Dark

GOOGL20270617C230
GOOGL Jun 17 2027 230.00 Call (GOOGL270617C00230000)
option OPRA

EOD

Jul 20, 2026

139.53-10.126%(-15.72)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	139.5300	139.5300	139.5300	139.5300	-10.126%	1	366	0.000%
2026-07-16	155.2500	155.2500	155.2500	155.2500	+8.000%	8	366	-10.126%
2026-07-08	143.7500	143.7500	143.7500	143.7500	+3.514%	3	358	-2.936%
2026-06-30	138.8700	138.8700	138.8700	138.8700	+0.398%	6	358	+0.475%
2026-06-29	138.3200	138.3200	138.3200	138.3200	+9.647%	3	358	+0.875%
2026-06-26	128.3300	128.7900	126.1500	126.1500	-2.962%	6	358	+10.606%
2026-06-24	137.0000	137.0000	130.0000	130.0000	-2.985%	3	358	+7.331%
2026-06-22	134.0000	134.0000	134.0000	134.0000	-3.805%	2	359	+4.127%
2026-06-11	139.3000	139.3000	139.3000	139.3000	-7.288%	1	359	+0.165%
2026-06-09	150.2500	150.2500	150.2500	150.2500	-0.080%	1	360	-7.135%
2026-06-08	150.3700	150.3700	150.3700	150.3700	+1.055%	1	360	-7.209%
2026-06-02	150.3000	150.3000	148.8000	148.8000	-10.684%	2	360	-6.230%
2026-05-29	167.9000	168.2800	166.6000	166.6000	-9.946%	12	360	-16.248%
2026-05-18	185.0000	185.0000	185.0000	185.0000	-1.591%	5	363	-24.578%
2026-05-13	187.9900	187.9900	187.9900	187.9900	+4.329%	1	363	-25.778%
2026-05-11	180.1900	180.1900	180.1900	180.1900	+0.033%	1	363	-22.565%
2026-05-07	180.1300	180.1300	180.1300	180.1300	+8.089%	1	363	-22.539%
2026-05-04	166.6500	166.6500	166.6500	166.6500	-2.430%	1	363	-16.274%
2026-05-01	170.8000	170.8000	170.8000	170.8000	+0.264%	1	364	-18.308%
2026-04-30	170.5000	170.5000	170.3500	170.3500	+22.819%	2	364	-18.092%
2026-04-27	134.4700	138.7000	134.4700	138.7000	+8.622%	2	364	+0.598%
2026-04-23	127.6900	127.6900	127.6900	127.6900	-0.437%	2	364	+9.272%
2026-04-22	128.2500	128.2500	128.2500	128.2500	-0.218%	1	364	+8.795%
2026-04-17	128.5300	128.5300	128.5300	128.5300	+1.557%	5	364	+8.558%
2026-04-16	126.5600	126.5600	126.5600	126.5600	+0.047%	1	364	+10.248%
2026-04-15	124.0000	126.5000	124.0000	126.5000	+14.324%	6	365	+10.300%
2026-04-10	110.6500	110.6500	110.6500	110.6500	+0.317%	1	365	+26.100%
2026-04-08	109.8900	110.3000	109.8900	110.3000	+11.628%	2	365	+26.500%
2026-04-07	98.8100	98.8100	98.8100	98.8100	+4.011%	1	365	+41.210%
2026-04-06	95.0000	95.0000	95.0000	95.0000	+4.499%	1	365	+46.874%
2026-04-02	90.9100	90.9100	90.9100	90.9100	-2.405%	5	365	+53.481%
2026-04-01	91.0000	93.1500	91.0000	93.1500	+10.577%	2	365	+49.791%
2026-03-31	84.2500	84.9000	84.2400	84.2400	+8.000%	5	364	+65.634%
2026-03-27	78.0000	78.0000	78.0000	78.0000	-4.959%	1	364	+78.885%
2026-03-26	84.2700	84.2700	82.0700	82.0700	-5.991%	13	364	+70.013%
2026-03-25	87.9500	88.9300	87.0800	87.3000	-3.344%	172	363	+59.828%
2026-03-24	89.4900	90.3200	89.4900	90.3200	-8.703%	2	447	+54.484%
2026-03-23	98.9300	98.9300	98.9300	98.9300	+2.838%	1	448	+41.039%
2026-03-20	96.1200	96.2000	96.1200	96.2000	-8.363%	2	449	+45.042%
2026-03-18	104.9800	104.9800	104.9800	104.9800	+0.479%	1	448	+32.911%
2026-03-17	104.4800	104.4800	104.4800	104.4800	+6.287%	2	448	+33.547%
2026-03-13	98.3000	98.3000	98.3000	98.3000	-2.189%	1	446	+41.943%
2026-03-12	100.5000	100.5000	100.5000	100.5000	-4.459%	3	446	+38.836%
2026-03-11	103.0900	105.1900	103.0900	105.1900	+12.503%	4	446	+32.646%
2026-03-09	93.5000	93.5000	93.5000	93.5000	-2.380%	1	442	+49.230%
2026-03-06	95.7800	95.7800	95.7800	95.7800	-3.652%	2	443	+45.678%
2026-03-04	99.4100	99.4100	99.4100	99.4100	+0.924%	1	443	+40.358%
2026-03-03	96.2000	98.5000	96.2000	98.5000	-4.369%	2	443	+41.655%
2026-03-02	103.0000	103.0000	103.0000	103.0000	-2.444%	5	443	+35.466%
2026-02-25	105.5800	105.5800	105.5800	105.5800	-0.161%	3	438	+32.156%
2026-02-24	105.7500	105.7500	105.7500	105.7500	-3.968%	3	438	+31.943%
2026-02-20	110.1300	110.1300	110.1200	110.1200	+10.885%	2	438	+26.707%
2026-02-19	99.3100	99.3100	99.3100	99.3100	+2.381%	2	438	+40.499%
2026-02-17	94.3900	97.1000	94.3900	97.0000	-4.452%	81	438	+43.845%
2026-02-13	101.5200	101.5200	101.5200	101.5200	-4.226%	3	370	+37.441%
2026-02-11	106.0000	106.0000	106.0000	106.0000	-7.018%	1	370	+31.632%
2026-02-10	109.6000	114.0000	109.6000	114.0000	-8.690%	4	370	+22.395%
2026-02-05	117.8500	124.8500	117.8500	124.8500	-2.155%	5	371	+11.758%
2026-02-04	127.6000	127.6000	127.6000	127.6000	-3.297%	30	368	+9.350%
2026-02-03	135.9300	135.9300	131.9500	131.9500	+0.587%	2	398	+5.745%
2026-01-30	132.9500	132.9500	131.1800	131.1800	-0.205%	3	398	+6.365%
2026-01-27	131.4500	131.4500	131.4500	131.4500	+4.144%	1	399	+6.147%
2026-01-22	126.2200	126.2200	126.2200	126.2200	+5.140%	2	400	+10.545%
2026-01-20	116.7500	120.0500	116.7500	120.0500	-3.263%	6	400	+16.227%
2026-01-16	124.1000	124.1000	124.1000	124.1000	-2.283%	1	400	+12.434%
2026-01-15	127.0000	127.0000	127.0000	127.0000	+0.395%	1	400	+9.866%
2026-01-12	125.0500	126.5000	125.0500	126.5000	+2.222%	12	400	+10.300%
2026-01-09	124.3600	125.0000	123.7500	123.7500	+2.782%	5	392	+12.752%
2026-01-08	120.4000	120.4000	120.4000	120.4000	+9.504%	1	393	+15.889%
2026-01-06	109.9500	109.9500	109.9500	109.9500	-0.353%	3	394	+26.903%
2025-12-31	110.8000	110.8000	110.3400	110.3400	+0.336%	2	390	+26.455%
2025-12-29	109.9700	109.9700	109.9700	109.9700	-1.062%	1	390	+26.880%
2025-12-26	111.2500	111.2500	111.1500	111.1500	+3.203%	31	391	+25.533%
2025-12-15	107.4600	107.7000	107.4600	107.7000	-4.053%	6	377	+29.554%
2025-12-11	111.9500	112.2500	111.9500	112.2500	-0.222%	2	377	+24.303%
2025-12-08	112.5000	112.5000	112.5000	112.5000	-5.399%	2	378	+24.027%
2025-12-05	120.4500	120.4500	118.9200	118.9200	+1.641%	22	378	+17.331%
2025-12-04	116.4900	117.0000	115.7200	117.0000	-2.541%	9	381	+19.256%
2025-12-03	115.3600	120.0500	115.3600	120.0500	+3.670%	12	380	+16.227%
2025-12-02	117.9200	117.9200	115.3500	115.8000	-1.814%	16	380	+20.492%
2025-12-01	118.3200	118.3200	117.7000	117.9400	-2.392%	12	379	+18.306%
2025-11-28	120.8000	120.8300	119.7400	120.8300	-0.429%	10	377	+15.476%
2025-11-26	122.2400	122.2400	119.8000	121.3500	-1.390%	33	377	+14.981%
2025-11-25	122.1700	123.0600	121.7900	123.0600	+3.586%	7	377	+13.384%
2025-11-24	119.0700	119.6000	114.3700	118.8000	+14.506%	20	374	+17.449%
2025-11-21	104.7200	104.7200	103.7500	103.7500	+8.616%	6	376	+34.487%
2025-11-20	105.9500	105.9500	95.5200	95.5200	-3.613%	7	376	+46.074%
2025-11-19	99.1000	99.1000	99.1000	99.1000	+9.989%	3	380	+40.797%
2025-11-18	90.1000	90.1000	90.1000	90.1000	+5.627%	1	380	+54.861%
2025-11-14	82.7800	85.3000	82.7800	85.3000	-7.654%	2	380	+63.576%
2025-11-12	92.3700	92.3700	92.3700	92.3700	-1.050%	1	379	+51.056%
2025-11-11	93.3500	93.3500	93.3500	93.3500	-1.737%	1	378	+49.470%
2025-11-10	95.0000	95.0000	95.0000	95.0000	+11.241%	1	378	+46.874%
2025-11-07	85.4000	85.4000	85.4000	85.4000	-1.077%	2	378	+63.384%
2025-11-04	86.3300	86.3300	86.3300	86.3300	-2.474%	1	378	+61.624%
2025-11-03	88.5200	88.5200	88.5200	88.5200	+1.537%	1	378	+57.625%
2025-10-31	89.5200	89.5200	85.0000	87.1800	-3.455%	8	378	+60.048%
2025-10-30	86.3000	93.6700	86.3000	90.3000	+13.656%	44	380	+54.518%
2025-10-29	79.4500	79.7700	78.4000	79.4500	+4.019%	10	379	+75.620%
2025-10-28	76.3800	76.3800	76.3800	76.3800	+0.052%	1	379	+82.679%
2025-10-27	73.6700	76.3400	73.5200	76.3400	+9.842%	22	379	+82.774%
2025-10-24	69.2900	69.5000	69.0200	69.5000	+12.605%	7	379	+100.763%
2025-10-21	63.7300	63.7300	57.9000	61.7200	-5.843%	62	380	+126.069%
2025-10-20	64.5500	65.9800	64.2000	65.5500	+2.759%	31	376	+112.860%
2025-10-17	61.9400	64.0300	61.9400	63.7900	+1.222%	19	376	+118.733%
2025-10-16	64.0500	64.0500	62.4200	63.0200	+3.092%	12	376	+121.406%
2025-10-15	60.0100	61.1300	60.0100	61.1300	+5.397%	12	376	+128.251%
2025-10-14	54.0000	58.0000	54.0000	58.0000	+7.527%	5	376	+140.569%
2025-10-13	53.9400	53.9400	53.9400	53.9400	+4.779%	1	376	+158.676%
2025-10-10	55.5800	55.6900	51.2800	51.4800	-4.312%	14	377	+171.037%
2025-10-09	54.4200	54.6800	53.2000	53.8000	-3.688%	9	378	+159.349%
2025-10-08	56.7500	56.7500	55.7600	55.8600	-3.822%	16	377	+149.785%
2025-10-07	57.3700	58.1100	57.3700	58.0800	-4.316%	3	379	+140.238%
2025-10-06	60.5800	60.7000	60.4000	60.7000	+8.258%	8	379	+129.868%
2025-10-03	54.0000	56.4700	54.0000	56.0700	+1.724%	5	379	+148.850%
2025-10-02	55.2100	55.6700	54.7600	55.1200	-2.563%	15	380	+153.139%
2025-10-01	52.6000	56.6700	52.6000	56.5700	+3.042%	8	388	+146.650%
2025-09-30	53.2500	54.9000	52.8700	54.9000	-6.074%	10	388	+154.153%
2025-09-29	59.5500	59.5500	58.1800	58.4500	+1.705%	3	388	+138.717%
2025-09-26	57.6500	58.2200	57.4700	57.4700	-2.179%	7	388	+142.788%
2025-09-24	59.6000	59.9300	58.6500	58.7500	-8.418%	7	386	+137.498%
2025-09-19	62.6000	64.1500	62.6000	64.1500	+5.876%	12	388	+117.506%
2025-09-18	60.5900	60.5900	60.5900	60.5900	+3.237%	1	387	+130.286%
2025-09-17	60.4000	60.4000	58.6900	58.6900	-5.094%	6	387	+137.741%
2025-09-16	60.7500	61.8400	60.7500	61.8400	+4.424%	2	387	+125.631%
2025-09-15	61.0000	61.0000	59.2200	59.2200	+12.011%	5	388	+135.613%
2025-09-12	51.2500	52.8700	51.2500	52.8700	+0.285%	9	388	+163.911%
2025-09-11	50.3000	52.7200	50.2000	52.7200	+2.788%	25	393	+164.662%
2025-09-10	52.3000	52.3000	51.2900	51.2900	+0.274%	13	391	+172.041%
2025-09-09	48.4000	51.1500	48.4000	51.1500	+7.707%	10	393	+172.786%
2025-09-08	47.8500	49.2500	47.1200	47.4900	+1.258%	9	401	+193.809%
2025-09-05	45.7000	47.7000	45.5000	46.9000	+2.851%	51	401	+197.505%
2025-09-04	41.5800	45.6000	41.5800	45.6000	+6.418%	15	410	+205.987%
2025-09-03	40.5700	44.5500	40.5700	42.8500	+40.216%	193	402	+225.624%
2025-09-02	30.5600	30.5600	30.5600	30.5600	-5.034%	1	306	+356.577%
2025-08-29	32.3700	32.3700	31.9900	32.1800	+8.496%	7	305	+333.592%
2025-08-27	29.6600	29.6600	29.6600	29.6600	-3.388%	1	305	+370.432%
2025-08-25	29.0000	30.7000	29.0000	30.7000	+11.636%	8	304	+354.495%
2025-08-22	27.0000	27.5000	27.0000	27.5000	+7.506%	2	304	+407.382%
2025-08-21	25.5800	25.5800	25.5800	25.5800	-0.039%	15	303	+445.465%
2025-08-20	24.1000	25.5900	24.1000	25.5900	-11.819%	20	288	+445.252%
2025-08-15	29.1500	29.1500	29.0200	29.0200	+4.917%	25	288	+380.806%
2025-08-13	27.8100	27.8100	27.6600	27.6600	-0.108%	3	288	+404.447%
2025-08-12	27.6900	27.6900	27.6900	27.6900	+3.514%	1	286	+403.900%
2025-08-11	26.7500	26.7500	26.7500	26.7500	+0.375%	6	287	+421.607%
2025-08-08	26.6500	26.6500	26.6500	26.6500	+12.447%	5	284	+423.565%
2025-08-04	23.5500	23.7000	23.5500	23.7000	+12.857%	2	284	+488.734%
2025-08-01	21.1900	21.1900	21.0000	21.0000	-8.894%	2	282	+564.429%
2025-07-31	23.1400	23.1400	23.0500	23.0500	-8.893%	20	282	+505.336%
2025-07-30	25.1200	25.3000	25.1200	25.3000	+4.762%	22	292	+451.502%
2025-07-29	22.8000	24.1500	22.8000	24.1500	+6.811%	20	271	+477.764%
2025-07-28	22.8000	22.8000	22.6100	22.6100	-7.714%	20	280	+517.116%
2025-07-24	24.5000	24.5000	24.5000	24.5000	+6.894%	1	265	+469.510%
2025-07-22	22.9200	22.9200	22.9200	22.9200	+2.003%	2	265	+508.770%
2025-07-21	21.6800	22.4700	21.6800	22.4700	+12.070%	4	263	+520.961%
2025-07-17	19.5500	20.0500	19.5500	20.0500	-1.232%	20	263	+595.910%
2025-07-16	20.3000	20.3000	20.3000	20.3000	0.000%	5	263	+587.340%
2025-07-15	20.3000	20.3000	20.3000	20.3000	+13.853%	1	258	+587.340%
2025-07-10	17.8300	17.8300	17.8300	17.8300	+3.844%	1	258	+682.557%
2025-07-08	17.1700	17.1700	17.1700	17.1700	-2.720%	5	258	+712.638%
2025-07-07	17.7500	17.7500	17.6500	17.6500	-5.108%	21	253	+690.538%
2025-07-03	18.5000	18.6000	18.5000	18.6000	+1.584%	2	238	+650.161%
2025-07-02	18.1100	18.3100	18.1100	18.3100	+4.629%	2	238	+662.043%
2025-07-01	17.2000	17.5000	17.2000	17.5000	-3.315%	2	238	+697.314%
2025-06-30	18.7000	18.7000	18.1000	18.1000	+6.848%	4	238	+670.884%
2025-06-27	16.8100	16.9400	16.8100	16.9400	+2.979%	2	237	+723.672%
2025-06-26	16.4500	16.4500	16.4500	16.4500	+5.856%	1	237	+748.207%
2025-06-25	15.4000	15.5400	15.4000	15.5400	+5.356%	3	237	+797.876%
2025-06-24	14.7500	14.7500	14.7500	14.7500	-5.267%	10	237	+845.966%
2025-06-20	15.5700	15.5700	15.5700	15.5700	-16.425%	10	227	+796.146%
2025-06-16	18.5300	18.6300	18.5300	18.6300	-1.010%	2	227	+648.953%
2025-06-12	18.7200	18.8200	18.7200	18.8200	+1.730%	2	227	+641.392%
2025-05-22	18.5000	18.5000	18.5000	18.5000	+13.150%	1	227	+654.216%
2025-05-21	17.8500	17.8500	16.3500	16.3500	+8.278%	324	226	+753.394%
2025-05-20	15.1000	15.1000	15.1000	15.1000	+5.594%	4	83	+824.040%
2025-05-19	14.3000	14.3000	14.3000	14.3000	-2.389%	1	79	+875.734%
2025-05-16	14.7200	14.8000	14.4700	14.6500	+42.927%	192	78	+852.423%
2025-05-09	10.2500	10.2500	10.2500	10.2500	-25.671%	30	42	+1,261.268%
2025-05-06	13.7900	13.7900	13.7900	13.7900	+19.913%	30	57	+911.820%
2025-04-23	11.5000	11.5000	11.5000	11.5000	+5.796%	1	27	+1,113.304%
2025-04-17	10.8700	10.8700	10.8700	10.8700	-12.901%	1	27	+1,183.625%
2025-04-14	12.4800	12.4800	12.4800	12.4800	+2.463%	1	27	+1,018.029%
2025-04-11	12.1800	12.1800	12.1800	12.1800	+5.913%	2	26	+1,045.567%
2025-04-09	11.5000	11.5000	11.5000	11.5000	+27.072%	1	25	+1,113.304%
2025-04-07	9.0500	9.0500	9.0500	9.0500	-20.614%	25	26	+1,441.768%
2025-04-03	11.4000	11.4000	11.4000	11.4000	-10.938%	1	1	+1,123.947%
2025-04-02	12.7000	12.8000	12.7000	12.8000	0.000%	2	0	+990.078%