Dark

GOOGL20270617C225
GOOGL Jun 17 2027 225.00 Call (GOOGL270617C00225000)
option OPRA

Inactive

Jun 29, 2026

137.50+4.563%(+6.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	137.5000	137.5000	137.5000	137.5000	+4.563%	1	382	0.000%
2026-06-26	131.5000	131.5000	131.5000	131.5000	-4.710%	1	383	+4.563%
2026-06-22	138.0000	138.0000	138.0000	138.0000	-11.657%	3	382	-0.362%
2026-06-05	158.8900	158.8900	156.2100	156.2100	+4.839%	2	385	-11.977%
2026-06-03	149.0000	149.0000	149.0000	149.0000	-2.391%	1	383	-7.718%
2026-06-02	152.1300	152.6700	152.1300	152.6500	-19.143%	6	384	-9.925%
2026-05-08	188.5600	188.7900	188.5600	188.7900	+1.533%	21	383	-27.168%
2026-05-07	185.9400	185.9400	185.9400	185.9400	+3.877%	1	404	-26.051%
2026-05-05	179.0000	179.0000	179.0000	179.0000	+2.673%	1	405	-23.184%
2026-04-30	174.3400	174.3400	174.3400	174.3400	+21.899%	1	406	-21.131%
2026-04-29	143.0200	143.0200	143.0200	143.0200	-1.772%	1	405	-3.860%
2026-04-27	138.5200	145.6000	137.8800	145.6000	+9.606%	4	406	-5.563%
2026-04-23	132.8400	132.8400	132.8400	132.8400	+2.263%	1	408	+3.508%
2026-04-21	129.9000	129.9000	129.9000	129.9000	+4.187%	3	409	+5.851%
2026-04-14	124.6800	124.6800	124.6800	124.6800	+8.815%	1	412	+10.282%
2026-04-08	114.5800	114.5800	114.5800	114.5800	+17.844%	1	412	+20.003%
2026-04-06	97.2300	97.2300	97.2300	97.2300	-0.654%	1	412	+41.417%
2026-04-01	97.8700	97.8700	97.8700	97.8700	+18.058%	1	412	+40.492%
2026-03-31	82.9000	82.9000	82.9000	82.9000	+5.203%	1	411	+65.862%
2026-03-27	79.6800	81.5000	78.8000	78.8000	-5.629%	54	411	+74.492%
2026-03-26	87.7500	88.2000	83.5000	83.5000	-8.743%	5	410	+64.671%
2026-03-25	92.0500	93.4000	91.5000	91.5000	-12.019%	86	408	+50.273%
2026-03-23	103.0000	104.0000	103.0000	104.0000	+4.397%	4	415	+32.212%
2026-03-20	99.6200	99.6200	99.6200	99.6200	-6.723%	1	419	+38.024%
2026-03-18	106.8000	106.8000	106.8000	106.8000	+5.046%	1	419	+28.745%
2026-03-13	101.6700	101.6700	101.6700	101.6700	-3.171%	16	419	+35.241%
2026-03-09	97.0700	105.0000	97.0700	105.0000	+6.308%	2	410	+30.952%
2026-03-06	98.7700	98.7700	98.7700	98.7700	-1.230%	10	414	+39.212%
2026-03-03	100.0000	100.0000	100.0000	100.0000	-4.242%	2	414	+37.500%
2026-03-02	104.4300	104.4300	104.4300	104.4300	-5.020%	35	412	+31.667%
2026-02-24	108.4600	109.9500	105.7500	109.9500	+8.764%	54	412	+25.057%
2026-02-17	99.0000	101.0900	99.0000	101.0900	-3.770%	20	370	+36.017%
2026-02-13	106.0500	106.0500	105.0500	105.0500	-19.809%	16	360	+30.890%
2026-02-04	130.5000	131.0000	130.5000	131.0000	-4.969%	2	360	+4.962%
2026-02-03	137.8500	137.8500	137.8500	137.8500	+5.511%	1	362	-0.254%
2026-01-15	130.6000	130.6500	130.6000	130.6500	+15.029%	6	361	+5.243%
2026-01-06	113.5800	113.5800	113.5800	113.5800	-0.569%	3	358	+21.060%
2026-01-02	114.2300	114.2300	114.2300	114.2300	-0.626%	1	356	+20.371%
2025-12-31	114.9500	114.9500	114.9500	114.9500	+11.494%	1	355	+19.617%
2025-12-17	103.2000	103.2000	103.1000	103.1000	-8.705%	2	355	+33.366%
2025-12-12	112.9300	112.9300	112.9300	112.9300	-8.037%	4	354	+21.757%
2025-12-05	124.0000	124.6300	122.0200	122.8000	-0.033%	10	350	+11.971%
2025-12-03	122.9900	122.9900	122.8400	122.8400	+1.976%	4	351	+11.934%
2025-12-01	120.4600	120.4600	120.4600	120.4600	-2.065%	1	351	+14.146%
2025-11-28	123.0000	123.0000	123.0000	123.0000	+1.418%	1	351	+11.789%
2025-11-24	120.5200	121.2800	120.2400	121.2800	+13.293%	6	350	+13.374%
2025-11-19	106.7200	107.0500	106.7200	107.0500	+12.554%	4	350	+28.445%
2025-11-17	95.1100	95.1100	95.1100	95.1100	+10.890%	1	347	+44.569%
2025-11-14	85.7700	85.7700	85.7700	85.7700	-10.235%	1	347	+60.312%
2025-11-12	95.5500	95.5500	95.5500	95.5500	-3.387%	1	346	+43.904%
2025-11-11	98.9000	98.9000	98.9000	98.9000	+3.204%	2	346	+39.029%
2025-11-10	95.8300	95.8300	95.8300	95.8300	+10.023%	1	347	+43.483%
2025-11-07	87.1000	87.1000	87.1000	87.1000	-6.162%	1	347	+57.865%
2025-11-06	92.8200	92.8200	92.8200	92.8200	+4.680%	1	347	+48.136%
2025-11-04	88.6700	88.6700	88.6700	88.6700	-5.469%	1	346	+55.069%
2025-10-30	94.8900	97.2500	93.8000	93.8000	+13.697%	7	345	+46.588%
2025-10-29	81.5500	82.7900	81.5500	82.5000	+5.391%	16	347	+66.667%
2025-10-28	78.4900	78.6000	78.0500	78.2800	+0.462%	29	347	+75.652%
2025-10-27	75.3500	77.9200	75.1800	77.9200	+8.524%	10	342	+76.463%
2025-10-24	69.0400	72.3700	69.0400	71.8000	+8.312%	15	342	+91.504%
2025-10-23	65.5300	66.7200	65.5300	66.2900	+1.098%	16	342	+107.422%
2025-10-22	65.9200	65.9200	65.5700	65.5700	+1.785%	6	342	+109.700%
2025-10-21	65.1500	65.7000	64.3400	64.4200	-4.775%	43	343	+113.443%
2025-10-20	67.3600	67.6500	67.3500	67.6500	+1.592%	6	347	+103.252%
2025-10-17	64.6300	66.5900	64.6300	66.5900	+1.293%	18	347	+106.487%
2025-10-16	67.6500	67.6500	65.7400	65.7400	+4.266%	5	349	+109.157%
2025-10-15	61.5400	63.0500	60.8200	63.0500	+5.294%	12	348	+118.081%
2025-10-14	59.9500	60.3000	59.1100	59.8800	+3.545%	35	349	+129.626%
2025-10-13	57.0700	57.8300	57.0700	57.8300	+6.994%	4	357	+137.766%
2025-10-10	58.2500	58.3200	53.7900	54.0500	-3.223%	16	358	+154.394%
2025-10-09	57.0500	57.3400	55.8500	55.8500	-4.595%	5	361	+146.195%
2025-10-08	58.7100	58.8300	58.5400	58.5400	-3.031%	9	362	+134.882%
2025-10-07	60.1500	60.3700	60.1500	60.3700	-4.809%	4	358	+127.762%
2025-10-06	59.5700	63.8000	59.5700	63.4200	+7.219%	6	358	+116.809%
2025-10-03	56.6400	59.2400	56.6400	59.1500	+2.300%	19	358	+132.460%
2025-10-02	58.4000	58.4500	57.7700	57.8200	-3.019%	10	359	+137.807%
2025-10-01	55.3800	59.6200	55.3800	59.6200	+6.559%	12	363	+130.627%
2025-09-30	55.9500	55.9500	55.9500	55.9500	-3.701%	1	363	+145.755%
2025-09-29	62.3500	62.3500	57.4600	58.1000	-3.888%	18	362	+136.661%
2025-09-26	60.4000	60.4700	60.0500	60.4500	+1.053%	6	360	+127.461%
2025-09-25	59.9500	60.1200	58.8200	59.8200	-4.851%	29	359	+129.856%
2025-09-24	62.9500	62.9700	62.3700	62.8700	-1.612%	6	360	+118.705%
2025-09-23	64.1000	65.7500	63.9000	63.9000	-0.405%	31	360	+115.180%
2025-09-22	64.1600	64.1600	64.1600	64.1600	-3.649%	1	358	+114.308%
2025-09-19	64.7700	66.5900	64.7700	66.5900	+3.224%	6	358	+106.487%
2025-09-18	63.3000	64.5100	63.2500	64.5100	+2.690%	7	356	+113.145%
2025-09-17	63.7900	63.7900	61.0400	62.8200	-1.149%	38	358	+118.879%
2025-09-16	63.8500	63.9400	62.8300	63.5500	+2.915%	18	354	+116.365%
2025-09-15	61.7900	62.0200	61.7000	61.7500	+12.971%	5	353	+122.672%
2025-09-11	54.1200	55.1700	54.1200	54.6600	+0.626%	3	353	+151.555%
2025-09-10	54.2400	55.3000	54.1500	54.3200	+0.184%	12	352	+153.130%
2025-09-09	50.4700	54.2200	50.3900	54.2200	+8.245%	5	352	+153.596%
2025-09-08	50.9500	51.2000	49.5600	50.0900	+4.246%	33	352	+174.506%
2025-09-05	50.6000	50.6000	48.0500	48.0500	+8.002%	15	352	+186.160%
2025-09-04	44.4900	44.4900	44.4900	44.4900	-3.388%	1	352	+209.058%
2025-09-03	43.5600	46.5700	43.2000	46.0500	+35.242%	66	351	+198.588%
2025-09-02	34.0500	34.0500	34.0500	34.0500	-1.590%	5	363	+303.818%
2025-08-29	34.6000	34.6000	34.6000	34.6000	+0.963%	3	360	+297.399%
2025-08-28	33.9200	34.2700	33.9200	34.2700	+6.396%	75	360	+301.226%
2025-08-27	32.2000	32.2100	32.2000	32.2100	+2.514%	2	360	+326.886%
2025-08-26	31.5800	31.5800	31.4200	31.4200	-3.590%	6	360	+337.619%
2025-08-25	31.1800	33.1300	31.1800	32.5900	+3.362%	4	355	+321.909%
2025-08-22	31.5700	31.5700	31.5300	31.5300	+12.567%	10	352	+336.093%
2025-08-21	28.0100	28.0100	28.0100	28.0100	+2.978%	5	345	+390.896%
2025-08-20	27.2000	27.2000	27.2000	27.2000	-3.478%	5	348	+405.515%
2025-08-19	28.1800	28.1800	28.1800	28.1800	-6.379%	1	343	+387.935%
2025-08-14	29.8500	30.1000	29.8500	30.1000	+7.692%	5	343	+356.811%
2025-08-11	27.9500	27.9500	27.9500	27.9500	-2.951%	1	343	+391.950%
2025-08-08	28.8000	28.8000	28.3000	28.8000	+13.699%	50	343	+377.431%
2025-08-04	25.3300	25.3300	25.3300	25.3300	+2.842%	1	325	+442.835%
2025-07-31	25.0000	25.0000	24.5000	24.6300	-4.720%	6	325	+458.262%
2025-07-29	25.7500	25.9500	25.7500	25.8500	+7.261%	22	323	+431.915%
2025-07-28	24.1000	24.2500	24.1000	24.1000	-4.554%	4	312	+470.539%
2025-07-25	25.3400	25.3600	25.2500	25.2500	-1.751%	12	316	+444.554%
2025-07-24	26.5200	27.0000	24.6200	25.7000	+4.599%	64	305	+435.019%
2025-07-23	24.5700	24.5700	24.5700	24.5700	-0.526%	1	290	+459.626%
2025-07-22	23.7000	24.7000	23.2100	24.7000	+3.132%	3	290	+456.680%
2025-07-21	23.9500	23.9500	23.9500	23.9500	+7.883%	1	290	+474.113%
2025-07-18	22.2000	22.2000	22.2000	22.2000	+1.835%	50	290	+519.369%
2025-07-17	21.5000	21.8000	21.5000	21.8000	+0.092%	19	240	+530.734%
2025-07-16	21.7800	21.7800	21.7800	21.7800	+1.538%	5	240	+531.313%
2025-07-15	21.3900	21.4500	21.1500	21.4500	+6.716%	5	235	+541.026%
2025-07-11	20.1000	20.1000	20.1000	20.1000	+11.050%	10	237	+584.080%
2025-07-10	18.0300	18.1400	18.0300	18.1000	-0.385%	142	247	+659.669%
2025-07-08	18.5000	18.5000	18.1700	18.1700	-4.368%	103	247	+656.742%
2025-07-07	20.2800	20.2800	19.0000	19.0000	-5.190%	60	176	+623.684%
2025-07-03	19.9700	20.0400	19.9100	20.0400	+0.957%	4	175	+586.128%
2025-07-02	19.4100	19.8500	19.4100	19.8500	+8.233%	7	175	+592.695%
2025-07-01	18.3400	18.3400	18.3400	18.3400	-6.429%	1	170	+649.727%
2025-06-30	19.8000	19.8000	19.2500	19.6000	+7.752%	7	171	+601.531%
2025-06-27	17.7000	18.1900	17.7000	18.1900	+0.831%	12	167	+655.910%
2025-06-26	17.9300	18.0400	17.9300	18.0400	+7.445%	2	156	+662.195%
2025-06-25	16.7100	16.7900	16.7100	16.7900	+4.937%	2	156	+718.940%
2025-06-24	15.8400	16.0000	15.8400	16.0000	-1.051%	2	155	+759.375%
2025-06-20	16.7500	16.7500	16.1700	16.1700	-17.077%	14	155	+750.340%
2025-06-18	19.5000	19.5000	19.5000	19.5000	-3.465%	1	148	+605.128%
2025-06-12	20.0000	20.2000	20.0000	20.2000	-5.386%	3	148	+580.693%
2025-06-11	21.3500	21.3500	21.3500	21.3500	-2.600%	1	147	+544.028%
2025-06-10	21.9200	21.9200	21.9200	21.9200	+8.784%	1	147	+527.281%
2025-06-09	20.1500	20.1500	20.1500	20.1500	+10.109%	5	147	+582.382%
2025-06-06	18.3000	18.3000	18.3000	18.3000	+6.334%	2	147	+651.366%
2025-06-05	17.2100	17.2100	17.2100	17.2100	+5.260%	1	147	+698.954%
2025-06-04	16.3500	16.3500	16.3500	16.3500	+0.615%	1	145	+740.979%
2025-06-03	16.4000	16.4000	16.2500	16.2500	-6.609%	3	145	+746.154%
2025-05-30	17.4000	17.4000	17.4000	17.4000	-5.793%	2	145	+690.230%
2025-05-29	18.4700	18.4700	18.4700	18.4700	-1.755%	2	145	+644.450%
2025-05-27	18.8000	18.8000	18.8000	18.8000	+6.455%	3	145	+631.383%
2025-05-23	17.6600	17.6600	17.6600	17.6600	+6.965%	6	145	+678.596%
2025-05-20	16.1000	16.5100	16.1000	16.5100	+4.825%	2	145	+732.829%
2025-05-16	15.8000	15.9200	15.7500	15.7500	+36.600%	52	145	+773.016%
2025-05-09	11.5300	11.5300	11.5300	11.5300	+3.131%	2	131	+1,092.541%
2025-05-07	11.8500	11.9700	11.1800	11.1800	-23.529%	32	130	+1,129.875%
2025-05-05	14.6200	14.6200	14.6200	14.6200	+5.180%	1	104	+840.492%
2025-05-01	13.9000	13.9000	13.9000	13.9000	+6.923%	1	103	+889.209%
2025-04-28	13.0000	13.0000	13.0000	13.0000	-4.412%	1	102	+957.692%
2025-04-24	13.6000	13.6000	13.6000	13.6000	+20.889%	1	103	+911.029%
2025-04-22	11.2500	11.2500	11.2500	11.2500	+10.294%	1	102	+1,122.222%
2025-04-21	10.2000	10.2000	10.0000	10.2000	-7.188%	106	101	+1,248.039%
2025-04-04	10.9900	10.9900	10.9900	10.9900	0.000%	2	1	+1,151.137%