.983%
2026-04-09	118.3000	118.5500	118.3000	118.5500	+1.221%	3	406	+24.631%
2026-04-08	117.1200	117.1200	117.1200	117.1200	+18.219%	1	406	+26.153%
2026-04-01	99.0700	99.0700	99.0700	99.0700	+14.930%	1	405	+49.137%
2026-03-31	86.2000	86.2000	86.2000	86.2000	+7.374%	1	404	+71.404%
2026-03-30	81.7300	81.7300	80.2800	80.2800	-1.072%	2	404	+84.043%
2026-03-27	85.3700	85.3700	81.1500	81.1500	-6.401%	3	405	+82.070%
2026-03-26	86.8700	86.8700	86.7000	86.7000	-10.517%	2	405	+70.415%
2026-03-24	96.8900	96.8900	96.8900	96.8900	-12.356%	2	406	+52.493%
2026-03-18	110.2700	110.5500	110.2700	110.5500	+1.422%	2	408	+33.650%
2026-03-16	107.9100	109.0000	107.9100	109.0000	+3.494%	2	408	+35.550%
2026-03-13	105.3200	105.3200	105.3200	105.3200	-2.128%	16	410	+40.287%
2026-03-12	106.5000	107.6100	106.5000	107.6100	-3.228%	11	410	+37.301%
2026-03-10	111.2000	111.2000	111.2000	111.2000	+8.245%	10	420	+32.869%
2026-03-06	101.5000	102.7300	101.5000	102.7300	-1.221%	2	411	+43.824%
2026-03-05	104.0500	104.0500	104.0000	104.0000	-2.786%	6	410	+42.067%
2026-03-04	107.2600	107.2600	106.9800	106.9800	+0.810%	16	410	+38.110%
2026-03-03	106.1200	106.1200	106.1200	106.1200	-4.094%	5	409	+39.229%
2026-02-27	108.2600	110.9500	108.2600	110.6500	-0.153%	3	406	+33.529%
2026-02-24	110.8200	110.8200	110.8200	110.8200	-0.832%	3	407	+33.324%
2026-02-20	111.7500	111.7500	111.7500	111.7500	+3.953%	2	404	+32.215%
2026-02-19	107.5000	107.5000	107.5000	107.5000	+1.482%	10	402	+37.442%
2026-02-18	105.9300	105.9300	105.9300	105.9300	+0.598%	1	397	+39.479%
2026-02-17	103.4000	105.3000	103.4000	105.3000	-3.394%	22	397	+40.313%
2026-02-13	110.9000	110.9000	108.8000	109.0000	-3.582%	9	396	+35.550%
2026-02-11	114.4000	114.4000	113.0500	113.0500	-5.674%	3	396	+30.694%
2026-02-10	119.8500	119.8500	119.8500	119.8500	-4.273%	1	395	+23.279%
2026-02-09	124.5400	125.2000	124.5400	125.2000	-5.252%	3	394	+18.011%
2026-02-05	125.4000	132.1400	125.4000	132.1400	-2.803%	4	392	+11.813%
2026-02-04	138.0000	138.0000	130.9900	135.9500	-2.789%	87	395	+8.680%
2026-02-03	141.7500	141.7500	139.8500	139.8500	-3.050%	4	412	+5.649%
2026-02-02	144.5000	144.5000	144.2500	144.2500	+4.408%	2	412	+2.426%
2026-01-27	138.1600	138.1600	138.1600	138.1600	+1.402%	5	411	+6.941%
2026-01-26	136.2500	136.2500	136.2500	136.2500	+4.406%	1	411	+8.440%
2026-01-23	130.5000	130.5000	130.5000	130.5000	+4.634%	1	411	+13.218%
2026-01-21	124.7200	124.7200	124.7200	124.7200	-2.410%	1	411	+18.465%
2026-01-20	127.8000	127.8000	127.8000	127.8000	-3.108%	1	411	+15.610%
2026-01-16	131.9000	131.9000	131.9000	131.9000	-1.933%	11	412	+12.017%
2026-01-15	134.9900	134.9900	134.4000	134.5000	+1.624%	17	412	+9.851%
2026-01-12	132.3500	132.3500	132.3500	132.3500	+0.379%	10	396	+11.636%
2026-01-09	131.8500	131.8500	131.8500	131.8500	+12.327%	1	400	+12.059%
2026-01-06	117.3800	117.3800	117.3800	117.3800	-2.183%	1	400	+25.873%
2026-01-05	120.0000	120.0000	120.0000	120.0000	+2.564%	1	401	+23.125%
2026-01-02	121.9000	121.9000	117.0000	117.0000	+0.034%	12	402	+26.282%
2025-12-31	116.9600	116.9600	116.9600	116.9600	-2.322%	1	411	+26.325%
2025-12-23	119.7500	119.7500	119.7400	119.7400	+5.035%	2	411	+23.392%
2025-12-22	114.0000	114.0000	114.0000	114.0000	+4.348%	1	412	+29.605%
2025-12-18	109.4000	109.4000	109.2500	109.2500	+3.899%	2	412	+35.240%
2025-12-17	106.5000	106.5000	105.1500	105.1500	-7.828%	3	412	+40.514%
2025-12-12	114.0800	114.0800	114.0800	114.0800	-2.161%	1	411	+29.514%
2025-12-11	116.5600	116.6000	116.5600	116.6000	-4.940%	8	411	+26.715%
2025-12-10	122.6600	122.6600	122.6600	122.6600	+2.653%	1	415	+20.455%
2025-12-08	119.2300	119.4900	119.2300	119.4900	-6.867%	2	414	+23.651%
2025-12-05	128.3000	128.3000	128.3000	128.3000	+3.309%	1	413	+15.160%
2025-12-04	124.1900	124.1900	124.1900	124.1900	-2.105%	2	413	+18.971%
2025-12-03	126.8600	126.8600	126.8600	126.8600	+2.191%	1	414	+16.467%
2025-12-01	126.8200	126.8200	124.1400	124.1400	-2.940%	2	415	+19.019%
2025-11-25	128.6000	128.6000	127.9000	127.9000	+3.454%	2	415	+15.520%
2025-11-24	126.0000	126.0000	123.6300	123.6300	+11.308%	5	416	+19.510%
2025-11-21	111.0700	111.0700	111.0700	111.0700	+8.892%	1	416	+33.024%
2025-11-20	102.2300	102.2300	101.8500	102.0000	-9.470%	8	416	+44.853%
2025-11-19	106.6000	112.6700	106.4000	112.6700	+12.647%	15	413	+31.135%
2025-11-18	100.0200	100.0200	100.0200	100.0200	-3.827%	1	415	+47.720%
2025-11-17	104.0000	104.0000	104.0000	104.0000	+13.773%	1	415	+42.067%
2025-11-14	90.2000	91.9000	90.2000	91.4100	-1.285%	23	415	+61.634%
2025-11-07	95.4700	95.4700	92.6000	92.6000	-3.189%	3	411	+59.557%
2025-11-06	95.7000	95.7000	95.6000	95.6500	+0.105%	20	414	+54.469%
2025-11-05	95.5500	95.5500	95.5500	95.5500	+0.855%	1	414	+54.631%
2025-11-03	94.7400	94.7400	94.7400	94.7400	+3.338%	2	413	+55.953%
2025-10-31	91.6800	91.6800	91.6800	91.6800	-3.899%	2	413	+61.158%
2025-10-30	97.1000	99.3000	94.2200	95.4000	+14.019%	106	411	+54.874%
2025-10-29	82.4000	83.6700	82.4000	83.6700	+2.738%	11	512	+76.587%
2025-10-28	81.0000	81.4400	81.0000	81.4400	+8.183%	11	517	+81.422%
2025-10-24	74.5500	75.3500	74.5500	75.2800	+8.176%	105	507	+96.267%
2025-10-23	68.9100	69.5900	68.9100	69.5900	+2.429%	24	452	+112.315%
2025-10-21	64.1000	67.9400	64.1000	67.9400	-4.579%	4	437	+117.471%
2025-10-20	70.5400	71.2000	70.5400	71.2000	+2.831%	3	435	+107.514%
2025-10-17	69.0500	69.2400	69.0500	69.2400	-0.345%	2	434	+113.388%
2025-10-16	70.2000	71.0200	69.1500	69.4800	+3.701%	12	433	+112.651%
2025-10-15	64.1200	67.0600	64.1200	67.0000	+6.484%	20	433	+120.522%
2025-10-14	62.9300	62.9500	62.7000	62.9200	+2.426%	5	424	+134.822%
2025-10-13	58.6000	61.4300	58.6000	61.4300	+8.822%	2	424	+140.518%
2025-10-10	61.1000	61.1000	56.4200	56.4500	-2.940%	17	424	+161.736%
2025-10-09	59.0000	59.0000	58.1600	58.1600	-7.653%	2	428	+154.041%
2025-10-07	62.9000	62.9800	62.7300	62.9800	-4.749%	3	426	+134.598%
2025-10-06	62.9800	66.2700	62.9800	66.1200	+7.477%	10	426	+123.457%
2025-10-03	61.5200	61.5200	61.5200	61.5200	+2.125%	5	426	+140.166%
2025-10-02	61.0000	61.0000	60.2400	60.2400	-3.338%	6	431	+145.269%
2025-10-01	60.6900	62.3200	60.6900	62.3200	+2.500%	11	431	+137.083%
2025-09-29	65.2500	65.2500	60.4200	60.8000	-3.752%	35	432	+143.010%
2025-09-26	63.2200	63.6500	62.8500	63.1700	+1.559%	26	431	+133.893%
2025-09-25	62.0900	62.9700	61.6800	62.2000	-2.782%	27	431	+137.540%
2025-09-24	65.7500	65.8200	63.9800	63.9800	-4.121%	12	432	+130.932%
2025-09-23	67.7900	68.7300	66.5700	66.7300	-0.343%	38	424	+121.415%
2025-09-22	68.5400	68.6100	66.9600	66.9600	-0.431%	83	417	+120.654%
2025-09-18	67.2500	67.3600	67.2500	67.2500	+4.686%	48	337	+119.703%
2025-09-17	66.5600	66.5900	63.9600	64.2400	-4.575%	11	337	+129.997%
2025-09-16	66.7200	67.3200	65.7000	67.3200	+3.665%	23	338	+119.474%
2025-09-15	63.5700	65.5600	63.5700	64.9400	+12.062%	10	332	+127.518%
2025-09-12	57.8500	57.9500	57.8500	57.9500	-0.855%	3	332	+154.961%
2025-09-11	55.3500	58.6000	55.2600	58.4500	+3.396%	36	331	+152.780%
2025-09-10	58.0000	58.2500	56.2800	56.5300	-0.650%	13	330	+161.366%
2025-09-09	53.1000	56.9000	53.0500	56.9000	+8.237%	19	331	+159.666%
2025-09-08	53.9100	53.9100	52.2500	52.5700	+0.497%	42	331	+181.054%
2025-09-05	51.5900	52.3100	51.5900	52.3100	+3.934%	14	319	+182.451%
2025-09-04	47.0000	50.7200	47.0000	50.3300	+5.758%	6	326	+193.562%
2025-09-03	41.7000	49.2000	41.7000	47.5900	+32.970%	178	325	+210.464%
2025-09-02	35.0700	35.9000	34.2900	35.7900	-4.484%	6	336	+312.825%
2025-08-29	36.2100	37.8800	36.2100	37.4700	+1.959%	6	336	+294.315%
2025-08-28	35.3500	36.7500	35.3500	36.7500	+6.429%	17	336	+302.041%
2025-08-27	34.5300	34.5300	34.5300	34.5300	+4.163%	1	337	+327.889%
2025-08-26	33.1500	33.1500	33.1500	33.1500	-4.878%	1	336	+345.701%
2025-08-25	34.2600	34.8500	34.2600	34.8500	+3.659%	43	336	+323.960%
2025-08-22	31.3500	33.9500	31.3500	33.6200	+11.325%	24	293	+339.471%
2025-08-21	30.2000	30.2000	30.2000	30.2000	+6.338%	1	289	+389.238%
2025-08-20	28.5000	28.5000	28.4000	28.4000	-11.582%	3	290	+420.246%
2025-08-18	32.1200	32.1200	32.1200	32.1200	+0.375%	10	290	+359.994%
2025-08-15	32.0000	32.0000	32.0000	32.0000	-0.436%	1	290	+361.719%
2025-08-14	32.2500	32.2500	32.1400	32.1400	+0.406%	8	289	+359.708%
2025-08-12	31.2700	32.0100	31.2700	32.0100	+5.020%	10	281	+361.575%
2025-08-11	30.4800	30.4800	30.4800	30.4800	-0.975%	1	276	+384.744%
2025-08-08	30.6000	30.7800	30.5000	30.7800	+11.481%	38	275	+380.019%
2025-08-05	27.6500	27.6500	27.6100	27.6100	+2.335%	8	257	+435.132%
2025-08-04	26.9800	26.9800	26.9800	26.9800	+11.718%	1	249	+447.628%
2025-08-01	24.4100	24.9500	24.1500	24.1500	-8.696%	13	248	+511.801%
2025-07-31	26.5500	26.5500	26.4500	26.4500	-6.636%	76	259	+458.601%
2025-07-30	28.8000	28.8000	28.1300	28.3300	+4.926%	27	206	+421.532%
2025-07-29	27.0000	27.0000	27.0000	27.0000	+3.607%	3	205	+447.222%
2025-07-28	26.2500	26.2500	25.6600	26.0600	-3.481%	29	205	+466.961%
2025-07-25	27.1600	27.2500	26.9200	27.0000	+2.118%	46	212	+447.222%
2025-07-24	28.0000	28.0000	26.3800	26.4400	+0.993%	10	207	+458.812%
2025-07-23	27.0000	27.0000	25.8100	26.1800	+0.499%	16	209	+464.362%
2025-07-22	26.0500	26.0500	26.0500	26.0500	+0.192%	1	202	+467.179%
2025-07-21	25.0000	26.0000	25.0000	26.0000	+10.403%	7	203	+468.269%
2025-07-18	23.5500	23.5500	23.5500	23.5500	+2.391%	1	203	+527.389%
2025-07-17	23.0000	23.0000	23.0000	23.0000	-0.217%	4	204	+542.391%
2025-07-16	23.4000	23.4000	23.0500	23.0500	-0.475%	6	200	+540.998%
2025-07-15	23.1600	23.1600	23.1600	23.1600	+5.802%	1	194	+537.953%
2025-07-14	21.8900	21.8900	21.8900	21.8900	+9.123%	2	193	+574.966%
2025-07-09	20.0000	20.1800	20.0000	20.0600	+0.300%	6	191	+636.540%
2025-07-08	20.0000	20.0000	20.0000	20.0000	-1.720%	2	190	+638.750%
2025-07-07	20.5500	20.5500	20.2000	20.3500	-5.040%	82	190	+626.044%
2025-07-03	21.4300	21.4300	21.4300	21.4300	+0.847%	5	141	+589.454%
2025-07-02	20.8300	21.2500	20.8300	21.2500	+5.354%	32	141	+595.294%
2025-07-01	20.1300	20.1700	19.9000	20.1700	-4.317%	4	143	+632.524%
2025-06-30	21.0800	21.0800	21.0800	21.0800	+7.881%	1	141	+600.901%
2025-06-27	19.1000	19.5400	19.1000	19.5400	+1.296%	4	140	+656.141%
2025-06-26	18.4200	19.2900	18.2200	19.2900	+6.870%	5	138	+665.941%
2025-06-25	18.0500	18.0500	18.0500	18.0500	+8.735%	30	135	+718.560%
2025-06-24	17.1000	17.1500	16.6000	16.6000	+4.732%	14	125	+790.060%
2025-06-23	16.8400	16.8400	15.8500	15.8500	-8.908%	3	113	+832.177%
2025-06-20	18.7300	18.7300	17.4000	17.4000	-17.340%	6	110	+749.138%
2025-06-18	21.0500	21.0500	21.0500	21.0500	-1.174%	1	109	+601.900%
2025-06-16	21.2000	21.3000	21.2000	21.3000	-2.294%	2	109	+593.662%
2025-06-13	20.0000	21.8000	20.0000	21.8000	+1.160%	6	109	+577.752%
2025-06-12	21.2500	21.5500	21.2500	21.5500	-5.275%	4	108	+585.615%
2025-06-11	22.7500	22.7500	22.7500	22.7500	+1.608%	5	106	+549.451%
2025-06-10	22.3900	22.3900	22.3900	22.3900	+27.216%	1	106	+559.893%
2025-06-04	17.6000	17.6000	17.6000	17.6000	+0.285%	2	107	+739.489%
2025-06-03	17.5500	17.5500	17.5500	17.5500	-5.135%	1	107	+741.880%
2025-06-02	18.5000	18.5000	18.5000	18.5000	-2.632%	2	107	+698.649%
2025-05-30	19.0000	19.0000	19.0000	19.0000	-5.000%	4	109	+677.632%
2025-05-28	20.0000	20.0000	20.0000	20.0000	-0.249%	2	111	+638.750%
2025-05-27	20.0500	20.0500	20.0500	20.0500	+5.638%	1	109	+636.908%
2025-05-23	19.3000	19.3000	18.9800	18.9800	-5.900%	6	111	+678.451%
2025-05-22	19.7100	21.2700	19.7100	20.1700	+18.369%	93	111	+632.524%
2025-05-16	16.6000	17.0400	16.6000	17.0400	+0.235%	110	79	+767.077%
2025-05-14	16.3300	17.0000	16.3300	17.0000	+19.215%	2	25	+769.118%
2025-05-13	14.2200	14.2600	14.2200	14.2600	+5.630%	10	24	+936.115%
2025-05-12	13.5100	13.5100	13.5000	13.5000	+7.143%	5	15	+994.444%
2025-05-09	12.6000	12.6000	12.6000	12.6000	-3.077%	2	13	+1,072.619%
2025-05-08	13.2500	13.2500	13.0000	13.0000	+8.333%	2	13	+1,036.538%
2025-05-07	12.7000	12.7000	12.0000	12.0000	-25.972%	2	11	+1,131.250%
2025-05-05	16.2100	16.2100	16.2100	16.2100	+11.103%	1	12	+811.474%
2025-04-29	14.5900	14.5900	14.5900	14.5900	+2.891%	1	11	+912.680%
2025-04-28	14.1600	14.1800	14.1600	14.1800	+24.168%	5	10	+941.961%
2025-04-21	11.4200	11.4200	11.4200	11.4200	-5.228%	1	9	+1,193.783%
2025-04-17	12.2500	12.2500	12.0500	12.0500	-3.446%	2	8	+1,126.141%
2025-04-10	12.3700	12.4800	12.3200	12.4800	+4.435%	4	8	+1,083.894%
2025-04-08	11.6000	11.9500	11.6000	11.9500	+13.810%	3	4	+1,136.402%
2025-04-07	10.5000	10.5000	10.5000	10.5000	-28.814%	1	3	+1,307.143%
2025-04-02	14.3500	14.7500	14.3500	14.7500	0.000%	9	2	+901.695%