Dark

GOOGL20270617C260
GOOGL Jun 17 2027 260.00 Call (GOOGL270617C00260000)
option OPRA

EOD

Jul 17, 2026

106.53-7.494%(-8.63)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	106.5000	106.5300	106.5000	106.5300	-7.494%	5	594	0.000%
2026-07-16	115.1600	115.1600	115.1600	115.1600	-5.953%	1	594	-7.494%
2026-07-08	122.4500	122.4500	122.4500	122.4500	-5.699%	1	594	-13.001%
2026-07-07	129.8500	129.8500	129.8500	129.8500	+5.957%	1	594	-17.959%
2026-07-02	122.0000	122.8000	122.0000	122.5500	+1.575%	5	597	-13.072%
2026-07-01	120.1200	120.7500	120.1200	120.6500	+9.732%	15	597	-11.703%
2026-06-29	109.5000	109.9500	109.5000	109.9500	+4.565%	2	591	-3.111%
2026-06-26	104.8900	105.1500	104.8900	105.1500	-6.922%	11	592	+1.312%
2026-06-22	116.0000	117.0000	107.6500	112.9700	-10.020%	13	592	-5.701%
2026-06-17	127.7100	127.7100	125.5500	125.5500	-5.374%	4	590	-15.149%
2026-06-16	133.1000	133.4500	132.6200	132.6800	-0.540%	7	590	-19.709%
2026-06-15	128.2500	133.4000	128.2500	133.4000	+20.180%	33	591	-20.142%
2026-06-11	111.5000	111.5000	111.0000	111.0000	-7.105%	4	590	-4.027%
2026-06-10	122.1800	122.1800	119.2600	119.4900	-5.429%	20	590	-10.846%
2026-06-09	126.3500	126.3500	126.3500	126.3500	-5.021%	1	575	-15.687%
2026-06-04	133.0300	133.0300	133.0300	133.0300	+1.010%	4	574	-19.920%
2026-06-02	131.7000	131.7000	131.7000	131.7000	-6.629%	1	574	-19.112%
2026-05-29	141.0500	141.0500	141.0500	141.0500	-4.953%	1	574	-24.474%
2026-05-28	148.4000	148.4000	148.4000	148.4000	-0.369%	1	574	-28.214%
2026-05-27	148.9500	148.9500	148.9500	148.9500	+0.128%	1	574	-28.479%
2026-05-26	148.7600	148.7600	148.7600	148.7600	-1.679%	1	575	-28.388%
2026-05-11	153.9000	153.9000	151.3000	151.3000	-2.876%	27	575	-29.590%
2026-05-07	155.7800	155.7800	155.7800	155.7800	-1.691%	4	571	-31.615%
2026-05-06	158.4600	158.4600	158.4600	158.4600	+7.350%	1	571	-32.772%
2026-05-05	147.6100	147.6100	147.6100	147.6100	+1.590%	2	571	-27.830%
2026-05-04	145.3000	145.3000	145.3000	145.3000	+11.307%	5	571	-26.683%
2026-04-30	130.5400	130.5400	130.5400	130.5400	+13.612%	1	571	-18.393%
2026-04-29	118.9900	118.9900	114.9000	114.9000	+0.789%	4	571	-7.285%
2026-04-27	114.0000	114.0000	114.0000	114.0000	+10.701%	1	572	-6.553%
2026-04-24	102.9800	102.9800	102.9800	102.9800	-1.313%	1	572	+3.447%
2026-04-23	107.2000	107.2000	104.3500	104.3500	+0.115%	4	572	+2.089%
2026-04-22	104.2300	104.2300	104.2300	104.2300	-3.491%	3	572	+2.207%
2026-04-17	104.7000	108.0000	104.1500	108.0000	+2.496%	5	573	-1.361%
2026-04-16	105.2500	105.3700	105.2500	105.3700	+2.361%	3	575	+1.101%
2026-04-15	99.8000	102.9400	99.8000	102.9400	+2.530%	3	576	+3.487%
2026-04-14	97.0000	100.4000	97.0000	100.4000	+10.939%	2	575	+6.106%
2026-04-10	90.5000	90.5000	90.5000	90.5000	+16.130%	1	576	+17.713%
2026-04-07	76.0000	78.1700	76.0000	77.9300	+5.596%	206	576	+36.700%
2026-04-06	73.8000	73.8000	73.8000	73.8000	-1.600%	1	617	+44.350%
2026-04-01	73.5200	75.0000	73.5200	75.0000	+14.855%	4	618	+42.040%
2026-03-31	60.0000	65.4000	60.0000	65.3000	+16.628%	28	621	+63.139%
2026-03-30	55.9800	55.9900	55.9800	55.9900	-2.115%	200	598	+90.266%
2026-03-27	59.6300	60.6100	57.2000	57.2000	-7.965%	184	443	+86.241%
2026-03-26	65.5300	65.5300	61.5300	62.1500	-10.408%	33	329	+71.408%
2026-03-25	69.3700	69.3700	69.3700	69.3700	-0.900%	1	332	+53.568%
2026-03-24	74.5000	74.5000	70.0000	70.0000	-14.634%	2	333	+52.186%
2026-03-17	82.0000	82.0000	82.0000	82.0000	+2.372%	1	332	+29.915%
2026-03-16	81.0000	81.0000	78.8100	80.1000	+1.009%	6	332	+32.996%
2026-03-13	80.5600	80.5600	79.3000	79.3000	-3.363%	13	331	+34.338%
2026-03-09	82.0600	82.0600	82.0600	82.0600	+6.849%	1	322	+29.820%
2026-03-06	76.8000	76.8000	76.8000	76.8000	-1.095%	1	322	+38.711%
2026-03-05	77.8000	78.0000	76.9200	77.6500	-3.540%	4	322	+37.193%
2026-03-04	80.5000	80.5000	80.5000	80.5000	+1.093%	1	322	+32.335%
2026-03-03	79.6300	79.6300	79.6300	79.6300	-3.537%	1	322	+33.781%
2026-02-26	82.5500	82.5500	82.5500	82.5500	-5.115%	2	322	+29.049%
2026-02-25	87.3000	87.3000	87.0000	87.0000	-3.601%	2	322	+22.448%
2026-02-23	90.2500	90.2500	90.2500	90.2500	+5.815%	1	322	+18.039%
2026-02-20	85.2900	85.2900	85.2900	85.2900	+6.880%	1	322	+24.903%
2026-02-18	79.8000	79.8000	79.8000	79.8000	+2.046%	2	322	+33.496%
2026-02-17	80.4000	80.4000	75.6700	78.2000	-5.783%	7	322	+36.228%
2026-02-13	83.0000	83.0000	83.0000	83.0000	-2.924%	1	320	+28.349%
2026-02-12	85.5000	85.5000	85.5000	85.5000	-1.099%	1	320	+24.596%
2026-02-11	90.0000	90.0000	86.4500	86.4500	-6.033%	14	320	+23.227%
2026-02-10	92.0000	92.0000	92.0000	92.0000	-3.816%	1	319	+15.793%
2026-02-09	95.6500	95.6500	95.6500	95.6500	-2.348%	1	318	+11.375%
2026-02-05	88.9000	97.9500	88.9000	97.9500	-6.980%	4	318	+8.760%
2026-02-04	107.9000	107.9000	105.3000	105.3000	+2.702%	2	318	+1.168%
2026-01-29	102.5300	102.5300	102.5300	102.5300	-4.712%	1	317	+3.901%
2026-01-28	107.6000	107.6000	107.6000	107.6000	-0.158%	1	317	-0.994%
2026-01-27	107.7700	107.7700	107.7700	107.7700	+4.580%	5	317	-1.151%
2026-01-23	103.0500	103.0500	103.0500	103.0500	+2.010%	1	317	+3.377%
2026-01-21	101.0200	101.0200	101.0200	101.0200	+4.016%	1	317	+5.454%
2026-01-20	98.6100	100.7000	97.1200	97.1200	-10.240%	23	317	+9.689%
2026-01-14	108.2000	108.2000	108.2000	108.2000	-3.882%	2	314	-1.543%
2026-01-13	112.6100	112.6100	112.5700	112.5700	+11.588%	3	314	-5.366%
2026-01-12	100.1000	100.8800	100.1000	100.8800	-3.140%	6	314	+5.601%
2026-01-09	104.0500	104.1500	104.0500	104.1500	+3.683%	2	314	+2.285%
2026-01-08	102.3500	102.3500	100.4500	100.4500	+3.803%	3	314	+6.053%
2026-01-07	96.3800	96.7700	95.0500	96.7700	+4.616%	4	314	+10.086%
2026-01-05	92.5000	92.5000	92.5000	92.5000	+1.906%	1	314	+15.168%
2025-12-31	90.7700	90.7700	90.7700	90.7700	+0.298%	3	314	+17.363%
2025-12-30	90.5000	90.5000	90.5000	90.5000	-0.713%	4	314	+17.713%
2025-12-26	91.1500	91.1500	91.1500	91.1500	-1.085%	1	314	+16.873%
2025-12-24	92.1500	92.1500	92.1500	92.1500	+5.616%	1	313	+15.605%
2025-12-22	86.0000	87.2500	86.0000	87.2500	+5.630%	3	313	+22.097%
2025-12-18	82.6000	82.6000	82.6000	82.6000	+0.732%	1	311	+28.971%
2025-12-17	82.0000	82.0000	82.0000	82.0000	-5.060%	2	311	+29.915%
2025-12-16	85.9700	86.3700	85.9700	86.3700	-1.752%	2	311	+23.341%
2025-12-15	87.9100	87.9100	87.9100	87.9100	-8.092%	5	311	+21.181%
2025-12-10	95.6500	95.6500	95.6500	95.6500	-4.350%	5	313	+11.375%
2025-12-05	100.0000	100.0000	100.0000	100.0000	+2.564%	1	308	+6.530%
2025-12-04	97.5000	97.5000	97.5000	97.5000	+1.099%	1	308	+9.262%
2025-12-02	97.6900	97.6900	95.1600	96.4400	+0.270%	11	308	+10.462%
2025-12-01	97.5800	99.5500	96.1000	96.1800	-5.771%	22	307	+10.761%
2025-11-26	100.6300	102.0700	100.6200	102.0700	-2.837%	18	303	+4.370%
2025-11-25	104.9000	109.0500	104.9000	105.0500	+4.704%	6	303	+1.409%
2025-11-24	97.6200	100.3300	97.6200	100.3300	+20.199%	17	305	+6.180%
2025-11-21	85.4200	88.3000	83.3400	83.4700	+6.576%	33	305	+27.627%
2025-11-20	80.7700	82.6000	77.0500	78.3200	-2.283%	25	300	+36.019%
2025-11-19	84.0000	88.7500	80.1500	80.1500	+4.539%	4	297	+32.913%
2025-11-18	72.9300	76.7000	71.9500	76.6700	-1.894%	6	297	+38.946%
2025-11-17	78.5000	78.5000	78.1500	78.1500	+12.641%	2	298	+36.315%
2025-11-13	69.1500	70.2000	69.1500	69.3800	-10.823%	4	297	+53.546%
2025-11-11	76.0800	77.8000	76.0800	77.8000	+13.876%	44	296	+36.928%
2025-11-07	67.8000	68.3200	67.8000	68.3200	-4.381%	11	296	+55.928%
2025-11-06	74.8000	74.8000	71.4500	71.4500	-1.094%	3	306	+49.097%
2025-11-05	72.3000	72.3000	72.2300	72.2400	+5.924%	6	306	+47.467%
2025-11-04	68.2000	68.2000	68.2000	68.2000	-9.501%	1	306	+56.202%
2025-10-30	72.4000	75.5500	69.8500	75.3600	+16.296%	10	305	+41.361%
2025-10-29	59.6600	64.8000	59.6600	64.8000	+8.725%	3	307	+64.398%
2025-10-28	59.9000	60.0000	58.4500	59.6000	-1.618%	19	306	+78.742%
2025-10-27	56.7000	60.5800	56.7000	60.5800	+11.978%	37	314	+75.850%
2025-10-24	53.9000	54.1400	53.0600	54.1000	+13.062%	16	314	+96.913%
2025-10-22	47.8500	47.8500	47.8500	47.8500	+0.525%	1	317	+122.633%
2025-10-21	48.2000	48.4300	44.4800	47.6000	-6.391%	18	317	+123.803%
2025-10-20	50.4100	51.2000	50.1200	50.8500	+5.149%	14	316	+109.499%
2025-10-17	48.3600	48.3600	48.3600	48.3600	+0.249%	1	317	+120.285%
2025-10-16	49.2500	50.1500	48.2400	48.2400	+2.290%	7	316	+120.833%
2025-10-15	44.1600	47.1600	44.1600	47.1600	+7.255%	9	313	+125.891%
2025-10-14	41.7100	43.9700	41.7100	43.9700	+6.801%	6	312	+142.279%
2025-10-13	40.0700	41.2200	39.6000	41.1700	+8.628%	20	312	+158.756%
2025-10-10	41.0200	41.2900	37.8500	37.9000	-5.651%	19	308	+181.082%
2025-10-09	40.6700	40.6700	39.4300	40.1700	-4.243%	15	304	+165.198%
2025-10-08	42.1200	42.3900	41.4900	41.9500	-4.224%	15	303	+153.945%
2025-10-07	43.4000	43.8000	43.4000	43.8000	-0.927%	5	304	+143.219%
2025-10-06	44.0000	44.2100	44.0000	44.2100	+7.829%	3	304	+140.964%
2025-10-03	40.1500	41.0000	40.1500	41.0000	-0.918%	7	306	+159.829%
2025-10-02	41.1100	41.3800	41.1100	41.3800	+0.927%	2	303	+157.443%
2025-10-01	39.2300	41.0000	39.2300	41.0000	+3.614%	6	303	+159.829%
2025-09-30	40.1500	40.1500	39.0000	39.5700	-9.884%	8	304	+169.219%
2025-09-29	45.5600	45.5600	43.7200	43.9100	+1.808%	18	304	+142.610%
2025-09-26	43.5000	43.7900	42.8600	43.1300	+0.489%	6	307	+146.997%
2025-09-25	43.4000	43.4000	42.7000	42.9200	-4.025%	3	308	+148.206%
2025-09-24	44.7200	44.7200	44.7200	44.7200	-3.329%	2	309	+138.216%
2025-09-23	47.7900	47.7900	46.2600	46.2600	+0.108%	45	307	+130.285%
2025-09-22	47.6000	47.8400	46.2100	46.2100	-4.820%	21	264	+130.535%
2025-09-19	47.7200	48.5700	47.7200	48.5500	+3.739%	19	275	+119.423%
2025-09-18	46.5500	46.8000	46.5200	46.8000	+3.152%	3	267	+127.628%
2025-09-17	45.0000	45.3700	45.0000	45.3700	-2.869%	4	267	+134.803%
2025-09-16	46.6400	46.7100	45.5500	46.7100	+1.170%	6	268	+128.067%
2025-09-15	44.6100	46.1700	44.4000	46.1700	+19.148%	48	269	+130.734%
2025-09-12	36.7500	38.7500	36.7500	38.7500	-0.692%	24	294	+174.916%
2025-09-11	36.2000	39.0200	36.1500	39.0200	+4.864%	29	293	+173.014%
2025-09-09	35.0500	37.4500	35.0000	37.2100	+4.669%	18	294	+186.294%
2025-09-08	35.4000	35.5500	35.4000	35.5500	+3.343%	35	288	+199.662%
2025-09-05	32.7000	34.4000	32.7000	34.4000	+8.689%	46	288	+209.680%
2025-09-04	31.6500	31.6500	31.6500	31.6500	+4.180%	2	294	+236.588%
2025-09-03	28.5000	30.4700	28.5000	30.3800	+40.583%	24	294	+250.658%
2025-08-28	21.6100	21.6100	21.6100	21.6100	+9.695%	5	303	+392.966%
2025-08-27	19.7000	19.7000	19.7000	19.7000	+9.933%	14	298	+440.761%
2025-08-22	17.7500	17.9400	17.7500	17.9200	+6.667%	4	284	+494.475%
2025-08-21	17.0100	17.0100	16.7200	16.8000	+8.597%	4	283	+534.107%
2025-08-20	15.6100	15.6100	15.4700	15.4700	-10.630%	60	281	+588.623%
2025-08-19	17.3000	17.3800	17.1500	17.3100	-3.833%	28	251	+515.425%
2025-08-18	18.8500	18.8500	18.0000	18.0000	-6.736%	2	237	+491.833%
2025-08-15	19.3000	19.3100	19.3000	19.3000	+6.630%	113	236	+451.969%
2025-08-12	18.1000	18.1000	18.1000	18.1000	+1.972%	1	128	+488.564%
2025-08-08	17.7300	17.7500	17.7300	17.7500	+11.146%	11	127	+500.169%
2025-08-05	15.9500	16.0500	15.9500	15.9700	+15.058%	4	126	+567.063%
2025-08-01	13.8800	13.8800	13.8800	13.8800	-7.467%	1	127	+667.507%
2025-07-28	15.0000	15.0000	15.0000	15.0000	-2.597%	1	127	+610.200%
2025-07-25	15.4000	15.4000	15.4000	15.4000	-1.911%	1	127	+591.753%
2025-07-24	15.7000	15.7000	15.7000	15.7000	+14.599%	1	128	+578.535%
2025-07-18	13.5200	13.7000	13.5200	13.7000	+10.484%	126	128	+677.591%
2025-07-03	12.3200	12.4000	12.3200	12.4000	+3.506%	2	137	+759.113%
2025-07-02	11.8600	11.9800	11.8600	11.9800	+3.813%	2	137	+789.232%
2025-07-01	11.3700	11.5400	11.3700	11.5400	-6.710%	2	137	+823.137%
2025-06-30	12.0200	12.3700	12.0200	12.3700	+10.743%	7	137	+761.196%
2025-06-27	10.9800	11.1700	10.9800	11.1700	+1.545%	2	132	+853.715%
2025-06-26	10.9400	11.0000	10.9400	11.0000	+7.422%	2	133	+868.455%
2025-06-25	10.1200	10.2400	10.1200	10.2400	+4.597%	3	134	+940.332%
2025-06-24	9.3800	9.7900	9.3800	9.7900	+14.103%	14	133	+988.151%
2025-06-23	8.9000	8.9000	8.5800	8.5800	-10.625%	15	122	+1,141.608%
2025-06-20	10.2700	10.2800	9.6000	9.6000	-23.200%	30	107	+1,009.688%
2025-06-16	12.3000	12.5000	12.3000	12.5000	-1.575%	2	92	+752.240%
2025-06-12	12.5100	12.7000	12.5100	12.7000	-5.224%	2	92	+738.819%
2025-06-11	13.4000	13.4000	13.4000	13.4000	+11.947%	1	92	+695.000%
2025-06-06	11.2900	11.9800	11.2900	11.9700	+20.909%	70	91	+789.975%
2025-06-03	9.6800	9.9000	9.6800	9.9000	-10.569%	6	56	+976.061%
2025-05-30	11.0700	11.0700	10.6800	11.0700	-9.039%	22	51	+862.331%
2025-05-28	12.5300	12.5300	11.9300	12.1700	-3.182%	30	41	+775.349%
2025-05-22	12.5700	12.5700	12.5700	12.5700	+85.125%	1	20	+747.494%
2025-05-09	6.8200	6.8800	6.7900	6.7900	+6.094%	16	20	+1,468.925%
2025-04-16	6.3500	6.8500	6.3500	6.4000	-23.810%	10	15	+1,564.531%
2025-04-02	8.4500	8.4500	8.4000	8.4000	0.000%	8	6	+1,168.214%