Dark

GOOGL20270617C245
GOOGL Jun 17 2027 245.00 Call (GOOGL270617C00245000)
option OPRA

EOD

Jul 20, 2026

129.55+10.964%(+12.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	129.5500	129.5500	129.5500	129.5500	+10.964%	1	143	0.000%
2026-07-17	118.5500	118.5500	116.7000	116.7500	-8.510%	8	143	+10.964%
2026-07-09	125.6000	127.6100	125.6000	127.6100	-5.158%	7	143	+1.520%
2026-07-02	134.5000	134.5500	134.5000	134.5500	+2.071%	2	143	-3.716%
2026-07-01	131.5000	131.8200	131.3500	131.8200	+6.238%	32	143	-1.722%
2026-06-24	124.0800	124.0800	124.0800	124.0800	-0.056%	4	159	+4.408%
2026-06-22	124.0000	124.1500	124.0000	124.1500	-9.498%	10	162	+4.350%
2026-06-17	137.1800	137.1800	137.1800	137.1800	-4.137%	1	162	-5.562%
2026-06-16	142.8800	143.1800	142.8800	143.1000	+15.078%	21	162	-9.469%
2026-06-11	124.3500	124.3500	124.3500	124.3500	-8.968%	1	142	+4.182%
2026-06-08	135.3800	136.6000	135.3800	136.6000	-4.769%	4	141	-5.161%
2026-06-05	143.4400	143.4400	143.4400	143.4400	+4.168%	1	139	-9.683%
2026-06-02	140.8000	140.8000	137.7000	137.7000	-6.796%	2	139	-5.919%
2026-06-01	147.7400	147.7400	147.7400	147.7400	-6.935%	1	138	-12.312%
2026-05-26	158.7500	158.7500	158.7500	158.7500	-8.412%	1	138	-18.394%
2026-05-14	173.3300	173.3300	173.3300	173.3300	+0.685%	1	138	-25.258%
2026-05-06	172.1500	172.1500	172.1500	172.1500	+18.700%	3	139	-24.746%
2026-04-30	145.0300	145.0300	145.0300	145.0300	+30.212%	1	142	-10.674%
2026-04-14	107.2800	111.3800	107.2800	111.3800	+12.505%	3	141	+16.314%
2026-04-08	99.0000	99.0000	99.0000	99.0000	+18.026%	1	143	+30.859%
2026-04-07	83.8800	83.8800	83.8800	83.8800	-1.062%	3	144	+54.447%
2026-04-06	84.7800	84.7800	84.7800	84.7800	+1.777%	1	147	+52.807%
2026-04-01	83.3000	83.3000	83.3000	83.3000	+10.815%	2	146	+55.522%
2026-03-31	75.1700	75.1700	75.1700	75.1700	+17.051%	9	146	+72.343%
2026-03-30	64.0000	64.2200	64.0000	64.2200	-6.494%	6	155	+101.728%
2026-03-27	68.6800	68.6800	68.6800	68.6800	-4.809%	1	151	+88.628%
2026-03-26	74.4400	74.4400	72.1500	72.1500	-7.381%	4	150	+79.556%
2026-03-25	77.9000	77.9000	77.9000	77.9000	-6.348%	1	149	+66.303%
2026-03-24	83.1800	83.1800	83.1800	83.1800	-6.371%	1	148	+55.747%
2026-03-23	88.8400	88.8400	88.8400	88.8400	+0.783%	1	148	+45.824%
2026-03-20	88.1500	88.1500	88.1500	88.1500	-2.597%	1	149	+46.965%
2026-03-19	90.5000	90.5000	90.5000	90.5000	-4.233%	1	149	+43.149%
2026-03-18	94.5000	94.5000	94.5000	94.5000	+1.569%	5	149	+37.090%
2026-03-17	93.0400	93.0400	93.0400	93.0400	+3.240%	4	154	+39.241%
2026-03-12	90.1200	90.1200	90.1200	90.1200	-4.230%	1	158	+43.753%
2026-03-11	94.1000	94.1000	94.1000	94.1000	+10.446%	1	157	+37.673%
2026-03-06	85.2000	85.2000	85.2000	85.2000	-1.045%	1	160	+52.054%
2026-03-05	86.1000	86.1000	86.1000	86.1000	-4.088%	1	160	+50.465%
2026-03-04	88.7700	90.5000	88.7700	89.7700	-3.317%	3	160	+44.313%
2026-02-26	92.3200	92.8500	92.3200	92.8500	-4.338%	2	157	+39.526%
2026-02-25	97.0600	97.0600	97.0600	97.0600	+1.421%	1	154	+33.474%
2026-02-24	96.1000	96.1000	95.7000	95.7000	-3.848%	2	154	+35.371%
2026-02-23	99.5300	99.5300	99.5300	99.5300	+11.008%	1	153	+30.162%
2026-02-18	89.6600	89.6600	89.6600	89.6600	+1.805%	1	154	+44.490%
2026-02-17	88.2500	88.2500	88.0700	88.0700	-7.809%	2	154	+47.099%
2026-02-11	95.5300	95.5300	95.5300	95.5300	-11.259%	1	154	+35.612%
2026-02-05	101.5000	107.6500	101.5000	107.6500	-7.046%	4	154	+20.344%
2026-02-04	116.3000	116.3000	115.8100	115.8100	-5.345%	8	153	+11.864%
2026-02-03	121.0600	122.3500	121.0600	122.3500	+3.205%	19	154	+5.885%
2026-01-27	119.1200	119.1200	118.5500	118.5500	+1.681%	11	155	+9.279%
2026-01-26	117.0500	117.0500	116.5900	116.5900	-0.520%	2	156	+11.116%
2026-01-14	117.2000	117.2000	117.2000	117.2000	-1.421%	1	156	+10.538%
2026-01-13	120.0000	121.5700	118.8900	118.8900	+4.143%	13	156	+8.966%
2026-01-09	114.0000	114.1600	114.0000	114.1600	+2.745%	6	163	+13.481%
2026-01-08	111.1100	111.1100	111.1100	111.1100	+7.769%	9	161	+16.596%
2026-01-05	103.1000	103.1000	103.1000	103.1000	+3.100%	4	154	+25.655%
2025-12-31	100.0000	100.0000	100.0000	100.0000	+0.553%	4	154	+29.550%
2025-12-29	99.4500	99.4500	99.4500	99.4500	-1.700%	1	154	+30.266%
2025-12-26	101.1700	101.1700	101.1700	101.1700	+3.977%	4	154	+28.052%
2025-12-22	95.3000	97.3000	95.3000	97.3000	+5.474%	2	150	+33.145%
2025-12-18	92.0500	92.2500	92.0500	92.2500	+2.786%	2	151	+40.434%
2025-12-17	88.9500	89.7500	88.9500	89.7500	-9.343%	3	151	+44.345%
2025-12-12	99.0000	99.0000	99.0000	99.0000	-2.453%	1	149	+30.859%
2025-12-11	105.0000	105.0000	100.7000	101.4900	-4.918%	3	149	+27.648%
2025-12-10	106.7400	106.7400	106.7400	106.7400	+2.046%	1	147	+21.370%
2025-12-08	104.6000	104.6000	104.6000	104.6000	-4.475%	2	147	+23.853%
2025-12-03	109.5000	109.5000	109.5000	109.5000	+3.546%	1	149	+18.311%
2025-12-02	107.0200	107.4500	104.2000	105.7500	-0.019%	35	150	+22.506%
2025-12-01	108.0000	108.6500	105.7700	105.7700	-3.889%	42	152	+22.483%
2025-11-28	109.8600	110.0500	109.8600	110.0500	-1.300%	3	142	+17.719%
2025-11-26	110.2100	111.5000	109.6700	111.5000	+0.090%	48	157	+16.188%
2025-11-25	117.9400	117.9400	111.4000	111.4000	+1.181%	12	157	+16.293%
2025-11-24	104.7500	110.1000	104.7500	110.1000	+16.151%	37	156	+17.666%
2025-11-21	94.7900	94.7900	94.7900	94.7900	+9.571%	1	153	+36.671%
2025-11-20	93.9000	93.9000	86.5100	86.5100	-3.503%	38	154	+49.751%
2025-11-19	88.8000	89.6500	88.8000	89.6500	+7.752%	2	147	+44.506%
2025-11-18	80.2000	83.2000	80.2000	83.2000	+0.848%	4	148	+55.709%
2025-11-17	87.9500	87.9500	82.5000	82.5000	+8.581%	17	149	+57.030%
2025-11-14	76.1500	77.4000	75.9200	75.9800	-2.988%	25	155	+70.505%
2025-11-13	77.6100	78.3200	77.3200	78.3200	-4.836%	12	157	+65.411%
2025-11-12	84.3700	84.3800	82.3000	82.3000	-3.176%	12	159	+57.412%
2025-11-11	84.8900	85.2500	84.7200	85.0000	-0.955%	4	159	+52.412%
2025-11-10	82.9000	85.9000	82.9000	85.8200	+11.426%	27	157	+50.955%
2025-11-07	80.7300	80.7300	74.6000	77.0200	-6.472%	20	157	+68.203%
2025-11-06	81.9400	83.6500	79.4000	82.3500	+2.553%	22	158	+57.316%
2025-11-05	77.5500	80.3000	77.5500	80.3000	+8.294%	4	155	+61.333%
2025-11-04	76.9500	76.9900	74.1500	74.1500	-7.045%	25	154	+74.713%
2025-11-03	79.7000	79.7700	79.7000	79.7700	+1.103%	2	152	+62.404%
2025-10-31	78.3000	78.9000	75.5500	78.9000	-0.780%	43	152	+64.195%
2025-10-30	79.8500	84.5700	77.8000	79.5200	+11.155%	101	152	+62.915%
2025-10-29	69.0000	71.5400	69.0000	71.5400	+6.474%	4	161	+81.088%
2025-10-28	65.8400	67.1900	65.8400	67.1900	+2.190%	3	164	+92.811%
2025-10-27	65.5200	65.7500	65.5200	65.7500	+16.578%	2	167	+97.034%
2025-10-22	56.4000	56.4000	56.4000	56.4000	+2.267%	1	167	+129.699%
2025-10-21	51.4200	55.1500	51.2400	55.1500	-2.303%	4	168	+134.905%
2025-10-20	56.4500	56.4500	56.4500	56.4500	+5.082%	2	165	+129.495%
2025-10-15	51.7000	53.7200	51.7000	53.7200	+7.440%	11	165	+141.158%
2025-10-14	50.1000	50.6500	49.8500	50.0000	+8.389%	5	170	+159.100%
2025-10-13	46.1300	46.1300	46.1300	46.1300	+5.080%	1	168	+180.837%
2025-10-10	45.1900	45.1900	43.9000	43.9000	-5.591%	5	168	+195.103%
2025-10-09	46.0000	46.5000	45.5700	46.5000	-7.000%	7	170	+178.602%
2025-10-07	50.0500	50.0500	50.0000	50.0000	-5.051%	2	172	+159.100%
2025-10-06	49.0000	52.6600	49.0000	52.6600	+10.352%	2	172	+146.012%
2025-10-02	48.5500	48.5500	47.7200	47.7200	-2.053%	16	170	+171.479%
2025-10-01	48.7200	48.7200	48.7200	48.7200	+3.264%	2	181	+165.907%
2025-09-30	45.6000	47.1800	45.6000	47.1800	-7.016%	8	181	+174.587%
2025-09-29	52.4500	52.4900	50.4600	50.7400	+1.176%	11	177	+155.321%
2025-09-26	50.1500	50.1500	50.1500	50.1500	+0.804%	2	168	+158.325%
2025-09-25	49.7500	49.7500	49.7500	49.7500	-3.585%	2	170	+160.402%
2025-09-24	52.7000	52.7000	51.5000	51.6000	-5.908%	4	170	+151.066%
2025-09-23	54.7500	54.8400	53.2700	54.8400	-0.400%	5	170	+136.233%
2025-09-22	55.5000	55.5000	55.0600	55.0600	-1.450%	2	170	+135.289%
2025-09-19	54.8100	55.8700	54.8100	55.8700	+4.060%	7	169	+131.878%
2025-09-18	53.8000	53.8000	53.5800	53.6900	+5.461%	3	167	+141.293%
2025-09-17	52.6700	52.6700	50.9100	50.9100	-4.841%	5	167	+154.469%
2025-09-16	54.4000	54.4000	53.5000	53.5000	+0.867%	7	164	+142.150%
2025-09-15	51.4000	53.2200	50.2500	53.0400	+17.605%	190	162	+144.250%
2025-09-12	44.0200	45.5500	44.0200	45.1000	+6.118%	5	102	+187.251%
2025-09-11	42.5000	42.5000	42.5000	42.5000	-4.773%	2	97	+204.824%
2025-09-10	44.6500	44.9500	44.5000	44.6300	+1.732%	5	97	+190.276%
2025-09-09	43.0400	43.9000	43.0400	43.8700	+7.131%	18	96	+195.304%
2025-09-08	42.0200	42.0200	40.9500	40.9500	+1.967%	4	96	+216.361%
2025-09-05	38.8000	40.1600	38.4500	40.1600	+5.214%	23	95	+222.585%
2025-09-04	38.1700	38.1700	38.1700	38.1700	+4.375%	9	76	+239.403%
2025-09-03	36.1700	37.2300	35.8000	36.5700	+40.222%	64	85	+254.252%
2025-09-02	26.0800	26.0800	26.0800	26.0800	+4.195%	1	61	+396.741%
2025-08-25	25.2200	25.2200	25.0300	25.0300	+18.066%	19	61	+417.579%
2025-08-19	21.2000	21.2000	21.1900	21.2000	-1.715%	15	48	+511.085%
2025-08-11	21.5500	21.5700	21.5500	21.5700	+9.659%	10	51	+500.603%
2025-08-05	19.6700	19.6700	19.6700	19.6700	+3.799%	2	43	+558.617%
2025-08-04	18.9500	18.9500	18.9500	18.9500	+2.654%	3	42	+583.641%
2025-07-31	18.6500	18.6500	18.4600	18.4600	-4.943%	7	42	+601.788%
2025-07-25	19.3000	19.4500	19.2900	19.4200	+14.911%	12	39	+567.096%
2025-07-18	16.7500	16.9000	16.7500	16.9000	+22.464%	7	34	+666.568%
2025-07-08	13.8000	13.8000	13.8000	13.8000	-9.151%	10	32	+838.768%
2025-07-03	15.1300	15.1900	15.1300	15.1900	+3.545%	2	31	+752.864%
2025-07-02	14.5400	14.6700	14.5400	14.6700	-2.976%	2	31	+783.095%
2025-06-30	15.0000	15.1200	15.0000	15.1200	+10.850%	2	31	+756.812%
2025-06-27	13.5200	13.6400	13.5200	13.6400	+0.516%	2	30	+849.780%
2025-06-26	13.4500	13.5700	13.4500	13.5700	+12.056%	2	29	+854.679%
2025-06-25	12.1100	12.1100	12.1100	12.1100	-0.083%	2	28	+969.777%
2025-06-24	11.6000	12.1200	11.6000	12.1200	-20.784%	12	26	+968.894%
2025-06-16	15.0900	15.3000	15.0900	15.3000	-0.971%	2	26	+746.732%
2025-06-13	15.2400	15.4500	15.2400	15.4500	-0.643%	4	26	+738.511%
2025-06-12	15.2600	15.5500	15.2600	15.5500	+28.725%	2	27	+733.119%
2025-05-16	11.9500	12.6400	11.9400	12.0800	+13.855%	94	27	+972.434%
2025-05-14	10.6100	10.6100	10.6100	10.6100	+11.099%	1	5	+1,121.018%
2025-05-13	9.5500	9.5500	9.5500	9.5500	-8.612%	2	4	+1,256.545%
2025-05-01	10.4500	10.4500	10.4500	10.4500	+6.633%	1	4	+1,139.713%
2025-04-28	9.8000	9.8000	9.8000	9.8000	-2.488%	1	3	+1,221.939%
2025-04-02	10.0500	10.0500	10.0500	10.0500	0.000%	2	2	+1,189.055%