Dark

GOOGL20270617C270
GOOGL Jun 17 2027 270.00 Call (GOOGL270617C00270000)
option OPRA

EOD

Jul 20, 2026

110.50+11.842%(+11.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	110.5000	110.5000	110.5000	110.5000	+11.842%	1	1,047	0.000%
2026-07-17	96.2600	99.9400	96.2600	98.8000	-19.142%	8	1,047	+11.842%
2026-07-15	122.3000	122.3000	122.1900	122.1900	+14.292%	2	1,048	-9.567%
2026-07-09	106.9100	106.9100	106.9100	106.9100	-5.723%	2	1,049	+3.358%
2026-07-08	113.4000	113.4000	113.4000	113.4000	-5.390%	2	1,049	-2.557%
2026-07-07	122.5000	123.5400	119.7700	119.8600	+2.444%	8	1,049	-7.809%
2026-07-06	114.0000	117.0000	114.0000	117.0000	+1.872%	4	1,050	-5.556%
2026-07-02	114.8000	114.8500	114.8000	114.8500	+1.056%	2	1,049	-3.788%
2026-07-01	114.6000	115.1600	113.6500	113.6500	+5.378%	10	1,049	-2.772%
2026-06-29	107.8500	107.8500	107.8500	107.8500	+9.827%	1	1,046	+2.457%
2026-06-26	98.2000	98.2000	98.2000	98.2000	-1.505%	1	1,047	+12.525%
2026-06-25	97.2000	99.7000	97.2000	99.7000	-3.671%	2	1,047	+10.832%
2026-06-23	103.5000	103.5000	103.5000	103.5000	-1.756%	1	1,047	+6.763%
2026-06-22	107.0000	107.0000	99.9900	105.3500	-10.485%	8	1,047	+4.888%
2026-06-17	120.0000	120.0000	117.6900	117.6900	-6.186%	7	1,043	-6.109%
2026-06-16	127.2400	127.2400	125.4500	125.4500	+1.169%	10	1,043	-11.917%
2026-06-15	124.0000	124.0000	124.0000	124.0000	+5.983%	1	1,034	-10.887%
2026-06-12	117.0000	117.0000	117.0000	117.0000	+4.576%	1	1,033	-5.556%
2026-06-11	111.8600	111.8800	111.8600	111.8800	-0.107%	5	1,033	-1.233%
2026-06-10	112.0400	112.3400	112.0000	112.0000	-5.835%	88	1,029	-1.339%
2026-06-09	118.1000	118.9400	118.1000	118.9400	+3.426%	5	952	-7.096%
2026-06-08	115.0000	115.0000	115.0000	115.0000	-5.815%	1	951	-3.913%
2026-06-05	122.1000	122.1000	122.1000	122.1000	+6.294%	2	950	-9.500%
2026-06-03	117.5500	117.5500	114.8600	114.8700	-3.552%	50	952	-3.804%
2026-06-02	117.2500	123.5000	117.2500	119.1000	-10.113%	7	937	-7.221%
2026-05-29	135.0000	135.0000	132.5000	132.5000	-3.545%	3	937	-16.604%
2026-05-22	137.3700	137.3700	137.3700	137.3700	-0.572%	1	936	-19.560%
2026-05-20	138.2000	138.2000	138.1600	138.1600	-3.909%	2	936	-20.020%
2026-05-19	143.7800	143.7800	143.7800	143.7800	-7.239%	1	937	-23.146%
2026-05-18	157.4300	157.4300	155.0000	155.0000	+1.427%	2	937	-28.710%
2026-05-14	152.8200	152.8200	152.8200	152.8200	+1.205%	1	937	-27.693%
2026-05-13	151.0000	151.0000	151.0000	151.0000	+2.721%	1	937	-26.821%
2026-05-11	147.0000	147.0000	147.0000	147.0000	-1.408%	1	937	-24.830%
2026-05-07	148.1300	149.1000	148.1300	149.1000	-0.467%	2	937	-25.889%
2026-05-06	147.8500	149.8000	146.1500	149.8000	+8.551%	16	938	-26.235%
2026-05-01	138.0000	138.0000	138.0000	138.0000	+5.239%	1	937	-19.928%
2026-04-30	123.0000	131.1300	123.0000	131.1300	+19.874%	14	937	-15.732%
2026-04-28	109.3900	109.3900	109.3900	109.3900	+10.306%	1	939	+1.015%
2026-04-24	99.1700	99.1700	99.1700	99.1700	-0.830%	1	939	+11.425%
2026-04-23	100.0000	100.0000	100.0000	100.0000	+2.923%	1	939	+10.500%
2026-04-22	97.0000	97.1600	97.0000	97.1600	+3.970%	2	938	+13.730%
2026-04-21	93.5500	93.5500	93.4500	93.4500	-4.973%	2	937	+18.245%
2026-04-20	98.7000	98.7000	98.3400	98.3400	+0.347%	4	937	+12.365%
2026-04-17	98.0000	98.0000	98.0000	98.0000	+0.771%	1	937	+12.755%
2026-04-16	97.2500	97.2500	97.2500	97.2500	-0.051%	2	936	+13.625%
2026-04-15	94.7400	97.3100	94.7400	97.3000	+3.753%	62	936	+13.566%
2026-04-14	89.0000	93.7800	89.0000	93.7800	+14.464%	4	876	+17.829%
2026-04-10	83.0500	83.0500	81.3500	81.9300	-2.056%	12	877	+34.871%
2026-04-09	77.7000	83.6500	77.7000	83.6500	+1.088%	2	877	+32.098%
2026-04-08	82.0000	83.7000	81.1000	82.7500	+15.896%	10	878	+33.535%
2026-04-07	71.4000	71.4000	71.4000	71.4000	+3.030%	5	880	+54.762%
2026-04-06	69.0000	69.3000	69.0000	69.3000	+5.000%	3	880	+59.452%
2026-04-02	66.0000	66.2500	66.0000	66.0000	-1.654%	3	879	+67.424%
2026-04-01	64.3500	69.2600	64.3500	67.1100	+11.590%	22	879	+64.655%
2026-03-31	54.2900	61.0000	54.2900	60.1400	+19.018%	16	880	+83.738%
2026-03-30	51.0300	51.0300	50.2700	50.5300	-3.013%	11	877	+118.682%
2026-03-27	54.5000	54.5000	51.2500	52.1000	-7.378%	73	870	+112.092%
2026-03-26	61.0000	61.0000	56.2500	56.2500	-10.870%	5	842	+96.444%
2026-03-25	63.4100	63.4100	63.1100	63.1100	-3.280%	2	846	+75.091%
2026-03-24	68.8800	68.8800	64.1600	65.2500	-10.616%	10	847	+69.349%
2026-03-23	73.0000	73.0000	73.0000	73.0000	-3.579%	1	842	+51.370%
2026-03-19	75.7100	75.7100	75.7100	75.7100	+3.954%	1	842	+45.952%
2026-03-13	76.4000	76.4000	72.8300	72.8300	-6.086%	3	841	+51.723%
2026-03-10	77.7800	77.7800	77.5500	77.5500	+3.400%	5	840	+42.489%
2026-03-09	75.0000	75.0000	75.0000	75.0000	+7.542%	1	845	+47.333%
2026-03-06	69.7400	69.7400	69.7400	69.7400	-1.927%	1	845	+58.446%
2026-03-05	71.1000	71.1100	71.1000	71.1100	-3.580%	16	844	+55.393%
2026-03-04	73.7100	73.7500	73.7100	73.7500	-1.007%	17	858	+49.831%
2026-03-03	71.5400	74.5000	71.5400	74.5000	-2.359%	10	851	+48.322%
2026-02-27	76.8500	77.4000	76.0000	76.3000	-0.274%	8	856	+44.823%
2026-02-26	77.8300	78.0800	74.5000	76.5100	-3.761%	18	851	+44.426%
2026-02-25	79.5000	79.5000	79.5000	79.5000	-0.749%	5	854	+38.994%
2026-02-24	77.8000	80.4600	77.2300	80.1000	-3.818%	34	854	+37.953%
2026-02-23	85.0000	85.0000	81.7000	83.2800	+5.752%	22	863	+32.685%
2026-02-20	78.3600	78.7500	78.3600	78.7500	+5.000%	2	844	+40.317%
2026-02-19	75.0000	75.0000	75.0000	75.0000	+2.909%	1	844	+47.333%
2026-02-18	72.8800	72.8800	72.8800	72.8800	+1.293%	1	844	+51.619%
2026-02-17	72.6000	73.3500	70.3500	71.9500	-6.486%	19	844	+53.579%
2026-02-13	76.6900	76.9400	76.6900	76.9400	-3.897%	76	894	+43.618%
2026-02-12	79.6500	80.0600	79.6500	80.0600	-1.489%	5	894	+38.021%
2026-02-11	81.4000	81.4000	80.6200	81.2700	-6.425%	5	892	+35.967%
2026-02-10	86.2500	86.8500	86.2500	86.8500	-2.896%	4	890	+27.231%
2026-02-06	90.2900	90.3000	89.4400	89.4400	-8.078%	13	887	+23.547%
2026-02-05	83.7000	97.3000	83.7000	97.3000	-3.059%	5	884	+13.566%
2026-02-04	98.5900	100.3700	98.5900	100.3700	-4.863%	6	884	+10.093%
2026-02-03	105.5000	105.5000	105.5000	105.5000	-2.917%	1	882	+4.739%
2026-02-02	108.6700	108.6700	108.6700	108.6700	+8.833%	3	882	+1.684%
2026-01-29	94.6900	99.8500	94.6900	99.8500	-2.385%	2	885	+10.666%
2026-01-27	102.2900	102.2900	102.2900	102.2900	+3.848%	1	884	+8.026%
2026-01-26	98.5000	98.5000	98.5000	98.5000	+0.819%	1	885	+12.183%
2026-01-23	98.5100	98.5100	97.7000	97.7000	+3.353%	2	886	+13.101%
2026-01-21	91.0500	94.5300	91.0500	94.5300	+3.708%	2	887	+16.894%
2026-01-20	93.5000	93.5700	91.1500	91.1500	-6.570%	17	887	+21.229%
2026-01-16	98.4200	98.4200	97.5600	97.5600	-1.604%	2	871	+13.264%
2026-01-15	100.4200	100.4200	99.0600	99.1500	-0.302%	13	871	+11.447%
2026-01-14	99.9900	99.9900	99.4500	99.4500	-5.286%	2	868	+11.111%
2026-01-13	103.0000	105.0000	102.7300	105.0000	+7.198%	10	867	+5.238%
2026-01-12	94.2000	97.9500	94.2000	97.9500	+1.503%	41	863	+12.813%
2026-01-09	97.0000	97.2400	96.3000	96.5000	+2.442%	20	863	+14.508%
2026-01-08	94.2000	94.2000	94.2000	94.2000	+4.088%	1	863	+17.304%
2026-01-07	90.5000	90.5000	90.5000	90.5000	+7.050%	1	863	+22.099%
2026-01-06	84.5400	84.5400	84.5400	84.5400	-2.085%	2	863	+30.707%
2026-01-05	86.9000	86.9000	86.3400	86.3400	+0.395%	2	863	+27.982%
2026-01-02	84.1400	86.0000	84.1400	86.0000	+2.332%	2	863	+28.488%
2025-12-31	84.0400	84.0400	84.0400	84.0400	-0.978%	1	862	+31.485%
2025-12-30	84.8700	84.8700	84.8700	84.8700	+0.295%	1	862	+30.199%
2025-12-29	84.6200	84.6200	84.6200	84.6200	+9.046%	1	861	+30.584%
2025-12-19	77.6000	77.6000	77.6000	77.6000	+1.042%	1	861	+42.397%
2025-12-18	76.2500	76.8000	76.2500	76.8000	+4.490%	2	861	+43.880%
2025-12-17	76.2000	76.3500	73.5000	73.5000	-8.297%	18	860	+50.340%
2025-12-16	81.1500	81.9400	80.1500	80.1500	-2.672%	6	868	+37.867%
2025-12-15	82.2500	82.3500	82.2500	82.3500	-0.543%	2	868	+34.183%
2025-12-12	82.8000	82.8000	82.8000	82.8000	-4.828%	1	868	+33.454%
2025-12-11	84.2200	87.0000	84.2200	87.0000	-4.079%	2	868	+27.011%
2025-12-10	90.7000	90.7000	90.7000	90.7000	+0.499%	1	868	+21.830%
2025-12-09	88.7000	90.2500	88.7000	90.2500	+3.736%	2	869	+22.438%
2025-12-08	88.4500	88.4500	87.0000	87.0000	-6.722%	3	870	+27.011%
2025-12-05	93.2600	93.2700	93.0000	93.2700	+2.326%	5	867	+18.473%
2025-12-04	91.6900	91.6900	90.0000	91.1500	-3.310%	8	869	+21.229%
2025-12-03	92.1900	94.2700	90.8000	94.2700	+4.246%	12	869	+17.217%
2025-12-02	91.6700	91.9700	89.1900	90.4300	+0.022%	46	864	+22.194%
2025-12-01	91.4800	91.6500	90.4100	90.4100	-5.051%	5	860	+22.221%
2025-11-26	97.5000	97.5000	94.9000	95.2200	-3.721%	38	844	+16.047%
2025-11-25	99.6000	102.0000	98.9000	98.9000	+4.822%	11	844	+11.729%
2025-11-24	93.0000	95.7500	92.4500	94.3500	+15.061%	6	844	+17.117%
2025-11-21	78.5100	82.0000	78.5100	82.0000	+8.898%	2	845	+34.756%
2025-11-20	80.7800	80.7800	75.3000	75.3000	-2.587%	12	844	+46.746%
2025-11-19	80.4900	82.8500	77.3000	77.3000	+17.513%	5	846	+42.950%
2025-11-18	65.5000	65.7800	65.5000	65.7800	-6.122%	6	846	+67.984%
2025-11-17	73.0500	73.6700	70.0700	70.0700	+11.559%	5	846	+57.699%
2025-11-14	61.1600	64.0600	61.1600	62.8100	-2.332%	261	848	+75.927%
2025-11-13	65.0000	65.8500	64.0100	64.3100	-8.155%	143	806	+71.824%
2025-11-12	71.9300	71.9300	68.1000	70.0200	-3.194%	103	801	+57.812%
2025-11-11	71.1500	72.3300	70.3500	72.3300	+0.389%	16	835	+52.772%
2025-11-10	69.3500	72.0500	69.3500	72.0500	+10.846%	6	825	+53.366%
2025-11-07	65.0000	65.0000	65.0000	65.0000	-5.564%	6	829	+70.000%
2025-11-06	67.2200	68.8300	67.2200	68.8300	+7.446%	7	823	+60.540%
2025-11-05	64.0500	64.0600	64.0500	64.0600	+0.707%	11	827	+72.495%
2025-11-04	64.3000	65.1500	63.6100	63.6100	-4.547%	22	816	+73.715%
2025-11-03	65.8500	66.6400	65.8500	66.6400	+2.366%	12	792	+65.816%
2025-10-31	66.1700	66.1700	65.0000	65.1000	-1.587%	8	792	+69.739%
2025-10-30	64.2500	70.3900	64.2500	66.1500	+11.083%	10	799	+67.045%
2025-10-29	55.1000	59.5500	55.1000	59.5500	+8.292%	100	804	+85.558%
2025-10-28	55.3000	55.3000	54.0700	54.9900	+0.347%	20	774	+100.946%
2025-10-27	52.2500	54.8000	51.2400	54.8000	+13.317%	19	766	+101.642%
2025-10-24	48.5000	49.4800	48.3600	48.3600	+7.347%	35	766	+128.495%
2025-10-23	44.6100	45.1000	44.6100	45.0500	+3.802%	14	766	+145.283%
2025-10-22	44.3200	44.3200	43.4000	43.4000	+0.347%	117	760	+154.608%
2025-10-21	43.7000	44.2000	43.2500	43.2500	-6.223%	10	727	+155.491%
2025-10-20	45.9500	46.7500	45.6600	46.1200	+3.640%	54	727	+139.592%
2025-10-17	44.5000	44.5000	44.5000	44.5000	-1.374%	1	742	+148.315%
2025-10-16	45.3000	45.8000	44.9100	45.1200	+5.618%	8	742	+144.902%
2025-10-15	42.4400	42.7200	40.7200	42.7200	+7.364%	6	744	+158.661%
2025-10-14	37.9600	40.1000	37.9500	39.7900	+5.965%	18	744	+177.708%
2025-10-13	35.9000	37.5500	35.7700	37.5500	+9.475%	23	747	+194.274%
2025-10-10	37.5900	37.5900	34.3000	34.3000	-5.536%	28	747	+222.157%
2025-10-09	37.1900	37.1900	35.5800	36.3100	-4.094%	37	757	+204.324%
2025-10-08	38.5500	38.5500	37.6000	37.8600	-3.418%	22	752	+191.865%
2025-10-07	39.2500	39.5000	39.2000	39.2000	-5.016%	6	750	+181.888%
2025-10-06	39.3000	41.2700	39.3000	41.2700	+8.320%	9	750	+167.749%
2025-10-03	38.1600	38.1600	38.1000	38.1000	+3.280%	21	750	+190.026%
2025-10-01	36.7400	37.0300	36.6400	36.8900	+3.275%	4	731	+199.539%
2025-09-30	35.2100	35.7200	35.2100	35.7200	-4.619%	8	731	+209.351%
2025-09-29	41.1000	41.1000	37.4500	37.4500	-2.677%	23	734	+195.060%
2025-09-26	39.3000	39.6000	38.4800	38.4800	-2.037%	5	741	+187.162%
2025-09-25	36.8000	39.2800	36.8000	39.2800	-4.195%	11	741	+181.314%
2025-09-24	43.7500	43.7500	40.7500	41.0000	-3.552%	29	730	+169.512%
2025-09-23	42.9900	42.9900	42.3000	42.5100	-3.584%	8	718	+159.939%
2025-09-19	42.4800	44.0900	42.4800	44.0900	+5.378%	3	712	+150.624%
2025-09-18	43.2000	43.2000	41.6500	41.8400	+4.131%	58	710	+164.101%
2025-09-17	40.1800	40.1800	40.1800	40.1800	-5.102%	1	764	+175.012%
2025-09-16	42.2900	42.3400	41.6500	42.3400	-0.142%	5	765	+160.983%
2025-09-15	41.8000	42.5000	41.8000	42.4000	+21.490%	197	763	+160.613%
2025-09-12	33.4200	34.9000	33.4200	34.9000	-0.796%	6	579	+216.619%
2025-09-11	32.9000	35.1800	32.9000	35.1800	+3.806%	77	575	+214.099%
2025-09-10	33.1300	34.2800	33.1300	33.8900	+0.207%	14	537	+226.055%
2025-09-09	31.6000	33.8200	31.5700	33.8200	+11.802%	35	528	+226.730%
2025-09-05	30.9000	30.9000	30.2500	30.2500	+8.384%	3	504	+265.289%
2025-09-03	27.2400	27.9100	26.0800	27.9100	+62.741%	68	503	+295.915%
2025-08-26	17.1500	17.1500	17.1500	17.1500	-5.249%	1	503	+544.315%
2025-08-25	17.1700	18.1000	17.1700	18.1000	+5.663%	10	503	+510.497%
2025-08-22	17.1300	17.1300	17.1300	17.1300	+20.211%	1	500	+545.067%
2025-08-20	14.2600	14.2600	13.4100	14.2500	-4.937%	5	499	+675.439%
2025-08-19	15.0000	15.0500	14.9900	14.9900	-4.522%	15	500	+637.158%
2025-08-18	16.0500	16.0500	15.7000	15.7000	-10.286%	23	513	+603.822%
2025-08-15	17.5000	17.5000	17.5000	17.5000	+10.063%	5	490	+531.429%
2025-08-13	15.7300	15.9500	15.7300	15.9000	-2.094%	18	490	+594.969%
2025-08-12	16.2400	16.2400	16.2400	16.2400	+10.853%	1	477	+580.419%
2025-07-30	14.6500	14.6500	14.6400	14.6500	+8.680%	480	477	+654.266%
2025-07-24	13.4800	13.4800	13.4800	13.4800	+0.974%	4	561	+719.733%
2025-07-21	13.3500	13.3500	13.3500	13.3500	+26.540%	2	559	+727.715%
2025-07-07	10.5500	10.5500	10.5500	10.5500	-3.122%	1	559	+947.393%
2025-07-03	10.8200	10.8900	10.8200	10.8900	+3.223%	2	558	+914.692%
2025-07-02	10.4100	10.5500	10.4100	10.5500	+3.736%	4	558	+947.393%
2025-07-01	9.9700	10.1700	9.9700	10.1700	-4.507%	2	556	+986.529%
2025-06-30	10.5600	10.7200	10.5600	10.6500	+11.402%	3	556	+937.559%
2025-06-27	9.4600	9.5600	9.4600	9.5600	-0.624%	2	555	+1,055.858%
2025-06-26	9.3500	9.6200	9.3500	9.6200	+7.246%	3	555	+1,048.649%
2025-06-25	8.6500	8.9700	8.6500	8.9700	+6.406%	3	554	+1,131.884%
2025-06-24	8.3500	8.4300	8.3500	8.4300	+5.375%	2	554	+1,210.795%
2025-06-23	8.0100	8.0100	8.0000	8.0000	-11.504%	2	554	+1,281.250%
2025-06-20	9.0400	9.0400	9.0400	9.0400	-19.286%	2	555	+1,122.345%
2025-06-13	11.2000	11.2000	11.2000	11.2000	0.000%	2	554	+886.607%
2025-06-12	10.9400	11.2000	10.9400	11.2000	+3.321%	2	554	+886.607%
2025-06-09	10.8400	10.8400	10.8400	10.8400	+10.051%	2	554	+919.373%
2025-06-06	9.8500	9.8500	9.8500	9.8500	+11.552%	2	556	+1,021.827%
2025-06-04	8.7600	8.8300	8.7500	8.8300	-17.399%	53	555	+1,151.416%
2025-05-27	10.6900	10.6900	10.6900	10.6900	+24.014%	2	504	+933.676%
2025-05-16	8.6200	8.6200	8.6200	8.6200	-2.928%	2	502	+1,181.903%
2025-05-15	8.8800	8.8800	8.8800	8.8800	+62.340%	1	503	+1,144.369%
2025-05-09	5.8700	5.8700	5.4700	5.4700	-5.527%	4	503	+1,920.110%
2025-05-07	6.0500	6.1000	5.3000	5.7900	-7.360%	505	501	+1,808.463%
2025-04-30	6.2500	6.2500	6.2500	6.2500	-12.953%	1	12	+1,668.000%
2025-04-24	6.6000	7.1800	6.6000	7.1800	+34.206%	4	13	+1,438.997%
2025-04-21	5.5500	5.5500	5.3500	5.3500	+0.753%	2	12	+1,965.421%
2025-04-08	5.3100	5.3100	5.3100	5.3100	-26.352%	2	13	+1,980.979%
2025-04-02	7.3000	7.4500	7.1000	7.2100	0.000%	34	11	+1,432.594%