Dark

GOOGL20270617C240
GOOGL Jun 17 2027 240.00 Call (GOOGL270617C00240000)
option OPRA

EOD

Jul 17, 2026

120.75-7.115%(-9.25)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	122.3600	122.3600	120.7000	120.7500	-7.115%	9	452	0.000%
2026-07-14	130.0000	130.0000	130.0000	130.0000	+1.010%	1	456	-7.115%
2026-07-09	128.7000	128.7000	128.7000	128.7000	-7.176%	1	456	-6.177%
2026-07-02	138.4000	138.6500	138.4000	138.6500	+2.362%	2	455	-12.910%
2026-07-01	135.4500	135.6500	135.4000	135.4500	+5.474%	75	455	-10.853%
2026-06-29	128.3900	128.4200	127.5400	128.4200	+9.761%	8	495	-5.973%
2026-06-26	117.0000	117.0000	117.0000	117.0000	-6.100%	5	496	+3.205%
2026-06-22	134.0000	134.0000	124.6000	124.6000	-11.806%	6	496	-3.090%
2026-06-18	141.2800	141.2800	141.2800	141.2800	-1.547%	2	492	-14.531%
2026-06-17	143.5000	143.5000	143.5000	143.5000	-1.137%	20	492	-15.854%
2026-06-15	145.1500	145.1500	145.1500	145.1500	+5.181%	1	492	-16.810%
2026-06-12	138.0000	138.0000	138.0000	138.0000	+2.602%	3	493	-12.500%
2026-06-10	134.5000	134.5000	134.5000	134.5000	-4.066%	10	490	-10.223%
2026-06-08	140.2000	140.2000	140.2000	140.2000	+1.235%	3	480	-13.873%
2026-06-03	138.5000	138.5000	138.4900	138.4900	-4.490%	3	483	-12.810%
2026-06-02	140.0000	145.5900	140.0000	145.0000	-8.661%	6	483	-16.724%
2026-05-29	159.3800	159.3800	158.7500	158.7500	-2.816%	2	483	-23.937%
2026-05-26	163.3500	163.3500	163.3500	163.3500	+0.159%	1	482	-26.079%
2026-05-22	163.0900	163.0900	163.0900	163.0900	-10.439%	1	482	-25.961%
2026-05-18	182.1000	182.1000	182.1000	182.1000	+5.035%	7	483	-33.690%
2026-05-15	174.0000	174.0000	173.3700	173.3700	-2.051%	7	483	-30.351%
2026-05-14	177.0000	177.0000	177.0000	177.0000	+9.489%	2	485	-31.780%
2026-05-12	161.6600	161.6600	161.6600	161.6600	-4.861%	2	483	-25.306%
2026-05-11	169.9200	169.9200	169.9200	169.9200	-3.273%	1	483	-28.937%
2026-05-08	173.5000	175.6700	173.5000	175.6700	+1.227%	4	483	-31.263%
2026-05-07	173.5400	173.5400	173.5400	173.5400	+2.112%	1	484	-30.419%
2026-05-06	169.9500	169.9500	169.9500	169.9500	+4.353%	1	484	-28.950%
2026-05-05	162.8600	162.8600	162.8600	162.8600	+9.302%	1	485	-25.857%
2026-04-30	149.1800	149.1800	149.0000	149.0000	+15.111%	2	484	-18.960%
2026-04-28	129.4400	129.4400	129.4400	129.4400	+6.772%	1	484	-6.714%
2026-04-23	121.0000	121.2300	121.0000	121.2300	+1.626%	4	485	-0.396%
2026-04-22	119.2900	119.2900	119.2900	119.2900	+0.076%	1	487	+1.224%
2026-04-17	119.2000	119.2000	119.2000	119.2000	+0.693%	1	486	+1.300%
2026-04-16	118.5800	118.5800	118.3800	118.3800	+2.939%	2	487	+2.002%
2026-04-14	115.0800	115.0800	115.0000	115.0000	+11.413%	2	486	+5.000%
2026-04-13	104.0400	104.0400	103.2200	103.2200	+1.395%	3	488	+16.983%
2026-04-08	102.3000	102.5000	100.5800	101.8000	+12.511%	71	487	+18.615%
2026-04-07	90.4800	90.4800	90.4800	90.4800	+2.725%	1	522	+33.455%
2026-04-06	86.2600	88.0800	86.2600	88.0800	+2.873%	5	522	+37.091%
2026-04-01	84.5500	85.6200	84.5500	85.6200	+11.339%	19	519	+41.030%
2026-03-31	76.9000	76.9000	76.9000	76.9000	+14.383%	1	519	+57.022%
2026-03-30	67.4200	68.7300	67.2200	67.2300	-3.057%	8	519	+79.607%
2026-03-27	71.8400	71.8400	68.5800	69.3500	-7.224%	14	518	+74.117%
2026-03-26	74.7500	74.7500	74.7500	74.7500	-7.430%	1	517	+61.538%
2026-03-25	82.1000	82.1000	80.7500	80.7500	-2.687%	3	517	+49.536%
2026-03-24	85.8400	85.8400	82.9800	82.9800	-8.743%	2	515	+45.517%
2026-03-23	90.9300	90.9300	90.9300	90.9300	-0.677%	1	514	+32.794%
2026-03-20	93.0000	93.0000	91.5500	91.5500	-2.772%	2	514	+31.895%
2026-03-16	93.0000	94.1600	93.0000	94.1600	+0.760%	3	513	+28.239%
2026-03-13	93.4500	93.4500	93.4500	93.4500	-2.656%	1	510	+29.213%
2026-03-10	95.0000	96.0000	95.0000	96.0000	+11.240%	3	511	+25.781%
2026-03-09	86.3000	86.3000	86.3000	86.3000	-4.047%	3	514	+39.919%
2026-03-06	89.9400	89.9400	89.9400	89.9400	-0.067%	1	515	+34.256%
2026-03-05	90.3800	90.3800	90.0000	90.0000	-2.860%	5	514	+34.167%
2026-03-04	92.6500	92.6500	92.6500	92.6500	-2.535%	1	515	+30.329%
2026-03-02	95.1000	95.1000	95.0600	95.0600	-1.000%	2	515	+27.025%
2026-02-26	96.0200	96.0200	96.0200	96.0200	-3.196%	5	515	+25.755%
2026-02-25	99.1900	99.1900	99.1900	99.1900	-1.008%	1	515	+21.736%
2026-02-23	100.4700	100.4700	100.2000	100.2000	-2.482%	68	515	+20.509%
2026-02-20	97.7700	102.7500	97.7700	102.7500	+12.912%	3	456	+17.518%
2026-02-18	91.0000	91.0000	91.0000	91.0000	-0.329%	1	458	+32.692%
2026-02-17	93.4000	93.4000	91.3000	91.3000	-3.448%	3	457	+32.256%
2026-02-13	94.5600	94.5600	94.5600	94.5600	-3.510%	1	456	+27.697%
2026-02-12	99.3000	99.3000	98.0000	98.0000	-0.204%	2	456	+23.214%
2026-02-11	100.2500	100.2500	98.2000	98.2000	-12.517%	2	454	+22.963%
2026-02-09	112.2500	112.2500	112.2500	112.2500	-1.535%	1	455	+7.572%
2026-02-05	114.0000	114.0000	114.0000	114.0000	-4.802%	5	454	+5.921%
2026-02-04	119.7500	119.7500	119.7500	119.7500	-2.753%	3	459	+0.835%
2026-01-30	124.6000	124.6000	123.1400	123.1400	-1.880%	2	461	-1.941%
2026-01-29	125.5000	125.5000	125.5000	125.5000	+1.619%	4	463	-3.785%
2026-01-27	123.5000	123.5000	123.5000	123.5000	+2.244%	1	463	-2.227%
2026-01-26	120.7900	120.7900	120.7900	120.7900	+3.204%	1	463	-0.033%
2026-01-16	117.0400	117.0400	117.0400	117.0400	-5.499%	5	463	+3.170%
2026-01-13	122.9500	124.6800	122.9500	123.8500	+5.270%	5	463	-2.503%
2026-01-09	117.6500	117.6500	117.6500	117.6500	+1.773%	1	467	+2.635%
2026-01-08	117.0000	117.0000	115.6000	115.6000	+4.815%	6	468	+4.455%
2026-01-07	110.3000	110.3000	110.2900	110.2900	+6.870%	2	469	+9.484%
2026-01-06	103.2000	103.2000	103.2000	103.2000	-2.022%	1	467	+17.006%
2026-01-02	105.3300	105.3300	105.3300	105.3300	+1.464%	1	466	+14.640%
2025-12-30	103.8100	103.8100	103.8100	103.8100	+1.426%	1	467	+16.318%
2025-12-29	102.9000	102.9000	102.3400	102.3500	-1.973%	8	468	+17.978%
2025-12-26	104.4100	104.4100	104.4100	104.4100	+5.252%	10	470	+15.650%
2025-12-22	99.2000	99.2000	99.2000	99.2000	+1.764%	1	475	+21.724%
2025-12-19	95.7700	97.6500	95.0000	97.4800	+2.762%	6	475	+23.872%
2025-12-18	94.8600	94.8600	94.8600	94.8600	+3.968%	1	473	+27.293%
2025-12-17	93.5000	93.5000	91.2400	91.2400	-11.219%	2	473	+32.343%
2025-12-12	102.5500	102.7700	102.5500	102.7700	-1.806%	11	473	+17.495%
2025-12-11	108.5900	108.5900	104.6600	104.6600	-3.361%	2	474	+15.374%
2025-12-10	108.6600	108.6600	108.3000	108.3000	+2.460%	9	476	+11.496%
2025-12-08	107.3600	107.3600	105.2600	105.7000	-3.205%	9	483	+14.238%
2025-12-04	110.5900	110.5900	109.2000	109.2000	-3.814%	6	487	+10.577%
2025-12-03	113.5300	113.5300	113.5300	113.5300	+4.878%	1	483	+6.360%
2025-12-02	111.5500	111.5500	107.9500	108.2500	-1.142%	15	484	+11.547%
2025-12-01	113.2000	113.2000	109.5000	109.5000	-3.371%	19	486	+10.274%
2025-11-28	117.6900	117.6900	113.2400	113.3200	-0.944%	6	489	+6.557%
2025-11-26	115.6100	116.5100	112.8500	114.4000	-2.738%	61	492	+5.551%
2025-11-25	119.4400	122.2500	113.3700	117.6200	+3.630%	31	492	+2.661%
2025-11-24	110.4000	113.5000	109.3300	113.5000	+16.554%	33	493	+6.388%
2025-11-21	97.1700	100.0000	93.5500	97.3800	+8.671%	33	493	+23.999%
2025-11-20	100.8000	100.8000	89.6100	89.6100	-3.385%	46	496	+34.751%
2025-11-19	96.3500	100.5500	91.7800	92.7500	+8.290%	39	496	+30.189%
2025-11-18	82.5000	85.8400	81.0000	85.6500	-2.338%	9	504	+40.981%
2025-11-17	90.9500	91.7000	87.1000	87.7000	+11.393%	44	502	+37.685%
2025-11-14	78.0000	80.1500	78.0000	78.7300	-2.138%	42	505	+53.372%
2025-11-13	80.2700	81.5200	80.2700	80.4500	-6.595%	7	506	+50.093%
2025-11-12	85.2000	86.1300	83.8500	86.1300	-3.442%	4	511	+40.195%
2025-11-11	87.1200	89.2200	87.1200	89.2000	+0.484%	19	511	+35.370%
2025-11-10	85.3000	88.9600	85.1500	88.7700	+11.199%	49	514	+36.026%
2025-11-07	83.2100	83.2100	77.7500	79.8300	-6.138%	64	513	+51.259%
2025-11-06	86.1200	86.5700	82.3000	85.0500	+2.310%	23	514	+41.975%
2025-11-05	79.1000	84.0000	79.1000	83.1300	+6.988%	13	516	+45.254%
2025-11-04	79.9300	79.9500	76.9500	77.7000	-5.163%	20	525	+55.405%
2025-11-03	80.9000	81.9300	80.9000	81.9300	-0.049%	4	520	+47.382%
2025-10-31	80.0900	81.9700	78.1200	81.9700	-0.558%	44	520	+47.310%
2025-10-30	84.4600	87.5900	80.3800	82.4300	+8.732%	97	519	+46.488%
2025-10-29	70.1500	76.3000	69.9500	75.8100	+8.829%	136	542	+59.280%
2025-10-28	70.1200	70.1200	69.4200	69.6600	-0.727%	27	552	+73.342%
2025-10-27	66.7000	70.1700	66.0700	70.1700	+11.932%	61	565	+72.082%
2025-10-24	61.2200	64.2000	61.2200	62.6900	+6.797%	20	565	+92.614%
2025-10-23	58.7200	58.7200	58.7000	58.7000	+3.436%	2	560	+105.707%
2025-10-22	57.5500	57.7700	56.5700	56.7500	-0.561%	28	561	+112.775%
2025-10-21	58.4400	58.5000	52.9600	57.0700	-5.388%	82	565	+111.582%
2025-10-20	59.9700	60.5800	59.9700	60.3200	+5.639%	29	575	+100.182%
2025-10-17	57.1000	57.1000	57.1000	57.1000	-0.696%	75	597	+111.471%
2025-10-16	60.4300	60.4300	57.3000	57.5000	+1.680%	69	522	+110.000%
2025-10-15	54.0000	56.5500	54.0000	56.5500	+8.333%	6	565	+113.528%
2025-10-14	50.8200	52.4300	50.8200	52.2000	+3.695%	6	569	+131.322%
2025-10-13	50.2500	50.3400	50.0600	50.3400	+9.554%	5	572	+139.869%
2025-10-10	49.9500	49.9500	45.9500	45.9500	-5.744%	60	573	+162.786%
2025-10-09	50.0000	50.0000	48.1400	48.7500	-5.321%	90	614	+147.692%
2025-10-08	51.3000	51.4900	51.1600	51.4900	-2.110%	3	550	+134.512%
2025-10-07	52.6000	52.6000	52.6000	52.6000	+0.516%	5	553	+129.563%
2025-10-06	51.8800	52.3300	51.8800	52.3300	+2.769%	2	553	+130.747%
2025-10-03	49.4000	51.5000	49.4000	50.9200	+0.375%	7	553	+137.137%
2025-10-02	50.9500	50.9500	49.9800	50.7300	-0.957%	16	547	+138.025%
2025-10-01	47.7700	51.2200	47.7700	51.2200	+3.684%	26	556	+135.748%
2025-09-30	46.9000	49.4000	46.9000	49.4000	-6.616%	19	546	+144.433%
2025-09-29	54.3500	54.3500	52.6700	52.9000	+1.205%	8	540	+128.261%
2025-09-26	52.1500	52.2700	52.1500	52.2700	-0.590%	3	538	+131.012%
2025-09-25	51.8000	52.5800	51.0600	52.5800	-6.541%	9	539	+129.650%
2025-09-23	56.8700	56.8700	56.2600	56.2600	-1.350%	3	540	+114.629%
2025-09-22	57.2200	58.0500	56.4200	57.0300	-2.379%	9	542	+111.731%
2025-09-19	56.9000	58.4200	56.9000	58.4200	+3.729%	36	542	+106.693%
2025-09-18	56.0900	56.3200	55.4500	56.3200	+4.181%	26	554	+114.400%
2025-09-17	56.0000	56.0000	53.7100	54.0600	-4.115%	33	553	+123.363%
2025-09-16	57.1000	57.1000	55.7200	56.3800	+0.805%	7	552	+114.172%
2025-09-15	54.5000	56.1000	53.4500	55.9300	+17.747%	94	552	+115.895%
2025-09-12	46.1200	48.0000	46.1200	47.5000	-1.595%	19	527	+154.211%
2025-09-11	44.8000	48.2700	44.8000	48.2700	+2.094%	50	525	+150.155%
2025-09-10	45.2300	47.3100	45.2300	47.2800	+2.404%	38	502	+155.393%
2025-09-09	43.6700	46.4500	43.6700	46.1700	+8.457%	24	489	+161.533%
2025-09-08	44.4300	44.4300	42.1300	42.5700	+0.235%	86	475	+183.650%
2025-09-05	42.7500	42.9500	41.2700	42.4700	+11.120%	48	474	+184.318%
2025-09-04	38.2200	38.2200	38.2200	38.2200	-2.375%	1	442	+215.934%
2025-09-03	37.4700	39.3900	37.4700	39.1500	+32.353%	112	442	+208.429%
2025-08-29	29.5600	29.6100	29.5600	29.5800	+3.972%	15	460	+308.215%
2025-08-28	28.6500	28.7500	28.4500	28.4500	+6.276%	300	460	+324.429%
2025-08-25	27.5700	27.5700	26.7700	26.7700	+3.120%	24	267	+351.065%
2025-08-22	25.4600	26.0400	25.4600	25.9600	+13.611%	11	258	+365.139%
2025-08-21	23.0000	23.0000	22.8500	22.8500	+9.330%	2	257	+428.446%
2025-08-20	21.5200	21.5900	20.7500	20.9000	-14.937%	4	257	+477.751%
2025-08-18	24.5700	24.5700	24.5700	24.5700	-3.077%	10	259	+391.453%
2025-08-15	25.3500	25.3500	25.3500	25.3500	+4.969%	1	269	+376.331%
2025-08-13	24.1500	24.1500	24.1500	24.1500	-0.903%	1	268	+400.000%
2025-08-12	23.9500	24.3700	23.9500	24.3700	+4.368%	7	269	+395.486%
2025-08-11	23.3500	23.3500	23.3500	23.3500	-0.849%	2	268	+417.131%
2025-08-08	23.0300	23.7000	23.0300	23.5500	+14.320%	27	266	+412.739%
2025-08-05	20.8800	20.9300	20.6000	20.6000	-6.278%	105	263	+486.165%
2025-07-30	21.9800	21.9800	21.9800	21.9800	+4.171%	1	167	+449.363%
2025-07-29	21.1000	21.1000	21.1000	21.1000	+5.395%	1	168	+472.275%
2025-07-28	20.0200	20.0200	20.0200	20.0200	-1.185%	4	167	+503.147%
2025-07-24	21.0000	21.0000	20.2600	20.2600	+1.148%	6	165	+496.002%
2025-07-23	19.9000	20.2000	19.6600	20.0300	+4.869%	12	163	+502.846%
2025-07-22	19.1000	19.1000	19.1000	19.1000	-2.051%	1	162	+532.199%
2025-07-21	19.5000	19.5000	19.5000	19.5000	+7.735%	1	161	+519.231%
2025-07-18	18.1000	18.1000	18.0700	18.1000	+6.471%	12	160	+567.127%
2025-07-14	17.0000	17.0000	17.0000	17.0000	+10.749%	1	157	+610.294%
2025-07-07	16.0900	16.0900	15.3500	15.3500	-5.480%	4	156	+686.645%
2025-07-03	16.2300	16.2800	16.1100	16.2400	+2.461%	4	156	+643.534%
2025-07-02	15.6200	15.8500	15.6200	15.8500	+4.967%	4	156	+661.830%
2025-07-01	15.0100	15.1000	15.0100	15.1000	-5.031%	2	154	+699.669%
2025-06-30	15.6500	16.0200	15.6500	15.9000	+8.532%	6	153	+659.434%
2025-06-27	14.5500	14.6500	14.5500	14.6500	0.000%	2	150	+724.232%
2025-06-26	14.4700	14.6500	14.4700	14.6500	+5.776%	2	149	+724.232%
2025-06-25	13.8500	13.8500	13.8500	13.8500	+7.364%	2	148	+771.841%
2025-06-24	12.7000	12.9000	12.7000	12.9000	+7.500%	2	148	+836.047%
2025-06-23	12.2000	12.2000	12.0000	12.0000	-26.606%	3	147	+906.250%
2025-06-16	16.1800	16.3500	16.1800	16.3500	-0.909%	2	147	+638.532%
2025-06-13	16.3200	16.5000	16.3200	16.5000	-0.302%	4	147	+631.818%
2025-06-12	16.3900	16.5500	16.3900	16.5500	+15.331%	2	147	+629.607%
2025-05-23	14.3500	14.3500	14.3500	14.3500	-8.599%	2	147	+741.463%
2025-05-22	15.3700	15.7000	15.3700	15.7000	+23.428%	2	147	+669.108%
2025-05-16	12.6300	12.8800	12.6300	12.7200	+7.797%	32	146	+849.292%
2025-05-15	11.8000	11.8000	11.8000	11.8000	-5.600%	4	142	+923.305%
2025-05-14	10.7500	13.0000	10.7500	12.5000	+20.192%	39	144	+866.000%
2025-05-13	9.5000	10.4000	9.5000	10.4000	+23.223%	121	128	+1,061.058%
2025-05-07	8.9000	8.9000	8.4400	8.4400	-30.535%	2	86	+1,330.687%
2025-05-05	11.9500	12.1500	11.9500	12.1500	+14.085%	77	85	+893.827%
2025-04-29	10.6500	10.6500	10.6500	10.6500	-13.765%	1	31	+1,033.803%
2025-04-25	12.3500	12.3500	12.3500	12.3500	+58.333%	2	31	+877.733%
2025-04-07	7.8000	7.8000	7.8000	7.8000	-29.284%	1	30	+1,448.077%
2025-04-02	11.1500	11.1500	11.0000	11.0300	0.000%	30	30	+994.742%