Dark

GOOGL20270617C285
GOOGL Jun 17 2027 285.00 Call (GOOGL270617C00285000)
option OPRA

EOD

Jul 21, 2026

91.00-7.708%(-7.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	91.0000	91.0000	91.0000	91.0000	-7.708%	1	510	0.000%
2026-07-20	98.6000	98.6000	98.6000	98.6000	+11.475%	3	509	-7.708%
2026-07-17	86.0000	88.7000	86.0000	88.4500	-10.657%	14	506	+2.883%
2026-07-16	113.0000	113.0000	99.0000	99.0000	-10.979%	9	504	-8.081%
2026-07-15	110.8000	111.2100	110.8000	111.2100	+16.377%	22	504	-18.173%
2026-07-13	98.1500	98.1500	95.5600	95.5600	-3.475%	2	483	-4.772%
2026-07-10	99.0000	99.0000	99.0000	99.0000	-8.163%	4	484	-8.081%
2026-07-06	107.7500	107.8000	107.7500	107.8000	+6.196%	10	480	-15.584%
2026-07-01	101.5100	101.5100	101.5100	101.5100	+1.459%	1	485	-10.354%
2026-06-30	99.5000	100.0500	99.5000	100.0500	+4.458%	2	485	-9.045%
2026-06-29	91.9900	95.7800	91.9900	95.7800	+4.792%	6	485	-4.991%
2026-06-26	91.4000	91.4000	91.4000	91.4000	+0.905%	1	488	-0.438%
2026-06-24	97.0000	97.0000	90.5800	90.5800	-1.005%	3	488	+0.464%
2026-06-23	91.5000	91.5000	91.5000	91.5000	-1.613%	1	488	-0.546%
2026-06-22	93.2000	93.2000	93.0000	93.0000	-13.448%	2	488	-2.151%
2026-06-18	107.4700	107.4700	107.4500	107.4500	-0.463%	20	487	-15.309%
2026-06-17	107.9500	107.9500	107.9500	107.9500	-1.325%	2	487	-15.702%
2026-06-15	109.4000	109.4000	109.4000	109.4000	+4.739%	1	487	-16.819%
2026-06-12	106.0000	106.0000	104.4500	104.4500	+3.314%	5	487	-12.877%
2026-06-11	94.0000	101.1000	94.0000	101.1000	-3.521%	12	486	-9.990%
2026-06-08	104.7900	104.7900	104.7900	104.7900	-5.976%	1	495	-13.160%
2026-06-05	112.7300	112.7300	111.4500	111.4500	+8.732%	21	495	-18.349%
2026-06-03	106.0000	106.0000	102.5000	102.5000	-3.302%	2	486	-11.220%
2026-06-02	111.1000	111.1000	103.0000	106.0000	-10.473%	48	485	-14.151%
2026-06-01	120.0000	120.0000	118.4000	118.4000	-2.712%	5	495	-23.142%
2026-05-29	123.5000	123.5700	121.7000	121.7000	-4.361%	6	492	-25.226%
2026-05-26	127.2500	127.2500	127.2500	127.2500	-4.035%	1	492	-28.487%
2026-05-19	132.6000	132.6000	132.6000	132.6000	-7.801%	1	491	-31.373%
2026-05-18	143.8200	143.8200	143.8200	143.8200	+4.741%	40	492	-36.726%
2026-05-15	137.3000	137.3100	137.3000	137.3100	+7.813%	5	492	-33.727%
2026-05-12	128.0000	128.0000	127.3600	127.3600	-6.703%	2	492	-28.549%
2026-05-07	136.5100	136.5100	136.5100	136.5100	+0.523%	1	491	-33.338%
2026-05-06	135.8000	135.8000	135.8000	135.8000	+8.701%	1	491	-32.990%
2026-05-04	125.0000	125.0000	124.9300	124.9300	-0.904%	3	490	-27.159%
2026-05-01	126.2500	127.6500	126.0700	126.0700	+2.197%	47	451	-27.818%
2026-04-30	115.9000	126.4200	110.7200	123.3600	+28.060%	11	451	-26.232%
2026-04-28	96.4100	98.0000	96.3300	96.3300	-2.520%	103	453	-5.533%
2026-04-27	98.8200	98.8200	98.8200	98.8200	+7.413%	5	522	-7.913%
2026-04-24	86.8500	92.0000	86.8500	92.0000	+3.035%	4	522	-1.087%
2026-04-23	87.0000	89.2900	87.0000	89.2900	+2.291%	3	520	+1.915%
2026-04-20	87.2900	87.2900	87.2900	87.2900	-2.730%	1	521	+4.250%
2026-04-17	89.7400	89.7400	89.7400	89.7400	+3.878%	1	521	+1.404%
2026-04-16	86.3900	86.3900	86.3900	86.3900	-0.918%	1	520	+5.336%
2026-04-15	85.7500	87.1900	85.7500	87.1900	+4.733%	3	520	+4.370%
2026-04-14	79.5000	83.2500	79.5000	83.2500	+12.866%	19	523	+9.309%
2026-04-09	73.7600	73.7600	73.7600	73.7600	-0.392%	2	506	+23.373%
2026-04-08	73.9900	74.0500	73.9900	74.0500	+21.933%	3	506	+22.890%
2026-04-06	60.7300	60.7300	60.7300	60.7300	+0.713%	1	507	+49.844%
2026-04-01	58.0000	60.5100	57.8200	60.3000	+15.962%	17	507	+50.912%
2026-03-31	48.0000	52.2500	48.0000	52.0000	+19.982%	128	522	+75.000%
2026-03-30	43.3400	43.3400	43.3400	43.3400	-4.115%	3	518	+109.968%
2026-03-27	45.5500	45.8800	45.2000	45.2000	-9.292%	12	518	+101.327%
2026-03-26	52.0000	53.0900	49.5500	49.8300	-14.086%	121	509	+82.621%
2026-03-24	60.2600	60.2600	58.0000	58.0000	-8.719%	2	550	+56.897%
2026-03-23	63.5400	63.5400	63.5400	63.5400	+2.484%	100	549	+43.217%
2026-03-20	63.8200	63.8200	62.0000	62.0000	-7.394%	11	509	+46.774%
2026-03-19	66.9500	66.9500	66.9500	66.9500	+1.640%	5	506	+35.922%
2026-03-13	65.8700	65.8700	65.8700	65.8700	-2.415%	1	511	+38.151%
2026-03-11	67.5000	67.5000	67.5000	67.5000	+0.491%	1	511	+34.815%
2026-03-09	67.1700	67.1700	67.1700	67.1700	+7.129%	1	511	+35.477%
2026-03-05	64.1000	64.2600	62.7000	62.7000	-9.472%	3	511	+45.136%
2026-03-02	69.2600	69.2600	69.2600	69.2600	-1.057%	1	511	+31.389%
2026-02-27	70.0000	70.0000	70.0000	70.0000	+6.222%	8	510	+30.000%
2026-02-26	68.1000	68.1000	65.9000	65.9000	-7.170%	8	518	+38.088%
2026-02-25	73.2000	73.2000	70.9900	70.9900	-1.128%	2	511	+28.187%
2026-02-24	71.8000	71.8000	71.8000	71.8000	-0.554%	1	511	+26.741%
2026-02-23	72.0000	72.2000	72.0000	72.2000	-1.096%	2	511	+26.039%
2026-02-20	73.0000	73.0000	73.0000	73.0000	+11.348%	1	511	+24.658%
2026-02-19	65.5600	65.5600	65.5600	65.5600	-0.862%	2	511	+38.804%
2026-02-18	66.1300	66.1300	66.1300	66.1300	-14.284%	2	509	+37.608%
2026-02-10	77.2000	77.2000	77.1500	77.1500	-6.790%	10	506	+17.952%
2026-02-06	80.8500	82.7700	80.8500	82.7700	+0.267%	3	506	+9.943%
2026-02-05	79.9000	82.6000	79.9000	82.5500	-8.176%	8	504	+10.236%
2026-02-04	89.9000	89.9000	89.9000	89.9000	-9.008%	1	508	+1.224%
2026-02-03	99.0900	99.0900	98.8000	98.8000	+5.106%	3	507	-7.895%
2026-02-02	94.0000	94.0000	94.0000	94.0000	+3.319%	1	505	-3.191%
2026-01-27	90.9800	90.9800	90.9800	90.9800	+3.210%	1	504	+0.022%
2026-01-21	88.1500	88.1500	88.1500	88.1500	+3.281%	1	503	+3.233%
2026-01-20	82.8000	85.3500	82.8000	85.3500	-5.251%	11	502	+6.620%
2026-01-15	90.0200	90.0800	90.0200	90.0800	-0.793%	3	498	+1.021%
2026-01-14	90.8000	90.8000	90.8000	90.8000	+3.890%	1	496	+0.220%
2026-01-12	87.4000	87.4000	87.4000	87.4000	-0.738%	1	495	+4.119%
2026-01-09	88.0500	88.0500	88.0500	88.0500	+1.616%	1	494	+3.350%
2026-01-08	84.4300	86.6500	84.4300	86.6500	+11.090%	3	494	+5.020%
2026-01-05	78.0000	78.0000	78.0000	78.0000	+1.378%	1	496	+16.667%
2026-01-02	80.2300	80.2300	76.9400	76.9400	+2.833%	31	496	+18.274%
2025-12-29	75.8000	75.8000	74.8200	74.8200	-2.578%	3	509	+21.625%
2025-12-24	76.8000	76.8000	76.8000	76.8000	+4.023%	1	510	+18.490%
2025-12-22	71.5700	73.8300	71.5700	73.8300	+5.381%	4	510	+23.256%
2025-12-19	70.1300	70.1300	70.0600	70.0600	+1.448%	2	506	+29.889%
2025-12-18	69.0000	69.0600	69.0000	69.0600	+1.335%	3	506	+31.769%
2025-12-17	70.3800	70.3800	68.1500	68.1500	-5.017%	4	507	+33.529%
2025-12-16	71.7000	71.8400	70.5400	71.7500	-1.712%	59	507	+26.829%
2025-12-15	73.0000	73.0000	73.0000	73.0000	-3.947%	1	503	+24.658%
2025-12-11	76.0000	76.0000	76.0000	76.0000	-7.990%	1	502	+19.737%
2025-12-10	82.6000	82.6000	82.6000	82.6000	+0.732%	1	502	+10.169%
2025-12-09	82.0000	82.0000	82.0000	82.0000	+3.929%	1	503	+10.976%
2025-12-08	82.7800	82.7800	78.2200	78.9000	-6.539%	10	502	+15.336%
2025-12-05	84.4200	84.4200	84.4200	84.4200	+1.223%	1	498	+7.794%
2025-12-04	83.4000	83.4000	83.4000	83.4000	-0.596%	3	498	+9.113%
2025-12-02	83.9000	83.9000	83.9000	83.9000	-5.198%	1	498	+8.462%
2025-11-25	88.0700	88.5000	88.0700	88.5000	+4.020%	3	498	+2.825%
2025-11-24	85.1200	85.1200	85.0800	85.0800	+20.136%	2	500	+6.958%
2025-11-21	69.8500	70.8200	69.8500	70.8200	+7.027%	15	500	+28.495%
2025-11-20	74.4300	75.1200	65.6200	66.1700	-5.417%	20	500	+37.525%
2025-11-19	69.9600	69.9600	69.9600	69.9600	+10.960%	1	499	+30.074%
2025-11-18	63.0900	63.0900	60.1400	63.0500	+2.023%	22	500	+44.330%
2025-11-17	65.0000	65.0000	61.8000	61.8000	+10.121%	2	486	+47.249%
2025-11-14	56.6000	57.3500	56.1200	56.1200	-2.400%	31	485	+62.153%
2025-11-13	58.1200	58.1200	57.5000	57.5000	-6.656%	3	456	+58.261%
2025-11-12	62.0800	62.0800	61.2000	61.6000	-5.449%	18	456	+47.727%
2025-11-11	63.8200	65.1500	63.8200	65.1500	+1.638%	5	456	+39.678%
2025-11-10	62.0200	64.1000	62.0200	64.1000	+10.517%	4	457	+41.966%
2025-11-07	58.0000	58.0000	58.0000	58.0000	-6.752%	2	457	+56.897%
2025-11-06	61.5300	62.9900	60.5800	62.2000	+2.370%	30	458	+46.302%
2025-11-05	56.8300	60.7600	56.8000	60.7600	+8.345%	26	461	+49.770%
2025-11-04	56.6700	56.6700	55.9500	56.0800	-7.839%	4	454	+62.268%
2025-11-03	58.6300	60.8500	58.6300	60.8500	+3.136%	11	452	+49.548%
2025-10-31	55.9100	59.0000	55.9100	59.0000	-0.405%	57	452	+54.237%
2025-10-30	59.2000	63.0500	59.2000	59.2400	+12.688%	63	480	+53.612%
2025-10-29	49.5800	52.5700	49.5800	52.5700	+9.248%	13	443	+73.103%
2025-10-28	48.0900	48.2700	47.9900	48.1200	+1.455%	6	442	+89.111%
2025-10-27	45.2900	47.4300	45.2900	47.4300	+9.589%	12	441	+91.862%
2025-10-24	42.9000	43.6500	42.3700	43.2800	+9.348%	23	441	+110.259%
2025-10-23	39.0600	39.5800	39.0600	39.5800	+10.868%	6	441	+129.914%
2025-10-21	38.2300	38.4400	35.3500	35.7000	-11.830%	15	441	+154.902%
2025-10-20	39.9200	40.8000	39.9200	40.4900	+4.248%	14	432	+124.747%
2025-10-17	37.8000	38.8400	37.8000	38.8400	+1.278%	5	433	+134.295%
2025-10-16	39.5600	39.8200	38.3000	38.3500	+3.901%	10	433	+137.288%
2025-10-15	36.9200	37.1800	36.6900	36.9100	+7.390%	16	433	+146.546%
2025-10-14	32.6200	34.3700	32.6200	34.3700	+6.872%	14	434	+164.766%
2025-10-13	30.6500	32.1900	30.6500	32.1600	+8.759%	17	436	+182.960%
2025-10-10	29.3200	29.5700	29.3200	29.5700	-6.335%	2	441	+207.744%
2025-10-09	31.3300	31.5700	31.3300	31.5700	-3.750%	2	441	+188.248%
2025-10-08	32.9100	33.1500	32.2900	32.8000	+0.706%	18	441	+177.439%
2025-10-01	31.3800	32.5700	31.2900	32.5700	+6.542%	15	435	+179.398%
2025-09-30	30.6600	30.8900	30.5700	30.5700	-8.991%	62	435	+197.677%
2025-09-26	33.3300	33.5900	33.3300	33.5900	+1.083%	2	375	+170.914%
2025-09-25	33.9500	33.9500	32.9400	33.2300	-3.960%	7	375	+173.849%
2025-09-24	35.5900	35.5900	34.6000	34.6000	-7.733%	38	380	+163.006%
2025-09-19	37.1900	37.5000	37.1900	37.5000	+2.824%	3	380	+142.667%
2025-09-16	36.5600	36.7900	36.4300	36.4700	+2.646%	4	378	+149.520%
2025-09-15	35.5300	35.5300	35.5300	35.5300	+33.121%	1	377	+156.122%
2025-09-09	26.4000	26.7000	26.4000	26.6900	+5.037%	18	378	+240.952%
2025-09-08	25.4100	25.4100	25.4100	25.4100	+3.083%	2	369	+258.127%
2025-09-05	25.1500	25.1500	24.6500	24.6500	+5.930%	2	369	+269.168%
2025-09-03	22.5500	23.2700	22.4700	23.2700	+43.112%	3	369	+291.061%
2025-08-29	16.2600	16.2600	16.2600	16.2600	+12.838%	5	363	+459.656%
2025-08-27	14.4100	14.4100	14.4100	14.4100	+14.274%	1	363	+531.506%
2025-08-22	12.4200	12.6100	12.4200	12.6100	-5.543%	2	363	+621.649%
2025-08-18	13.3500	13.3500	13.3500	13.3500	+1.136%	1	363	+581.648%
2025-08-12	13.2000	13.2000	13.2000	13.2000	+20.548%	1	362	+589.394%
2025-07-29	10.9500	10.9500	10.9500	10.9500	-3.097%	1	361	+731.050%
2025-07-25	11.3000	11.3000	11.3000	11.3000	-0.441%	15	360	+705.310%
2025-07-22	11.3500	11.3500	11.3500	11.3500	+7.992%	1	360	+701.762%
2025-07-21	10.5500	10.5500	10.5100	10.5100	+9.479%	2	359	+765.842%
2025-07-15	9.6000	9.6000	9.6000	9.6000	+6.077%	1	359	+847.917%
2025-07-03	8.8800	9.0500	8.8800	9.0500	+3.784%	2	359	+905.525%
2025-07-02	8.5200	8.7200	8.5200	8.7200	+4.306%	2	359	+943.578%
2025-07-01	8.2100	8.3600	8.2100	8.3600	-5.750%	2	359	+988.517%
2025-06-30	8.8300	8.8700	8.8300	8.8700	+11.014%	2	359	+925.930%
2025-06-26	7.9000	7.9900	7.9000	7.9900	+7.682%	2	358	+1,038.924%
2025-06-25	7.3100	7.4200	7.3100	7.4200	+6.000%	2	358	+1,126.415%
2025-06-24	6.8600	7.0000	6.8000	7.0000	-23.497%	4	359	+1,200.000%
2025-06-16	8.8600	9.1500	8.8600	9.1500	-0.543%	2	359	+894.536%
2025-06-12	9.0100	9.2000	9.0100	9.2000	+23.490%	2	359	+889.130%
2025-05-20	7.3000	7.4500	7.3000	7.4500	+4.635%	2	359	+1,121.477%
2025-05-16	7.1700	7.2000	7.0000	7.1200	+11.424%	18	359	+1,178.090%
2025-05-06	6.3900	6.3900	6.3900	6.3900	+3.902%	30	362	+1,324.100%
2025-05-02	6.1500	6.1500	6.1500	6.1500	+39.773%	2	332	+1,379.675%
2025-04-21	4.1000	4.4000	4.1000	4.4000	+3.529%	4	333	+1,968.182%
2025-04-09	4.2500	4.2500	4.2500	4.2500	-29.167%	1	332	+2,041.176%
2025-04-02	6.2000	6.2100	6.0000	6.0000	0.000%	332	331	+1,416.667%