Dark

GOOGL20270617C235
GOOGL Jun 17 2027 235.00 Call (GOOGL270617C00235000)
option OPRA

EOD

Jul 20, 2026

132.50-3.433%(-4.71)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	132.5000	132.5000	132.5000	132.5000	-3.433%	1	365	0.000%
2026-07-09	137.2100	137.2100	137.2100	137.2100	-1.712%	1	365	-3.433%
2026-07-08	139.6500	139.6500	139.6000	139.6000	-6.578%	2	365	-5.086%
2026-07-07	149.4300	149.4300	149.4300	149.4300	+7.003%	10	365	-11.330%
2026-07-01	139.5000	139.8000	139.5000	139.6500	+11.944%	22	365	-5.120%
2026-06-26	124.7500	124.7500	124.7500	124.7500	-0.200%	2	376	+6.212%
2026-06-25	125.0000	125.0000	125.0000	125.0000	-3.972%	1	374	+6.000%
2026-06-22	129.3300	130.1700	129.3300	130.1700	-10.622%	2	374	+1.790%
2026-06-17	145.6400	145.6400	145.6400	145.6400	+10.417%	1	374	-9.022%
2026-06-11	131.9000	131.9000	131.9000	131.9000	-4.648%	1	374	+0.455%
2026-06-10	138.3300	138.3300	138.3300	138.3300	-15.280%	1	375	-4.215%
2026-05-29	163.2800	163.2800	163.2800	163.2800	-5.246%	2	374	-18.851%
2026-05-27	172.3200	172.3200	172.3200	172.3200	-6.088%	5	372	-23.108%
2026-05-13	183.4900	183.4900	183.4900	183.4900	+9.822%	1	367	-27.789%
2026-05-12	167.0800	167.0800	167.0800	167.0800	-1.544%	1	367	-20.697%
2026-05-05	169.6200	169.7000	169.6200	169.7000	+27.680%	2	367	-21.921%
2026-04-28	132.9100	132.9100	132.9100	132.9100	-1.116%	1	367	-0.308%
2026-04-27	134.4100	134.4100	134.4100	134.4100	+9.633%	50	366	-1.421%
2026-04-24	126.1500	126.1500	122.6000	122.6000	-0.325%	2	366	+8.075%
2026-04-22	123.0000	123.0000	123.0000	123.0000	-1.308%	1	366	+7.724%
2026-04-17	123.9500	124.6300	123.9500	124.6300	+0.508%	2	366	+6.315%
2026-04-16	124.0000	124.0000	124.0000	124.0000	+1.673%	1	365	+6.855%
2026-04-15	121.9600	121.9600	121.9600	121.9600	+3.085%	1	366	+8.642%
2026-04-14	114.7500	118.3100	114.7500	118.3100	+11.613%	6	366	+11.994%
2026-04-10	106.0000	106.0000	106.0000	106.0000	+12.694%	2	369	+25.000%
2026-04-07	94.0600	94.0600	94.0600	94.0600	+5.828%	1	368	+40.868%
2026-04-01	87.9000	88.8800	87.9000	88.8800	+9.229%	19	368	+49.077%
2026-03-31	81.3700	81.3700	81.3700	81.3700	+15.796%	9	367	+62.836%
2026-03-30	70.2700	70.2700	70.2700	70.2700	-1.912%	1	358	+88.558%
2026-03-27	75.2500	75.2500	71.6400	71.6400	-10.214%	3	359	+84.953%
2026-03-26	79.5000	79.7900	79.5000	79.7900	-5.853%	4	357	+66.061%
2026-03-25	84.9200	85.0200	84.6400	84.7500	-2.429%	7	358	+56.342%
2026-03-24	90.8300	90.8300	86.1900	86.8600	-12.183%	3	358	+52.544%
2026-03-17	98.7700	99.0300	98.7700	98.9100	+0.365%	7	356	+33.960%
2026-03-13	98.5500	98.5500	98.5500	98.5500	-1.940%	1	355	+34.450%
2026-03-10	100.5000	100.5000	100.5000	100.5000	+8.006%	1	355	+31.841%
2026-03-05	94.0700	94.0700	93.0500	93.0500	-6.857%	62	355	+42.397%
2026-03-02	99.9000	99.9000	99.9000	99.9000	+0.909%	9	294	+32.633%
2026-02-26	98.0200	99.0000	98.0200	99.0000	-6.214%	4	294	+33.838%
2026-02-23	105.5600	105.5600	105.5600	105.5600	+3.358%	9	292	+25.521%
2026-02-20	102.1300	102.1300	102.1300	102.1300	+7.562%	1	292	+29.737%
2026-02-17	94.9500	94.9500	94.9500	94.9500	-17.614%	1	293	+39.547%
2026-02-09	115.2500	115.2500	115.2500	115.2500	-7.984%	1	292	+14.967%
2026-01-27	126.4200	126.4200	125.2500	125.2500	+1.672%	10	292	+5.788%
2026-01-22	123.1900	123.1900	123.1900	123.1900	-2.447%	1	291	+7.557%
2026-01-13	126.2800	126.2800	126.2800	126.2800	+6.872%	9	291	+4.926%
2026-01-08	118.1600	118.1600	118.1600	118.1600	+9.661%	9	284	+12.136%
2026-01-07	107.7500	107.7500	107.7500	107.7500	+1.651%	2	293	+22.970%
2025-12-29	105.3600	106.0000	105.3600	106.0000	-8.066%	2	295	+25.000%
2025-12-10	115.3000	115.3000	115.3000	115.3000	-0.190%	1	295	+14.918%
2025-12-05	116.8700	116.8700	115.5200	115.5200	+1.735%	8	296	+14.699%
2025-12-04	112.7900	113.5500	112.3200	113.5500	-2.448%	6	293	+16.689%
2025-12-03	114.3400	116.7200	111.9100	116.4000	+3.531%	6	292	+13.832%
2025-12-02	111.9100	113.1200	111.8500	112.4300	-1.627%	22	291	+17.851%
2025-12-01	115.1400	115.1400	114.2900	114.2900	-3.119%	26	291	+15.933%
2025-11-26	119.8900	119.8900	116.3300	117.9700	-2.536%	62	275	+12.317%
2025-11-25	118.9900	121.5200	118.3700	121.0400	+4.399%	13	275	+9.468%
2025-11-24	114.9500	116.0100	111.0500	115.9400	+15.421%	11	275	+14.283%
2025-11-21	101.2700	101.4500	100.4500	100.4500	+7.491%	4	275	+31.906%
2025-11-20	96.0500	96.0500	91.3000	93.4500	-2.453%	13	276	+41.787%
2025-11-19	101.7000	101.7000	95.4500	95.8000	+9.649%	181	275	+38.309%
2025-11-18	88.0000	88.0000	87.3700	87.3700	-4.094%	3	272	+51.654%
2025-11-17	90.5600	92.2800	90.1700	91.1000	+11.820%	18	272	+45.445%
2025-11-14	79.9000	82.3000	79.9000	81.4700	-8.223%	6	271	+62.637%
2025-11-12	89.1000	89.4000	88.7700	88.7700	-3.532%	4	270	+49.262%
2025-11-11	90.5000	92.2000	90.0500	92.0200	+0.294%	25	271	+43.990%
2025-11-10	88.8000	91.9200	88.8000	91.7500	+10.849%	26	272	+44.414%
2025-11-07	81.8700	83.2400	80.8500	82.7700	-6.135%	16	271	+60.082%
2025-11-06	88.0000	88.1800	88.0000	88.1800	+9.120%	2	270	+50.261%
2025-11-04	81.4500	81.4800	80.7200	80.8100	-4.705%	10	270	+63.965%
2025-10-31	86.4700	86.4700	84.8000	84.8000	-0.703%	14	272	+56.250%
2025-10-30	90.1400	90.5700	84.7500	85.4000	+11.678%	118	262	+55.152%
2025-10-29	73.2200	77.0400	73.0700	76.4700	+5.215%	16	268	+73.271%
2025-10-28	73.4800	73.4800	72.1700	72.6800	-0.738%	8	270	+82.306%
2025-10-27	70.7700	73.4200	70.7000	73.2200	+12.043%	22	266	+80.961%
2025-10-24	63.5200	66.6700	63.5200	65.3500	+7.360%	15	266	+102.754%
2025-10-23	61.2200	61.2700	60.8200	60.8700	+2.648%	16	268	+117.677%
2025-10-22	60.5200	60.5200	59.1200	59.3000	+0.304%	34	267	+123.440%
2025-10-21	61.0200	61.0200	55.9600	59.1200	-5.935%	72	267	+124.120%
2025-10-20	62.3500	63.2500	61.4700	62.8500	+2.864%	37	267	+110.819%
2025-10-17	59.5000	61.3300	59.5000	61.1000	+1.799%	21	272	+116.858%
2025-10-16	63.5500	63.5500	59.7700	60.0200	+2.336%	10	271	+120.760%
2025-10-15	56.2400	58.6500	55.5700	58.6500	+7.162%	19	271	+125.916%
2025-10-14	54.9200	55.1500	53.8900	54.7300	+3.636%	31	269	+142.098%
2025-10-13	52.3500	52.8100	52.3500	52.8100	+6.151%	5	262	+150.899%
2025-10-10	52.9300	52.9300	49.7500	49.7500	-2.202%	4	262	+166.332%
2025-10-09	50.7900	50.8700	50.7900	50.8700	-4.738%	2	263	+160.468%
2025-10-08	53.2200	53.9200	53.2000	53.4000	-3.261%	7	264	+148.127%
2025-10-07	54.7700	55.7000	54.7700	55.2000	+4.625%	6	264	+140.036%
2025-10-03	52.7600	52.7600	52.7600	52.7600	-0.957%	1	264	+151.137%
2025-10-02	54.3800	54.3800	53.0500	53.2700	+0.339%	3	264	+148.733%
2025-10-01	51.3500	53.0900	51.3500	53.0900	+4.262%	14	263	+149.576%
2025-09-30	50.4300	50.9200	50.3300	50.9200	-9.250%	8	261	+160.212%
2025-09-24	56.0000	56.1100	55.9500	56.1100	-4.085%	3	260	+136.143%
2025-09-22	60.1000	60.1000	58.5000	58.5000	-5.340%	8	260	+126.496%
2025-09-19	60.0300	61.8000	60.0300	61.8000	+4.995%	9	263	+114.401%
2025-09-18	58.8600	58.8600	58.8600	58.8600	+0.119%	1	265	+125.110%
2025-09-16	58.9500	58.9500	58.7900	58.7900	+3.522%	2	264	+125.378%
2025-09-15	55.3700	58.5700	55.3700	56.7900	+16.468%	20	263	+133.316%
2025-09-11	48.8500	48.8500	48.7600	48.7600	-1.256%	6	266	+171.739%
2025-09-10	49.1000	50.2100	48.7300	49.3800	+5.064%	9	266	+168.327%
2025-09-09	45.5500	47.0000	45.4700	47.0000	+5.051%	56	268	+181.915%
2025-09-08	45.0300	46.6500	44.5300	44.7400	+2.169%	36	265	+196.156%
2025-09-05	44.0300	44.2900	43.7900	43.7900	+2.505%	27	239	+202.580%
2025-09-04	39.9800	42.7200	39.5300	42.7200	+2.965%	17	238	+210.159%
2025-09-03	39.3500	41.7200	39.3500	41.4900	+37.795%	202	227	+219.354%
2025-09-02	30.1100	30.1100	30.1100	30.1100	+5.909%	1	73	+340.053%
2025-08-27	28.4300	28.4300	28.4300	28.4300	-1.044%	1	73	+366.057%
2025-08-25	28.7300	28.7300	28.7300	28.7300	+17.505%	1	74	+361.190%
2025-08-19	25.0000	25.0000	24.4500	24.4500	-6.394%	20	73	+441.922%
2025-08-14	26.1200	26.1200	26.1200	26.1200	-0.609%	1	66	+407.274%
2025-08-12	26.0000	26.4500	26.0000	26.2800	+6.916%	11	65	+404.186%
2025-08-08	24.3000	24.5800	24.3000	24.5800	+9.244%	2	60	+439.056%
2025-08-05	23.0000	23.0000	22.4800	22.5000	+14.504%	5	60	+488.889%
2025-08-01	19.9500	19.9500	19.6500	19.6500	-16.026%	4	60	+574.300%
2025-07-30	23.5000	23.5000	23.4000	23.4000	+8.837%	8	63	+466.239%
2025-07-23	21.5000	21.5000	21.5000	21.5000	+33.127%	1	55	+516.279%
2025-07-09	16.1500	16.1500	16.1500	16.1500	-7.024%	1	54	+720.433%
2025-07-03	17.2300	17.3700	17.2300	17.3700	+2.781%	2	54	+662.809%
2025-07-02	16.8100	16.9000	16.8100	16.9000	+4.128%	2	54	+684.024%
2025-07-01	16.1300	16.2300	16.1300	16.2300	-5.475%	2	54	+716.389%
2025-06-30	17.0000	17.1700	17.0000	17.1700	+9.433%	2	54	+671.695%
2025-06-27	15.5500	15.6900	15.5500	15.6900	+0.192%	2	54	+744.487%
2025-06-26	15.6300	15.6600	15.6300	15.6600	+7.703%	2	53	+746.105%
2025-06-25	14.4600	14.5400	14.4600	14.5400	+7.465%	2	52	+811.279%
2025-06-24	13.7500	13.9000	13.4700	13.5300	-22.464%	4	52	+879.305%
2025-06-16	17.2600	17.4500	17.2600	17.4500	-0.796%	2	50	+659.312%
2025-06-13	17.4600	17.5900	17.4600	17.5900	+5.015%	4	50	+653.269%
2025-05-27	16.7500	16.7500	16.7500	16.7500	-2.446%	1	50	+691.045%
2025-05-22	17.1700	17.1700	17.1700	17.1700	+26.436%	2	49	+671.695%
2025-05-16	14.7500	14.7500	13.5000	13.5800	-0.147%	104	51	+875.700%
2025-05-14	13.0800	13.6000	13.0800	13.6000	+31.021%	5	27	+874.265%
2025-04-17	10.3800	10.3800	10.3800	10.3800	-1.331%	25	25	+1,176.493%
2025-04-10	10.5200	10.5200	10.5200	10.5200	+61.846%	25	25	+1,159.506%
2025-04-08	6.5000	6.5000	6.5000	6.5000	-39.815%	5	5	+1,938.462%
2025-04-03	10.8000	10.8000	10.8000	10.8000	0.000%	5	5	+1,126.852%