Dark

GOOGL20270617C265
GOOGL Jun 17 2027 265.00 Call (GOOGL270617C00265000)
option OPRA

Inactive

Jul 7, 2026

123.50+3.825%(+4.55)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	125.0000	125.0000	123.5000	123.5000	+3.825%	2	211	0.000%
2026-07-02	116.1100	118.9500	116.1100	118.9500	+16.049%	5	215	+3.825%
2026-06-26	98.0000	102.5000	98.0000	102.5000	-7.240%	4	215	+20.488%
2026-06-24	110.5000	110.5000	110.5000	110.5000	+2.192%	1	214	+11.765%
2026-06-22	107.5000	108.1300	107.5000	108.1300	-17.552%	10	214	+14.214%
2026-06-16	131.1500	131.1500	131.1500	131.1500	+15.418%	6	214	-5.833%
2026-06-11	114.0000	114.0000	113.6300	113.6300	-6.861%	3	214	+8.686%
2026-06-09	122.0000	122.0000	122.0000	122.0000	-0.367%	1	212	+1.230%
2026-06-02	120.0500	122.7400	119.7200	122.4500	-7.717%	28	212	+0.857%
2026-06-01	132.6900	132.6900	132.6900	132.6900	-7.854%	1	212	-6.926%
2026-05-20	144.0000	144.0000	144.0000	144.0000	-10.112%	1	212	-14.236%
2026-05-18	160.2000	160.2000	160.2000	160.2000	+1.947%	2	210	-22.909%
2026-05-13	157.1400	157.1400	157.1400	157.1400	+4.135%	1	210	-21.408%
2026-05-11	150.9000	150.9000	150.9000	150.9000	-2.500%	1	209	-18.158%
2026-05-06	154.7700	154.7700	154.7700	154.7700	+6.738%	1	209	-20.204%
2026-05-05	145.0000	145.0000	145.0000	145.0000	+6.618%	1	209	-14.828%
2026-04-30	126.1000	136.0000	126.1000	136.0000	+29.474%	2	210	-9.191%
2026-04-27	105.0400	105.0400	105.0400	105.0400	+3.386%	1	212	+17.574%
2026-04-24	101.6000	101.6000	101.6000	101.6000	-0.839%	1	212	+21.555%
2026-04-23	102.2000	102.4600	102.2000	102.4600	+5.716%	3	212	+20.535%
2026-04-21	96.9200	96.9200	96.9200	96.9200	-7.501%	1	213	+27.425%
2026-04-17	104.7800	104.7800	104.7800	104.7800	+6.995%	1	213	+17.866%
2026-04-15	97.9300	97.9300	97.9300	97.9300	+1.157%	1	214	+26.110%
2026-04-14	96.8100	96.8100	96.8100	96.8100	+27.382%	1	213	+27.569%
2026-04-07	76.0000	76.0000	76.0000	76.0000	+12.593%	1	213	+62.500%
2026-04-02	67.5000	67.5000	67.5000	67.5000	0.000%	1	214	+82.963%
2026-04-01	67.5000	67.5000	67.5000	67.5000	+11.203%	1	214	+82.963%
2026-03-31	60.7000	60.7000	60.7000	60.7000	+9.369%	1	215	+103.460%
2026-03-27	57.2000	57.3400	54.8700	55.5000	-7.407%	165	216	+122.523%
2026-03-26	60.0000	60.0000	59.2200	59.9400	-9.182%	138	311	+106.039%
2026-03-25	66.0000	66.0000	66.0000	66.0000	-14.040%	1	239	+87.121%
2026-03-12	77.2200	77.2200	76.7800	76.7800	-4.312%	7	239	+60.849%
2026-03-10	80.2400	80.2400	80.2400	80.2400	+13.622%	1	242	+53.913%
2026-03-09	70.6200	70.6200	70.6200	70.6200	-4.825%	8	241	+74.880%
2026-03-06	74.2000	74.2000	74.2000	74.2000	-1.904%	1	233	+66.442%
2026-03-03	75.6400	75.6400	75.6400	75.6400	-6.801%	1	233	+63.273%
2026-02-27	81.1600	81.1600	81.1600	81.1600	+2.475%	1	233	+52.169%
2026-02-26	79.2000	79.2000	79.2000	79.2000	-5.150%	1	232	+55.934%
2026-02-25	83.5000	83.5000	83.5000	83.5000	0.000%	2	232	+47.904%
2026-02-24	83.5000	83.5000	83.5000	83.5000	-3.244%	2	232	+47.904%
2026-02-20	83.0000	86.3000	83.0000	86.3000	+15.637%	2	232	+43.105%
2026-02-17	74.6300	74.6300	74.6300	74.6300	-6.596%	1	232	+65.483%
2026-02-13	79.5500	79.9200	79.5500	79.9000	-10.626%	76	197	+54.568%
2026-02-10	90.7500	90.7500	89.4000	89.4000	+3.233%	2	197	+38.143%
2026-02-05	83.9900	86.6000	83.9900	86.6000	-13.487%	7	198	+42.610%
2026-02-04	103.0100	103.0100	100.1000	100.1000	-7.195%	3	194	+23.377%
2026-02-03	109.1500	109.1500	107.8600	107.8600	+7.709%	2	194	+14.500%
2026-01-29	104.0000	104.0000	100.1400	100.1400	-5.626%	2	195	+23.327%
2026-01-27	106.1100	106.1100	106.1100	106.1100	+3.928%	1	195	+16.389%
2026-01-26	102.1000	102.1000	102.1000	102.1000	-0.536%	2	195	+20.960%
2026-01-15	102.4500	102.7500	102.4500	102.6500	-0.993%	12	195	+20.312%
2026-01-14	103.6800	103.6800	103.6800	103.6800	-3.777%	2	197	+19.117%
2026-01-13	107.7500	107.7500	107.7500	107.7500	+7.481%	1	198	+14.617%
2026-01-09	100.2500	100.2500	100.2500	100.2500	+15.296%	3	198	+23.192%
2026-01-06	86.9500	86.9500	86.9500	86.9500	-3.292%	2	200	+42.036%
2026-01-05	89.9100	89.9100	89.9100	89.9100	+4.912%	1	198	+37.360%
2026-01-02	85.7000	85.7000	85.7000	85.7000	-1.822%	4	198	+44.107%
2025-12-29	87.2900	87.2900	87.2900	87.2900	-0.807%	1	198	+41.482%
2025-12-26	88.0000	88.0000	88.0000	88.0000	-0.340%	2	198	+40.341%
2025-12-23	88.3000	88.3000	88.3000	88.3000	+3.154%	2	196	+39.864%
2025-12-22	83.0000	85.6000	83.0000	85.6000	+5.289%	2	196	+44.276%
2025-12-19	81.3000	81.3000	81.3000	81.3000	+1.918%	1	195	+51.907%
2025-12-18	79.7700	79.7700	79.7700	79.7700	+4.878%	1	194	+54.820%
2025-12-17	77.4200	77.4200	76.0600	76.0600	-10.370%	2	193	+62.372%
2025-12-15	84.8200	84.8600	84.8200	84.8600	-1.268%	2	193	+45.534%
2025-12-12	88.3900	88.3900	85.9500	85.9500	-5.549%	3	193	+43.688%
2025-12-11	91.0000	91.0000	91.0000	91.0000	-2.954%	2	191	+35.714%
2025-12-10	93.7700	93.7700	93.7700	93.7700	+1.428%	1	191	+31.705%
2025-12-09	92.4500	92.4500	92.4500	92.4500	-0.216%	1	191	+33.586%
2025-12-08	93.5000	93.5000	92.6500	92.6500	-3.490%	2	191	+33.297%
2025-12-05	96.4000	96.4000	95.9200	96.0000	+1.835%	4	191	+28.646%
2025-12-04	93.9200	94.4000	93.5700	94.2700	+1.453%	9	191	+31.007%
2025-12-02	92.9000	93.0200	92.6900	92.9200	-0.365%	10	194	+32.910%
2025-12-01	96.0000	96.0500	93.2500	93.2600	-5.512%	6	194	+32.425%
2025-11-26	98.4000	98.7000	97.9000	98.7000	-1.112%	14	194	+25.127%
2025-11-25	99.8100	99.8100	99.8100	99.8100	+4.186%	1	194	+23.735%
2025-11-24	92.3300	97.2800	92.3300	95.8000	+19.855%	3	193	+28.914%
2025-11-21	85.5000	85.5000	79.9300	79.9300	+5.518%	7	194	+54.510%
2025-11-20	75.4700	76.0300	75.4700	75.7500	-10.777%	11	192	+63.036%
2025-11-19	84.9000	84.9000	84.9000	84.9000	+13.503%	1	190	+45.465%
2025-11-11	74.8000	74.8000	74.8000	74.8000	+0.836%	1	189	+65.107%
2025-11-10	74.6500	74.6500	74.1800	74.1800	+12.701%	2	189	+66.487%
2025-11-07	66.9300	66.9300	65.8200	65.8200	-9.426%	11	189	+87.633%
2025-11-06	71.0500	72.6700	71.0500	72.6700	+4.863%	56	189	+69.946%
2025-11-05	69.5300	69.5300	69.3000	69.3000	-1.925%	4	217	+78.211%
2025-11-03	69.0800	71.0000	69.0800	70.6600	+4.806%	56	168	+74.781%
2025-10-31	65.0800	67.4200	65.0800	67.4200	-2.091%	13	168	+83.180%
2025-10-30	71.0500	73.3800	68.7000	68.8600	+12.059%	92	167	+79.349%
2025-10-29	57.4500	61.9500	57.4500	61.4500	+7.336%	43	236	+100.976%
2025-10-28	56.4000	57.2500	56.3000	57.2500	+2.931%	11	241	+115.721%
2025-10-27	54.4000	55.6300	53.8500	55.6200	+9.252%	60	239	+122.042%
2025-10-24	51.7400	52.0000	50.9100	50.9100	+11.890%	19	239	+142.585%
2025-10-22	48.5000	48.5000	45.5000	45.5000	-0.871%	5	233	+171.429%
2025-10-21	47.6000	47.6000	45.4600	45.9000	+0.218%	10	231	+169.063%
2025-10-17	45.8000	45.8000	45.8000	45.8000	-4.583%	1	227	+169.651%
2025-10-16	48.0000	48.0000	48.0000	48.0000	+9.339%	1	227	+157.292%
2025-10-15	44.5800	44.7800	43.8500	43.9000	+5.125%	5	227	+181.321%
2025-10-14	39.6600	42.0700	39.6600	41.7600	+6.071%	12	229	+195.738%
2025-10-13	37.8100	39.3700	37.8100	39.3700	+9.240%	19	230	+213.691%
2025-10-10	39.0200	39.2600	36.0400	36.0400	-5.901%	42	233	+242.675%
2025-10-09	38.3900	38.6700	37.7700	38.3000	-3.962%	11	233	+222.454%
2025-10-08	40.5500	40.5500	39.4600	39.8800	-5.048%	31	231	+209.679%
2025-10-07	42.7200	42.7200	42.0000	42.0000	+0.239%	6	215	+194.048%
2025-10-06	40.2500	41.9000	40.2500	41.9000	+3.944%	3	215	+194.749%
2025-10-03	40.2300	40.3100	40.2300	40.3100	+4.053%	2	216	+206.376%
2025-10-02	38.7400	38.7400	38.7400	38.7400	-0.437%	2	216	+218.792%
2025-10-01	38.6400	38.9100	38.6400	38.9100	-7.025%	2	218	+217.399%
2025-09-29	42.9500	43.3800	41.6700	41.8500	+1.999%	33	218	+195.102%
2025-09-26	40.8000	41.0300	40.8000	41.0300	+0.146%	2	202	+200.999%
2025-09-25	40.4300	40.9700	40.4300	40.9700	-6.886%	6	202	+201.440%
2025-09-22	45.6400	46.0300	44.0000	44.0000	-1.257%	17	202	+180.682%
2025-09-18	44.3900	44.7400	44.0000	44.5600	+5.668%	7	200	+177.154%
2025-09-17	42.8800	42.8800	42.1700	42.1700	-5.257%	2	199	+192.862%
2025-09-16	43.5500	44.6600	43.5000	44.5100	+7.253%	133	197	+177.466%
2025-09-15	41.4000	41.5000	41.3700	41.5000	+13.512%	8	193	+197.590%
2025-09-12	36.5600	36.5600	36.5600	36.5600	+2.697%	1	185	+237.801%
2025-09-11	35.6000	35.6000	35.6000	35.6000	-0.946%	4	184	+246.910%
2025-09-10	35.9400	35.9400	35.9400	35.9400	+8.351%	1	184	+243.628%
2025-09-09	33.1700	33.1700	33.1700	33.1700	+4.144%	1	183	+272.324%
2025-09-08	31.8500	31.8500	31.8500	31.8500	+13.953%	1	182	+287.755%
2025-09-03	28.0800	28.9900	27.9500	27.9500	+67.365%	29	181	+341.860%
2025-08-22	16.5700	16.7000	16.5700	16.7000	+3.662%	2	168	+639.521%
2025-08-19	16.1700	16.1700	16.1100	16.1100	-11.191%	20	168	+666.605%
2025-08-15	18.1400	18.1400	18.1400	18.1400	+8.299%	1	169	+580.816%
2025-08-08	16.7500	16.7500	16.7500	16.7500	+9.836%	3	170	+637.313%
2025-07-30	15.2500	15.2500	15.2500	15.2500	+7.394%	1	170	+709.836%
2025-07-23	14.1500	14.3000	14.1500	14.2000	+30.275%	128	170	+769.718%
2025-07-07	11.0500	11.0500	10.9000	10.9000	-6.357%	32	119	+1,033.028%
2025-07-03	11.5400	11.6400	11.5400	11.6400	+3.651%	2	87	+960.997%
2025-07-02	11.0300	11.2300	11.0300	11.2300	+3.789%	2	87	+999.733%
2025-07-01	10.6100	10.8200	10.6100	10.8200	-3.822%	2	87	+1,041.405%
2025-06-30	11.8000	11.8000	11.0500	11.2500	+9.223%	34	87	+997.778%
2025-06-27	10.1600	10.3000	10.1600	10.3000	-0.097%	2	55	+1,099.029%
2025-06-26	10.2100	10.3100	10.2100	10.3100	+7.620%	2	56	+1,097.866%
2025-06-25	9.6700	9.6700	9.4800	9.5800	+5.973%	3	56	+1,189.144%
2025-06-24	8.8500	9.0400	8.8500	9.0400	-23.260%	4	57	+1,266.150%
2025-06-16	11.5900	11.7800	11.5900	11.7800	-1.833%	2	57	+948.387%
2025-06-12	11.6900	12.0000	11.6900	12.0000	+34.078%	2	57	+929.167%
2025-05-14	8.9500	8.9500	8.9500	8.9500	+28.407%	2	57	+1,279.888%
2025-05-13	6.9700	6.9700	6.9700	6.9700	+10.635%	1	57	+1,671.879%
2025-05-09	6.3400	6.3400	6.3000	6.3000	-28.814%	6	56	+1,860.317%
2025-04-25	8.8500	8.8500	8.8500	8.8500	+34.294%	24	56	+1,295.480%
2025-04-22	6.5900	6.5900	6.5900	6.5900	+34.490%	52	61	+1,774.052%
2025-04-08	4.9000	4.9000	4.9000	4.9000	-1.606%	6	11	+2,420.408%
2025-04-07	4.9800	4.9800	4.9800	4.9800	-38.896%	2	5	+2,379.920%
2025-04-01	8.1500	8.1500	8.1500	8.1500	0.000%	3	3	+1,415.337%