Dark

GOOGL20270617C280
GOOGL Jun 17 2027 280.00 Call (GOOGL270617C00280000)
option OPRA

EOD

Jul 21, 2026

96.00-6.887%(-7.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	96.0000	96.0000	96.0000	96.0000	-6.887%	1	556	0.000%
2026-07-20	99.5000	103.1000	99.5000	103.1000	+11.459%	2	555	-6.887%
2026-07-17	93.3100	93.3100	92.5000	92.5000	-18.250%	9	556	+3.784%
2026-07-15	109.5500	114.6000	109.5500	113.1500	+10.390%	4	558	-15.157%
2026-07-14	102.2000	102.5000	102.2000	102.5000	-1.980%	6	561	-6.341%
2026-07-08	105.8700	105.8700	104.5700	104.5700	-6.825%	2	565	-8.195%
2026-07-07	112.8500	112.8500	112.2300	112.2300	+5.202%	2	565	-14.461%
2026-07-06	106.6800	106.6800	106.6800	106.6800	+1.940%	1	564	-10.011%
2026-07-02	104.6500	104.6500	104.6500	104.6500	-0.248%	56	507	-8.266%
2026-07-01	104.9100	104.9100	104.9100	104.9100	+3.441%	1	507	-8.493%
2026-06-30	100.0400	101.5000	100.0400	101.4200	+1.930%	7	507	-5.344%
2026-06-29	96.0000	100.1500	96.0000	99.5000	+9.823%	3	503	-3.518%
2026-06-26	90.6000	90.6000	90.6000	90.6000	-2.308%	1	503	+5.960%
2026-06-25	89.7600	92.7400	89.7600	92.7400	-6.010%	5	503	+3.515%
2026-06-24	95.5000	100.2000	95.5000	98.6700	+2.525%	43	503	-2.706%
2026-06-23	97.7000	97.7000	96.2400	96.2400	-3.760%	3	486	-0.249%
2026-06-22	100.3000	100.3000	93.3000	100.0000	-12.127%	14	486	-4.000%
2026-06-18	113.8000	113.8000	113.8000	113.8000	+3.183%	1	472	-15.641%
2026-06-17	110.2900	110.2900	110.2900	110.2900	-5.533%	2	472	-12.957%
2026-06-15	114.4000	116.7500	114.4000	116.7500	+9.112%	3	472	-17.773%
2026-06-12	109.5000	109.5100	107.0000	107.0000	+2.167%	6	473	-10.280%
2026-06-11	98.0000	104.7300	98.0000	104.7300	-1.800%	8	471	-8.336%
2026-06-10	106.6500	106.6500	106.6500	106.6500	-6.447%	1	468	-9.986%
2026-06-09	114.0000	114.0000	114.0000	114.0000	+2.712%	1	467	-15.789%
2026-06-08	110.9900	110.9900	110.9900	110.9900	-2.022%	1	466	-13.506%
2026-06-05	113.2800	113.2800	113.2800	113.2800	-2.906%	1	465	-15.254%
2026-06-04	116.6700	116.6700	116.6700	116.6700	+6.841%	1	464	-17.717%
2026-06-03	109.0000	109.2000	109.0000	109.2000	-4.629%	2	464	-12.088%
2026-06-02	108.6000	118.4800	108.6000	114.5000	-5.723%	9	464	-16.157%
2026-06-01	121.4500	121.4500	121.4500	121.4500	-3.855%	3	455	-20.955%
2026-05-29	126.3200	126.3200	126.3200	126.3200	-5.661%	2	458	-24.003%
2026-05-27	133.9000	133.9000	133.9000	133.9000	+0.935%	1	458	-28.305%
2026-05-26	132.6600	132.6600	132.6600	132.6600	+2.140%	1	458	-27.635%
2026-05-22	129.5500	129.8800	129.5500	129.8800	-3.075%	4	459	-26.086%
2026-05-21	134.0000	134.0000	134.0000	134.0000	-9.459%	1	459	-28.358%
2026-05-18	148.0000	148.0000	148.0000	148.0000	+4.372%	1	459	-35.135%
2026-05-15	141.7500	141.8000	141.7500	141.8000	-2.038%	2	461	-32.299%
2026-05-14	144.7500	144.7500	144.7500	144.7500	-1.195%	1	463	-33.679%
2026-05-13	146.5000	146.5000	146.5000	146.5000	+10.275%	1	464	-34.471%
2026-05-12	132.4600	132.8500	132.4600	132.8500	-1.373%	3	464	-27.738%
2026-05-11	142.0000	142.0000	134.7000	134.7000	-5.141%	7	464	-28.731%
2026-05-07	139.1800	142.0000	137.7000	142.0000	+1.068%	3	459	-32.394%
2026-05-06	137.5000	140.5000	137.5000	140.5000	+6.375%	22	462	-31.673%
2026-05-05	132.0800	132.0800	132.0800	132.0800	+2.269%	1	484	-27.317%
2026-05-04	128.9300	129.6500	126.9500	129.1500	-0.654%	49	484	-25.668%
2026-05-01	128.3100	130.0400	128.3100	130.0000	+1.388%	6	501	-26.154%
2026-04-30	119.8500	130.1700	113.5000	128.2200	+26.325%	13	501	-25.129%
2026-04-29	98.0700	101.5000	98.0700	101.5000	+1.500%	10	508	-5.419%
2026-04-28	98.5000	101.0000	98.5000	100.0000	-2.487%	3	507	-4.000%
2026-04-27	100.0000	102.5500	100.0000	102.5500	+6.767%	10	506	-6.387%
2026-04-24	90.4000	96.0500	90.4000	96.0500	+6.121%	3	515	-0.052%
2026-04-23	92.9600	92.9600	90.5000	90.5100	-0.757%	3	517	+6.066%
2026-04-22	89.4500	91.2000	89.4500	91.2000	+0.529%	2	517	+5.263%
2026-04-21	90.7200	90.7200	90.7200	90.7200	-1.198%	1	518	+5.820%
2026-04-20	91.8200	91.8200	91.8200	91.8200	-2.319%	1	518	+4.552%
2026-04-17	94.0000	94.0000	94.0000	94.0000	+3.467%	1	518	+2.128%
2026-04-16	92.0500	92.0500	90.8500	90.8500	+4.317%	5	517	+5.669%
2026-04-14	81.9200	87.0900	81.9200	87.0900	+14.067%	9	522	+10.231%
2026-04-10	77.4300	77.4300	76.3500	76.3500	-1.011%	16	525	+25.737%
2026-04-09	76.0900	77.3000	76.0900	77.1300	+1.487%	28	530	+24.465%
2026-04-08	75.7000	76.2500	74.2500	76.0000	+15.204%	23	557	+26.316%
2026-04-07	65.9000	66.0000	62.4500	65.9700	+5.299%	10	572	+45.521%
2026-04-06	60.7500	62.6500	60.7500	62.6500	+3.043%	5	565	+53.232%
2026-04-02	58.2000	60.9600	58.2000	60.8000	-4.101%	14	560	+57.895%
2026-04-01	57.9400	63.4000	57.9400	63.4000	+20.532%	14	560	+51.420%
2026-03-31	51.1800	52.6000	50.4000	52.6000	+14.248%	12	557	+82.510%
2026-03-30	47.8600	47.8600	45.6100	46.0400	-4.183%	36	549	+108.514%
2026-03-27	49.8600	51.0000	47.6000	48.0500	-7.239%	33	519	+99.792%
2026-03-26	54.0000	54.0000	51.4500	51.8000	-10.981%	72	510	+85.328%
2026-03-25	58.1900	58.1900	58.1900	58.1900	-0.970%	1	475	+64.977%
2026-03-24	62.5000	62.5000	58.7600	58.7600	-10.194%	5	474	+63.376%
2026-03-20	65.4300	65.4300	65.4300	65.4300	-4.801%	2	472	+46.722%
2026-03-19	68.7300	68.7300	68.7300	68.7300	+2.429%	2	472	+39.677%
2026-03-16	67.1000	67.1000	67.1000	67.1000	-4.457%	1	474	+43.070%
2026-03-10	70.2400	70.2400	70.2300	70.2300	+17.935%	4	474	+36.694%
2026-03-09	59.5500	59.5500	59.5500	59.5500	-9.084%	1	478	+61.209%
2026-03-06	65.5000	65.5000	65.5000	65.5000	-0.727%	1	477	+46.565%
2026-03-05	67.1100	67.1100	65.7500	65.9800	-4.029%	4	478	+45.499%
2026-03-04	68.7500	68.7500	68.7500	68.7500	-4.844%	1	476	+39.636%
2026-02-27	70.5800	72.4600	70.5800	72.2500	+3.303%	12	475	+32.872%
2026-02-26	69.2500	69.9400	69.2500	69.9400	-5.678%	2	486	+37.261%
2026-02-25	74.1500	74.1500	74.1500	74.1500	-1.527%	1	484	+29.467%
2026-02-24	74.3000	75.3000	74.3000	75.3000	+0.871%	109	484	+27.490%
2026-02-23	80.0000	80.0000	74.6500	74.6500	-3.303%	6	564	+28.600%
2026-02-20	72.0000	77.2000	72.0000	77.2000	+12.948%	2	559	+24.352%
2026-02-19	67.4300	68.3500	67.4300	68.3500	-0.942%	3	557	+40.454%
2026-02-18	66.9500	69.0000	66.9500	69.0000	+2.786%	12	555	+39.130%
2026-02-17	65.5000	67.1300	64.9900	67.1300	-4.982%	13	553	+43.006%
2026-02-13	70.0000	70.6500	70.0000	70.6500	-4.527%	4	565	+35.881%
2026-02-12	74.9000	77.6000	73.3000	74.0000	-1.661%	50	565	+29.730%
2026-02-11	75.8000	76.0100	74.8000	75.2500	-7.213%	85	589	+27.575%
2026-02-10	81.1000	81.1000	81.1000	81.1000	-6.221%	1	535	+18.372%
2026-02-09	81.8300	86.4800	81.8300	86.4800	+2.952%	36	539	+11.008%
2026-02-06	86.9500	86.9500	84.0000	84.0000	-0.012%	14	546	+14.286%
2026-02-05	74.2200	84.3900	74.2200	84.0100	-10.675%	23	542	+14.272%
2026-02-04	95.0000	95.0000	92.3100	94.0500	-7.704%	39	511	+2.073%
2026-02-03	101.9000	101.9000	101.9000	101.9000	+0.672%	1	512	-5.790%
2026-02-02	100.0000	101.2200	100.0000	101.2200	+4.351%	2	513	-5.157%
2026-01-30	97.0000	97.5000	97.0000	97.0000	-1.623%	12	513	-1.031%
2026-01-29	98.5000	98.6000	95.0000	98.6000	+4.727%	3	513	-2.637%
2026-01-26	93.1500	94.1500	93.1500	94.1500	+2.337%	2	513	+1.965%
2026-01-23	92.9500	92.9500	92.0000	92.0000	-0.109%	2	515	+4.348%
2026-01-22	92.5000	93.0000	92.1000	92.1000	+4.304%	4	516	+4.235%
2026-01-21	84.6400	91.8500	84.6400	88.3000	+3.335%	11	518	+8.720%
2026-01-20	86.4000	88.0000	85.4500	85.4500	-5.580%	31	517	+12.346%
2026-01-16	90.5000	90.5000	90.5000	90.5000	-3.105%	1	528	+6.077%
2026-01-15	92.6800	94.1200	92.5300	93.4000	-2.840%	49	528	+2.784%
2026-01-14	96.1300	96.1300	96.1300	96.1300	-3.319%	2	510	-0.135%
2026-01-13	95.6500	99.4500	95.6500	99.4300	+8.076%	3	510	-3.450%
2026-01-12	88.0000	92.0000	88.0000	92.0000	+1.210%	9	513	+4.348%
2026-01-09	90.0000	91.0000	90.0000	90.9000	+2.215%	3	519	+5.611%
2026-01-08	87.4300	88.9300	87.4300	88.9300	+5.743%	2	521	+7.950%
2026-01-07	83.4800	84.1000	83.3000	84.1000	+7.682%	3	522	+14.150%
2026-01-06	79.3000	79.3000	77.1000	78.1000	-3.318%	25	522	+22.919%
2026-01-05	80.1000	80.7800	80.1000	80.7800	+0.975%	11	504	+18.841%
2026-01-02	85.3500	85.3500	77.6900	80.0000	+1.794%	10	504	+20.000%
2025-12-31	78.5900	78.5900	78.5900	78.5900	-0.532%	1	504	+22.153%
2025-12-30	79.0100	79.0100	79.0100	79.0100	+0.178%	10	504	+21.504%
2025-12-29	77.7000	78.8700	77.7000	78.8700	-1.903%	2	499	+21.719%
2025-12-23	80.0300	80.4500	80.0300	80.4000	+17.235%	3	501	+19.403%
2025-12-17	71.3400	71.3400	68.1000	68.5800	-6.209%	26	502	+39.983%
2025-12-16	76.4500	76.4500	73.1200	73.1200	-4.543%	14	489	+31.291%
2025-12-15	76.6000	76.6000	76.6000	76.6000	-1.795%	2	501	+25.326%
2025-12-12	78.0000	78.0000	76.2000	78.0000	-7.143%	33	501	+23.077%
2025-12-11	84.0000	84.0000	84.0000	84.0000	-2.665%	10	500	+14.286%
2025-12-10	86.3000	86.3000	86.3000	86.3000	+5.890%	1	491	+11.240%
2025-12-08	83.1000	83.1000	81.0000	81.5000	-6.697%	10	491	+17.791%
2025-12-05	88.7000	88.7000	87.3500	87.3500	-6.025%	3	489	+9.903%
2025-11-28	92.9500	92.9500	92.9500	92.9500	+2.719%	1	490	+3.281%
2025-11-26	89.7000	90.4900	89.0500	90.4900	-2.331%	14	493	+6.089%
2025-11-25	95.4900	95.4900	92.1700	92.6500	+4.160%	8	493	+3.616%
2025-11-24	84.0000	88.9500	84.0000	88.9500	+21.235%	11	494	+7.926%
2025-11-21	74.0000	74.0000	73.3700	73.3700	-5.924%	11	501	+30.844%
2025-11-20	77.9900	77.9900	77.9900	77.9900	+10.467%	2	492	+23.093%
2025-11-19	78.3500	78.3500	70.6000	70.6000	+14.425%	7	490	+35.977%
2025-11-18	62.4000	62.4000	61.7000	61.7000	-7.482%	3	488	+55.592%
2025-11-17	64.9500	70.0000	64.9500	66.6900	+14.352%	23	489	+43.950%
2025-11-14	59.0000	59.0000	58.3200	58.3200	-2.361%	5	486	+64.609%
2025-11-13	60.3200	60.7000	59.7300	59.7300	-6.890%	10	488	+60.723%
2025-11-12	64.1500	64.1500	64.1500	64.1500	-5.005%	5	483	+49.649%
2025-11-11	64.3700	67.5300	64.3700	67.5300	+5.105%	8	478	+42.159%
2025-11-10	62.3800	64.2500	62.3800	64.2500	+7.441%	7	473	+49.416%
2025-11-07	60.1800	60.1800	59.8000	59.8000	-6.416%	8	476	+60.535%
2025-11-06	62.4700	63.9000	62.4700	63.9000	+1.541%	35	469	+50.235%
2025-11-05	62.1000	63.1000	62.1000	62.9300	+8.220%	7	473	+52.550%
2025-11-04	58.1500	58.1500	58.1500	58.1500	-7.991%	2	476	+65.090%
2025-11-03	61.0100	63.2000	61.0100	63.2000	+3.268%	7	474	+51.899%
2025-10-31	60.8500	61.2000	59.4500	61.2000	-0.488%	41	474	+56.863%
2025-10-30	63.1300	65.4500	59.2000	61.5000	+9.704%	62	461	+56.098%
2025-10-29	51.1400	56.0600	51.0500	56.0600	+11.673%	20	487	+71.245%
2025-10-28	50.3300	50.3300	49.8800	50.2000	+0.280%	35	481	+91.235%
2025-10-27	46.9000	50.0600	46.9000	50.0600	+12.621%	12	468	+91.770%
2025-10-24	43.8500	45.5200	43.8500	44.4500	+7.289%	21	468	+115.973%
2025-10-23	40.8000	41.4300	40.8000	41.4300	+6.504%	8	473	+131.716%
2025-10-22	41.5900	42.3000	38.9000	38.9000	+0.077%	7	472	+146.787%
2025-10-21	40.0600	40.2800	36.9700	38.8700	-8.217%	12	471	+146.977%
2025-10-20	41.8500	42.6800	41.7100	42.3500	+3.621%	21	467	+126.682%
2025-10-17	38.5000	40.8700	38.5000	40.8700	+1.540%	3	468	+134.891%
2025-10-16	41.3000	41.9200	40.2500	40.2500	+5.119%	14	467	+138.509%
2025-10-15	38.7500	39.0500	38.0200	38.2900	+5.686%	10	456	+150.718%
2025-10-14	34.1200	36.2300	34.1200	36.2300	+7.158%	25	457	+164.974%
2025-10-13	32.6200	33.8100	32.2700	33.8100	+8.609%	20	457	+183.940%
2025-10-10	33.6400	33.9000	30.8900	31.1300	-4.626%	8	464	+208.384%
2025-10-09	32.3500	32.6400	32.3500	32.6400	-4.701%	2	465	+194.118%
2025-10-08	34.5200	34.8400	34.0600	34.2500	0.000%	150	465	+180.292%
2025-10-03	34.2500	34.2500	34.2500	34.2500	+3.349%	20	325	+180.292%
2025-10-01	33.0200	33.2800	32.8600	33.1400	+1.844%	4	305	+189.680%
2025-09-30	32.3300	32.5400	32.3300	32.5400	-9.157%	2	305	+195.022%
2025-09-29	36.9000	37.3500	35.8200	35.8200	+1.819%	10	305	+168.007%
2025-09-26	35.9600	35.9600	35.1800	35.1800	+1.765%	3	301	+172.882%
2025-09-25	33.1100	35.4800	33.1100	34.5700	-5.675%	16	301	+177.697%
2025-09-24	36.6500	36.6500	36.6500	36.6500	-5.101%	2	303	+161.937%
2025-09-23	38.6200	38.6200	38.6200	38.6200	-3.184%	1	303	+148.576%
2025-09-19	39.9500	39.9500	39.8900	39.8900	+4.151%	6	302	+140.662%
2025-09-18	37.8900	38.3000	37.8300	38.3000	+5.655%	11	298	+150.653%
2025-09-17	36.4200	36.4200	36.2500	36.2500	-4.328%	5	296	+164.828%
2025-09-16	37.5200	37.8900	37.5200	37.8900	+1.800%	6	292	+153.365%
2025-09-15	36.0600	37.8100	36.0200	37.2200	+22.515%	15	291	+157.926%
2025-09-12	30.3800	30.3800	30.3800	30.3800	+3.686%	1	288	+215.997%
2025-09-11	29.4000	29.4000	29.3000	29.3000	-2.916%	2	287	+227.645%
2025-09-10	30.0200	30.1800	30.0200	30.1800	+0.768%	2	287	+218.091%
2025-09-09	28.0000	30.0000	27.9500	29.9500	+8.514%	20	288	+220.534%
2025-09-08	27.6000	27.6000	27.6000	27.6000	+1.845%	1	271	+247.826%
2025-09-05	27.1000	27.1000	27.1000	27.1000	+9.628%	3	270	+254.244%
2025-09-03	24.0100	24.7200	23.6000	24.7200	+47.582%	71	270	+288.350%
2025-08-29	16.7500	16.7500	16.7500	16.7500	+6.013%	2	294	+473.134%
2025-08-27	15.5000	15.8000	15.5000	15.8000	+5.053%	4	294	+507.595%
2025-08-26	15.0400	15.0400	15.0400	15.0400	-1.053%	5	294	+538.298%
2025-08-22	13.4000	15.2000	13.4000	15.2000	+11.355%	7	294	+531.579%
2025-08-18	14.0000	14.0000	13.6500	13.6500	-7.708%	3	293	+603.297%
2025-08-15	14.7900	14.7900	14.7900	14.7900	+9.556%	1	293	+549.087%
2025-08-13	13.5000	13.5000	13.5000	13.5000	-3.571%	1	292	+611.111%
2025-08-12	13.6500	14.2500	13.6500	14.0000	+27.273%	25	291	+585.714%
2025-08-04	11.0000	11.0000	11.0000	11.0000	-6.780%	1	291	+772.727%
2025-07-28	11.8000	11.8000	11.8000	11.8000	-2.075%	1	291	+713.559%
2025-07-24	12.0500	12.0500	12.0500	12.0500	+0.753%	107	291	+696.680%
2025-07-23	11.9600	11.9600	11.9600	11.9600	+8.727%	1	190	+702.676%
2025-07-22	11.0000	11.0000	11.0000	11.0000	+4.265%	1	190	+772.727%
2025-07-18	10.5500	10.5500	10.5500	10.5500	0.000%	1	190	+809.953%
2025-07-15	10.5500	10.5500	10.5500	10.5500	+9.440%	90	190	+809.953%
2025-07-03	9.5100	9.6400	9.5100	9.6400	+3.433%	2	190	+895.851%
2025-07-02	9.1300	9.3200	9.1300	9.3200	+4.484%	2	190	+930.043%
2025-07-01	8.8500	8.9200	8.7500	8.9200	-7.180%	3	240	+976.233%
2025-06-30	9.3700	9.6100	9.3700	9.6100	+15.923%	2	240	+898.959%
2025-06-27	8.1500	8.2900	8.1500	8.2900	-2.356%	2	240	+1,058.022%
2025-06-26	8.4000	8.4900	8.4000	8.4900	+7.741%	2	240	+1,030.742%
2025-06-25	7.8100	7.8800	7.8100	7.8800	+7.211%	2	240	+1,118.274%
2025-06-24	7.2600	7.3500	7.1500	7.3500	-24.227%	14	240	+1,206.122%
2025-06-16	9.4700	9.7000	9.4700	9.7000	-1.121%	50	240	+889.691%
2025-06-12	9.6100	9.8100	9.6100	9.8100	-6.571%	2	192	+878.593%
2025-06-11	10.5000	10.5000	10.5000	10.5000	+34.615%	90	191	+814.286%
2025-06-03	7.8000	7.8000	7.8000	7.8000	+3.038%	1	161	+1,130.769%
2025-05-16	7.6200	7.6400	7.5400	7.5700	+26.167%	84	161	+1,168.164%
2025-05-13	6.0000	6.0000	6.0000	6.0000	+17.647%	100	144	+1,500.000%
2025-05-09	5.1000	5.1000	5.1000	5.1000	-7.273%	200	164	+1,782.353%
2025-05-08	5.8000	5.8000	5.5000	5.5000	+11.111%	70	64	+1,645.455%
2025-05-07	5.3500	5.3500	4.9500	4.9500	-25.000%	25	29	+1,839.394%
2025-05-02	6.6000	6.6000	6.6000	6.6000	+16.814%	2	9	+1,354.545%
2025-04-23	5.4500	5.6500	5.4500	5.6500	+22.826%	3	9	+1,599.115%
2025-04-09	4.6000	4.6000	4.6000	4.6000	-14.815%	1	8	+1,986.957%
2025-04-04	5.4000	5.4000	5.4000	5.4000	-15.228%	2	7	+1,677.778%
2025-04-02	6.3500	6.4000	6.3000	6.3700	0.000%	11	6	+1,407.064%