Dark

GOOGL20270617C275
GOOGL Jun 17 2027 275.00 Call (GOOGL270617C00275000)
option OPRA

EOD

Jul 21, 2026

99.00+3.362%(+3.22)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	99.2000	99.2000	99.0000	99.0000	+3.362%	2	240	0.000%
2026-07-17	95.7800	95.7800	95.7800	95.7800	-18.520%	2	241	+3.362%
2026-07-16	117.5500	117.5500	117.5500	117.5500	-0.718%	1	241	-15.781%
2026-07-15	118.4000	118.4000	118.4000	118.4000	+15.400%	2	241	-16.385%
2026-07-09	102.6000	102.6000	102.6000	102.6000	-7.982%	2	242	-3.509%
2026-07-01	109.5000	112.0000	109.5000	111.5000	+7.886%	10	242	-11.211%
2026-06-29	99.1500	103.3500	98.6500	103.3500	+6.163%	28	242	-4.209%
2026-06-26	90.9800	97.3500	90.9800	97.3500	+7.807%	4	225	+1.695%
2026-06-25	90.3000	90.3000	90.3000	90.3000	-6.907%	1	225	+9.635%
2026-06-24	100.6200	100.6200	95.0000	97.0000	-2.414%	3	226	+2.062%
2026-06-23	100.1500	100.2800	99.4000	99.4000	+0.648%	12	225	-0.402%
2026-06-22	99.0500	100.6000	97.0000	98.7600	-15.827%	13	215	+0.243%
2026-06-18	117.3300	117.3300	117.3300	117.3300	-3.089%	1	211	-15.623%
2026-06-15	121.0700	121.0700	121.0700	121.0700	+11.400%	3	211	-18.229%
2026-06-10	114.0000	114.0000	108.2400	108.6800	-3.678%	6	211	-8.907%
2026-06-08	115.5000	115.5000	112.8300	112.8300	-5.177%	2	208	-12.257%
2026-06-05	118.9900	118.9900	118.9900	118.9900	-1.482%	1	207	-16.800%
2026-06-04	114.5000	120.7800	114.5000	120.7800	-7.434%	17	207	-18.033%
2026-05-29	130.4800	130.4800	130.4800	130.4800	-4.759%	1	190	-24.126%
2026-05-28	137.0000	137.0000	137.0000	137.0000	-0.725%	1	189	-27.737%
2026-05-27	138.0000	138.0000	138.0000	138.0000	+1.270%	1	189	-28.261%
2026-05-26	136.2700	136.2700	136.2700	136.2700	+1.008%	2	190	-27.350%
2026-05-22	134.9100	134.9100	134.9100	134.9100	-1.526%	1	191	-26.618%
2026-05-20	137.0000	137.0000	137.0000	137.0000	-0.182%	1	191	-27.737%
2026-05-19	137.8300	137.8300	137.2500	137.2500	-4.754%	3	191	-27.869%
2026-05-15	144.1000	144.1000	144.1000	144.1000	+7.956%	1	191	-31.298%
2026-05-12	133.4800	133.4800	133.4800	133.4800	-9.902%	1	191	-25.832%
2026-05-08	147.6000	148.1500	146.9500	148.1500	+1.126%	3	191	-33.176%
2026-05-07	146.5000	146.5000	146.5000	146.5000	+2.908%	15	191	-32.423%
2026-05-06	142.3600	142.3600	142.3600	142.3600	+5.374%	1	176	-30.458%
2026-05-01	134.1200	135.1000	134.1200	135.1000	+3.359%	2	178	-26.721%
2026-04-30	118.3700	133.7500	118.3700	130.7100	+25.129%	7	178	-24.260%
2026-04-29	104.4100	104.4600	104.4100	104.4600	+1.349%	14	182	-5.227%
2026-04-28	103.0700	103.0700	103.0700	103.0700	-1.416%	1	182	-3.949%
2026-04-27	105.0000	105.0000	104.5500	104.5500	+9.305%	3	183	-5.308%
2026-04-23	95.6500	95.6500	95.6500	95.6500	+2.299%	3	184	+3.502%
2026-04-21	93.5000	93.5000	93.5000	93.5000	-1.163%	1	182	+5.882%
2026-04-20	94.6000	94.6000	94.6000	94.6000	-2.474%	1	182	+4.651%
2026-04-17	97.0000	97.0000	97.0000	97.0000	+4.582%	1	181	+2.062%
2026-04-16	94.8800	94.8800	92.7500	92.7500	+1.677%	4	182	+6.739%
2026-04-15	91.2200	91.2200	91.2200	91.2200	+0.818%	5	181	+8.529%
2026-04-14	87.1200	90.5000	87.1200	90.4800	+14.416%	8	186	+9.416%
2026-04-13	79.0800	79.0800	79.0800	79.0800	+0.611%	1	187	+25.190%
2026-04-10	79.9000	79.9000	78.6000	78.6000	-2.044%	2	186	+25.954%
2026-04-09	80.4500	80.4500	80.2400	80.2400	+1.570%	3	184	+23.380%
2026-04-08	79.0000	79.0000	79.0000	79.0000	+20.298%	1	187	+25.316%
2026-04-07	65.6700	65.6700	65.6700	65.6700	+1.031%	1	187	+50.754%
2026-04-06	65.0000	65.0000	65.0000	65.0000	-0.383%	4	187	+52.308%
2026-04-01	65.2000	65.2500	65.2000	65.2500	+13.775%	3	185	+51.724%
2026-03-31	51.2500	57.4500	51.2500	57.3500	+18.223%	7	185	+72.624%
2026-03-30	48.8000	48.8000	47.6700	48.5100	-2.000%	19	188	+104.082%
2026-03-27	50.1000	50.4500	49.5000	49.5000	-9.836%	14	178	+100.000%
2026-03-26	57.5800	57.5800	54.0200	54.9000	-9.674%	15	173	+80.328%
2026-03-25	60.8200	60.8200	60.0000	60.7800	-3.981%	7	183	+62.883%
2026-03-24	65.0500	65.0500	63.3000	63.3000	-8.711%	108	176	+56.398%
2026-03-23	69.3200	69.3400	69.3200	69.3400	-3.291%	2	188	+42.775%
2026-03-16	71.5000	71.7500	70.4700	71.7000	+1.601%	16	188	+38.075%
2026-03-13	73.5700	73.5700	70.5700	70.5700	-1.190%	2	188	+40.286%
2026-03-12	71.4200	71.4200	71.4200	71.4200	+4.005%	3	187	+38.617%
2026-03-09	68.6700	68.6700	68.6700	68.6700	+1.045%	1	187	+44.168%
2026-03-06	68.3500	68.3500	67.9600	67.9600	-1.507%	2	187	+45.674%
2026-03-05	69.0000	69.0000	69.0000	69.0000	-2.542%	2	187	+43.478%
2026-03-04	71.7500	71.7500	70.8000	70.8000	-4.453%	2	187	+39.831%
2026-03-02	74.1000	74.1000	74.1000	74.1000	+0.515%	1	185	+33.603%
2026-02-27	73.7200	73.7200	73.7200	73.7200	-8.525%	1	186	+34.292%
2026-02-23	80.5900	80.5900	80.5900	80.5900	+15.674%	1	187	+22.844%
2026-02-18	69.9800	69.9800	69.6700	69.6700	+0.317%	2	187	+42.098%
2026-02-17	70.5500	70.5500	69.4500	69.4500	-8.858%	4	187	+42.549%
2026-02-12	76.2000	76.2000	76.2000	76.2000	-1.039%	1	186	+29.921%
2026-02-11	80.0000	80.0000	77.0000	77.0000	-9.412%	3	187	+28.571%
2026-02-10	85.0000	85.0000	85.0000	85.0000	-5.092%	1	184	+16.471%
2026-02-09	85.9500	89.5600	85.9500	89.5600	+2.943%	2	183	+10.540%
2026-02-06	86.4700	87.0000	86.4700	87.0000	+3.338%	3	185	+13.793%
2026-02-05	87.1500	87.1500	84.1900	84.1900	-10.197%	6	183	+17.591%
2026-02-04	95.8500	95.8500	93.7500	93.7500	-5.513%	2	181	+5.600%
2026-01-29	97.7000	99.2200	97.7000	99.2200	+0.222%	3	180	-0.222%
2026-01-27	99.0000	99.0000	99.0000	99.0000	+8.220%	1	181	0.000%
2026-01-21	91.4800	91.4800	91.4800	91.4800	+1.928%	1	181	+8.220%
2026-01-20	89.4000	91.9000	89.4000	89.7500	-4.072%	4	181	+10.306%
2026-01-16	93.5600	93.5600	93.5600	93.5600	-3.536%	1	177	+5.814%
2026-01-15	96.1000	96.9900	96.1000	96.9900	+15.767%	16	177	+2.072%
2026-01-05	83.7800	83.7800	83.7800	83.7800	-3.312%	3	161	+18.167%
2026-01-02	86.6500	86.6500	86.6500	86.6500	+5.119%	2	161	+14.253%
2025-12-26	82.4300	82.4300	82.4300	82.4300	+4.607%	1	159	+20.102%
2025-12-22	78.7100	78.8000	78.7100	78.8000	+2.404%	10	159	+25.635%
2025-12-16	76.9500	76.9500	76.9500	76.9500	-5.023%	1	157	+28.655%
2025-12-12	81.0200	81.0200	81.0200	81.0200	-6.335%	1	157	+22.192%
2025-12-11	86.5000	86.5000	86.5000	86.5000	-3.352%	1	158	+14.451%
2025-12-10	89.5000	89.5000	89.5000	89.5000	+2.052%	1	157	+10.615%
2025-12-09	85.3900	87.7000	85.3900	87.7000	+2.214%	14	158	+12.885%
2025-12-08	87.4000	87.4000	85.8000	85.8000	-4.983%	2	147	+15.385%
2025-12-05	90.2400	90.3400	90.2400	90.3000	+3.306%	62	146	+9.635%
2025-12-02	87.2500	87.6000	87.2500	87.4100	-7.659%	6	87	+13.259%
2025-11-26	94.6600	94.6600	94.6600	94.6600	+2.368%	1	85	+4.585%
2025-11-25	92.4700	92.4700	92.4700	92.4700	+1.482%	1	85	+7.062%
2025-11-24	90.5500	91.1200	89.3800	91.1200	+26.979%	3	85	+8.648%
2025-11-20	73.6000	73.6000	71.7600	71.7600	-2.141%	3	86	+37.960%
2025-11-19	73.0000	73.3300	73.0000	73.3300	+13.920%	2	85	+35.006%
2025-11-18	63.3800	64.3700	63.3800	64.3700	-9.466%	2	84	+53.798%
2025-11-17	71.2500	71.2500	70.5500	71.1000	+16.710%	4	84	+39.241%
2025-11-14	60.8400	60.9200	60.8400	60.9200	-3.470%	3	85	+62.508%
2025-11-13	63.0600	63.1100	63.0600	63.1100	-6.212%	3	83	+56.869%
2025-11-12	67.5500	67.5500	67.2900	67.2900	-1.305%	3	81	+47.124%
2025-11-11	68.1800	68.1800	68.1800	68.1800	-1.374%	1	80	+45.204%
2025-11-10	68.3800	69.1300	68.3800	69.1300	+13.384%	21	80	+43.208%
2025-11-07	60.8500	60.9700	60.8500	60.9700	-5.590%	2	90	+62.375%
2025-11-05	64.5800	64.5800	64.5800	64.5800	+5.523%	1	90	+53.298%
2025-11-04	61.9200	61.9200	61.1700	61.2000	-5.556%	10	91	+61.765%
2025-11-03	63.1500	64.8000	63.1500	64.8000	+3.514%	10	87	+52.778%
2025-10-31	62.4500	63.3200	62.4500	62.6000	-3.514%	3	87	+58.147%
2025-10-30	61.4700	68.1700	61.4700	64.8800	+9.966%	8	87	+52.589%
2025-10-29	55.4000	59.0000	55.4000	59.0000	+13.571%	31	91	+67.797%
2025-10-28	52.0000	52.0000	51.8000	51.9500	+2.790%	4	90	+90.568%
2025-10-27	49.5700	50.5400	49.5700	50.5400	+6.963%	2	89	+95.884%
2025-10-24	47.1800	47.6800	47.1400	47.2500	+9.553%	15	89	+109.524%
2025-10-23	42.7300	43.3200	42.6700	43.1300	+1.458%	14	87	+129.539%
2025-10-22	42.6700	42.6700	42.5100	42.5100	+4.447%	2	87	+132.886%
2025-10-21	41.6900	41.9900	38.8800	40.7000	-7.078%	13	86	+143.243%
2025-10-20	43.6600	44.6900	43.6600	43.8000	+3.302%	18	85	+126.027%
2025-10-17	40.7600	42.5600	40.7600	42.4000	0.000%	6	87	+133.491%
2025-10-16	44.3500	44.3500	41.5100	42.4000	+3.820%	9	85	+133.491%
2025-10-15	40.7100	40.8700	40.2100	40.8400	+7.474%	15	83	+142.409%
2025-10-14	35.9400	38.0000	35.9400	38.0000	+7.193%	18	86	+160.526%
2025-10-13	33.8600	35.5200	33.8600	35.4500	+5.789%	20	85	+179.267%
2025-10-10	35.5100	35.7900	33.2000	33.5100	-1.845%	18	90	+195.434%
2025-10-09	34.7000	34.9500	33.8400	34.1400	-5.821%	8	94	+189.982%
2025-10-08	36.6700	36.6700	35.7900	36.2500	-3.693%	16	94	+173.103%
2025-10-07	37.6700	37.6700	37.6400	37.6400	+6.810%	4	98	+163.018%
2025-10-01	35.2200	35.2400	35.2200	35.2400	-6.772%	2	98	+180.931%
2025-09-29	39.0500	39.0500	37.6700	37.8000	+1.640%	13	97	+161.905%
2025-09-26	37.4900	37.7500	36.8900	37.1900	+2.339%	5	90	+166.201%
2025-09-25	36.0800	36.3400	36.0800	36.3400	-5.635%	2	89	+172.427%
2025-09-24	38.5100	38.5100	38.5100	38.5100	-4.085%	20	89	+157.076%
2025-09-22	40.1000	40.1500	40.1000	40.1500	-4.062%	5	79	+146.575%
2025-09-19	40.5900	41.8500	40.5900	41.8500	+3.640%	5	76	+136.559%
2025-09-16	39.9700	40.3800	39.9000	40.3800	+0.698%	4	79	+145.171%
2025-09-15	36.9400	40.1000	36.9400	40.1000	+22.070%	67	77	+146.883%
2025-09-10	31.7700	32.8500	31.7700	32.8500	+7.353%	17	56	+201.370%
2025-09-09	30.6000	30.6000	30.6000	30.6000	+6.066%	1	40	+223.529%
2025-09-08	29.2900	29.2900	28.8500	28.8500	+11.822%	4	41	+243.154%
2025-09-03	24.5200	25.8000	24.4000	25.8000	+50.000%	35	40	+283.721%
2025-08-25	17.2000	17.2000	17.2000	17.2000	+15.825%	1	17	+475.581%
2025-08-08	14.8500	14.8500	14.8500	14.8500	+14.231%	1	17	+566.667%
2025-08-05	13.0000	13.0000	13.0000	13.0000	+2.201%	1	18	+661.538%
2025-08-04	12.7200	12.7200	12.7200	12.7200	+3.667%	1	18	+678.302%
2025-07-21	12.2700	12.2700	12.2700	12.2700	+15.428%	1	18	+706.846%
2025-07-14	10.6300	10.6300	10.6300	10.6300	+15.795%	1	17	+831.326%
2025-07-10	9.1000	9.1800	9.1000	9.1800	-8.200%	11	17	+978.431%
2025-07-09	10.0000	10.0000	10.0000	10.0000	+13.250%	1	18	+890.000%
2025-07-08	8.8300	8.8300	8.8300	8.8300	-14.933%	1	17	+1,021.178%
2025-07-07	10.3800	10.3800	10.3800	10.3800	+1.466%	1	17	+853.757%
2025-07-03	10.1200	10.2300	10.1200	10.2300	+1.187%	2	16	+867.742%
2025-06-30	9.9800	10.1100	9.9800	10.1100	+13.341%	2	16	+879.228%
2025-06-27	8.7200	8.9200	8.7200	8.9200	-1.327%	2	16	+1,009.865%
2025-06-26	8.9100	9.0400	8.9100	9.0400	+7.109%	2	16	+995.133%
2025-06-25	8.3300	8.5600	8.3300	8.4400	+6.164%	4	17	+1,072.986%
2025-06-24	7.7100	7.9500	7.6800	7.9500	-22.211%	4	17	+1,145.283%
2025-06-17	10.2200	10.2200	10.2200	10.2200	-1.351%	1	17	+868.689%
2025-06-16	10.2300	10.3600	10.2300	10.3600	-1.051%	2	17	+855.598%
2025-06-12	10.2600	10.4700	10.2600	10.4700	+8.273%	2	17	+845.559%
2025-06-06	9.6700	9.6700	9.6700	9.6700	+1.257%	2	17	+923.785%
2025-05-23	9.5500	9.5500	9.5500	9.5500	-8.612%	2	17	+936.649%
2025-05-22	10.2000	10.4500	10.2000	10.4500	+22.222%	16	17	+847.368%
2025-05-20	8.5000	8.5500	8.5000	8.5500	+6.079%	2	3	+1,057.895%
2025-05-16	8.0600	8.0600	8.0600	8.0600	+0.876%	2	2	+1,128.288%
2025-05-15	7.9900	7.9900	7.9900	7.9900	0.000%	1	1	+1,139.049%