Dark

GOOGL20270617C290
GOOGL Jun 17 2027 290.00 Call (GOOGL270617C00290000)
option OPRA

EOD

Jul 21, 2026

88.17-7.209%(-6.85)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	88.1700	88.1700	88.1700	88.1700	-7.209%	100	1,989	0.000%
2026-07-20	96.7000	96.7000	95.0200	95.0200	+9.080%	800	1,889	-7.209%
2026-07-17	86.7900	87.1100	86.3400	87.1100	-18.581%	601	1,089	+1.217%
2026-07-15	103.0000	107.3400	103.0000	106.9900	+14.649%	7	516	-17.590%
2026-07-13	94.4000	94.4000	93.3200	93.3200	-2.283%	202	520	-5.519%
2026-07-09	95.5000	95.5000	95.5000	95.5000	-8.349%	1	403	-7.675%
2026-07-06	99.7300	104.3000	99.7300	104.2000	+7.401%	3	402	-15.384%
2026-07-02	97.0200	97.0200	97.0200	97.0200	-2.267%	3	399	-9.122%
2026-07-01	97.6500	99.2700	97.6500	99.2700	+3.191%	3	399	-11.182%
2026-06-30	93.0000	96.2000	93.0000	96.2000	+16.564%	4	400	-8.347%
2026-06-26	82.5300	82.5300	82.5300	82.5300	-4.146%	1	400	+6.834%
2026-06-25	83.5500	86.1800	83.5500	86.1000	-4.333%	16	401	+2.404%
2026-06-23	87.9700	90.0000	87.9700	90.0000	-1.262%	3	399	-2.033%
2026-06-22	89.8900	91.1500	89.5300	91.1500	-14.574%	9	400	-3.269%
2026-06-18	100.4800	106.7000	100.0500	106.7000	+3.592%	29	394	-17.366%
2026-06-17	106.7000	106.7000	102.7400	103.0000	-5.435%	6	394	-14.398%
2026-06-16	108.9200	108.9200	108.9200	108.9200	+1.415%	50	394	-19.051%
2026-06-15	107.4000	107.4000	107.4000	107.4000	+6.930%	2	351	-17.905%
2026-06-12	104.0000	104.0000	100.4400	100.4400	+4.321%	15	353	-12.216%
2026-06-11	97.8000	97.8000	93.0000	96.2800	-2.649%	4	341	-8.423%
2026-06-10	99.5000	99.5000	98.9000	98.9000	-5.359%	3	338	-10.849%
2026-06-09	104.5000	104.5000	104.5000	104.5000	+0.432%	1	336	-15.627%
2026-06-08	101.0000	104.0500	101.0000	104.0500	-2.310%	5	337	-15.262%
2026-06-05	106.5000	109.2100	106.5000	106.5100	+1.149%	4	336	-17.219%
2026-06-04	105.3000	105.3000	105.3000	105.3000	+4.558%	1	335	-16.268%
2026-06-03	101.8400	101.8400	100.0000	100.7100	-2.696%	8	334	-12.452%
2026-06-02	101.5000	109.3500	101.0000	103.5000	-7.424%	49	333	-14.812%
2026-06-01	111.8000	111.8000	111.8000	111.8000	-13.735%	1	351	-21.136%
2026-05-19	130.5000	130.5000	125.6900	129.6000	-6.796%	5	352	-31.968%
2026-05-18	139.0500	139.0500	139.0500	139.0500	+3.622%	5	358	-36.591%
2026-05-14	134.1900	134.1900	134.1900	134.1900	-3.007%	1	358	-34.295%
2026-05-13	138.3500	138.3500	138.3500	138.3500	+11.636%	1	359	-36.270%
2026-05-12	123.9300	123.9300	123.9300	123.9300	-2.417%	1	359	-28.855%
2026-05-11	131.0000	131.0000	127.0000	127.0000	-6.521%	3	359	-30.575%
2026-05-08	135.8600	135.8600	135.8600	135.8600	+3.434%	5	357	-35.102%
2026-05-07	131.3500	131.3500	131.3500	131.3500	+3.916%	2	352	-32.874%
2026-05-05	125.9000	126.4000	125.9000	126.4000	+2.498%	2	354	-30.245%
2026-05-01	120.6500	123.3200	120.0700	123.3200	+2.272%	8	353	-28.503%
2026-04-30	107.3900	120.7200	107.2600	120.5800	+27.720%	11	353	-26.878%
2026-04-29	94.4100	94.4100	94.4100	94.4100	-1.861%	1	361	-6.609%
2026-04-27	90.0900	96.2000	90.0900	96.2000	+14.116%	7	361	-8.347%
2026-04-24	84.3000	84.3000	84.3000	84.3000	-1.149%	1	364	+4.591%
2026-04-23	85.1900	85.2800	85.1900	85.2800	+4.574%	12	365	+3.389%
2026-04-21	81.5500	81.5500	81.5500	81.5500	-3.719%	11	374	+8.118%
2026-04-20	84.7000	84.7000	84.7000	84.7000	-0.901%	10	374	+4.097%
2026-04-17	84.2300	85.4700	84.2300	85.4700	+0.909%	9	384	+3.159%
2026-04-16	84.7000	84.7000	84.7000	84.7000	+1.195%	5	393	+4.097%
2026-04-15	83.7000	83.7000	83.7000	83.7000	+3.206%	2	388	+5.341%
2026-04-14	75.7600	81.1400	75.7600	81.1000	+15.857%	12	388	+8.718%
2026-04-13	70.0000	70.0000	70.0000	70.0000	+0.215%	1	380	+25.957%
2026-04-10	71.2000	71.3300	69.8500	69.8500	-1.758%	3	381	+26.228%
2026-04-08	70.2500	71.1000	68.6400	71.1000	+18.996%	6	380	+24.008%
2026-04-07	59.7500	59.7500	59.7500	59.7500	+4.003%	1	385	+47.565%
2026-04-06	57.4700	57.4700	57.4500	57.4500	+4.550%	2	386	+53.473%
2026-04-02	56.4500	56.4500	54.9500	54.9500	-2.778%	3	385	+60.455%
2026-04-01	53.8000	58.8000	53.8000	56.5200	+13.040%	11	385	+55.998%
2026-03-31	49.0000	50.2900	49.0000	50.0000	+16.550%	16	382	+76.340%
2026-03-30	42.9000	42.9000	42.9000	42.9000	-1.718%	11	377	+105.524%
2026-03-27	43.6500	43.6500	43.6500	43.6500	-7.521%	1	383	+101.993%
2026-03-26	48.7500	48.7500	47.1100	47.2000	-10.606%	32	383	+86.801%
2026-03-25	53.0000	53.2500	52.8000	52.8000	-2.186%	7	383	+66.989%
2026-03-24	58.0000	58.0000	53.9800	53.9800	-14.317%	10	378	+63.338%
2026-03-23	63.0000	63.0000	63.0000	63.0000	+8.621%	1	374	+39.952%
2026-03-20	61.5700	61.5700	58.0000	58.0000	-12.572%	16	374	+52.017%
2026-03-18	66.0000	66.3400	66.0000	66.3400	+3.656%	4	364	+32.906%
2026-03-13	64.0000	64.0000	64.0000	64.0000	-2.409%	1	367	+37.766%
2026-03-10	65.5800	65.5800	65.5800	65.5800	+7.720%	5	368	+34.446%
2026-03-09	60.8800	60.8800	60.8800	60.8800	+0.528%	7	373	+44.826%
2026-03-06	59.0000	60.7000	59.0000	60.5600	-3.873%	3	373	+45.591%
2026-03-04	63.3500	63.3500	63.0000	63.0000	+3.448%	11	370	+39.952%
2026-03-03	59.2500	60.9000	59.2500	60.9000	-7.559%	8	369	+44.778%
2026-02-26	65.8800	65.8800	65.8800	65.8800	-4.949%	2	368	+33.834%
2026-02-25	69.0000	69.3100	69.0000	69.3100	+1.628%	42	372	+27.211%
2026-02-24	68.2000	68.2000	68.2000	68.2000	-2.222%	1	372	+29.282%
2026-02-23	72.1500	72.1500	69.7500	69.7500	+11.886%	2	372	+26.409%
2026-02-17	60.0500	62.7500	60.0500	62.3400	-4.489%	15	370	+41.434%
2026-02-13	65.0000	65.2700	65.0000	65.2700	-6.356%	2	355	+35.085%
2026-02-12	69.7000	69.7000	69.7000	69.7000	+2.500%	1	355	+26.499%
2026-02-11	69.8000	69.8000	68.0000	68.0000	-17.556%	3	354	+29.662%
2026-02-05	81.9000	82.4800	81.9000	82.4800	-6.219%	6	351	+6.899%
2026-02-04	87.9500	87.9500	87.9500	87.9500	-7.128%	1	349	+0.250%
2026-02-02	93.5000	94.7000	93.5000	94.7000	+14.580%	2	349	-6.895%
2026-01-29	82.6500	82.6500	82.6500	82.6500	-6.080%	1	350	+6.679%
2026-01-28	88.0000	88.0000	88.0000	88.0000	-1.124%	1	350	+0.193%
2026-01-27	90.2000	90.2000	88.6500	89.0000	+1.136%	3	350	-0.933%
2026-01-26	88.0000	88.0000	88.0000	88.0000	+10.276%	1	351	+0.193%
2026-01-20	78.9500	81.7500	78.9500	79.8000	-6.173%	17	351	+10.489%
2026-01-16	85.3000	85.3000	84.8900	85.0500	-1.847%	4	362	+3.668%
2026-01-15	86.7800	86.7800	86.6500	86.6500	-3.508%	2	362	+1.754%
2026-01-14	88.7500	89.8000	88.2000	89.8000	-1.546%	4	362	-1.815%
2026-01-13	91.5300	91.5300	91.2100	91.2100	+5.056%	14	363	-3.333%
2026-01-12	84.6200	86.8200	84.6200	86.8200	+2.892%	2	373	+1.555%
2026-01-09	84.3800	84.3800	84.3800	84.3800	+1.638%	1	372	+4.492%
2026-01-08	82.2700	83.0600	80.2000	83.0200	+5.731%	12	372	+6.203%
2026-01-07	76.8600	81.0700	76.8600	78.5200	+8.244%	5	369	+12.290%
2026-01-06	73.6200	73.6200	71.6900	72.5400	-2.982%	4	372	+21.547%
2026-01-05	75.3000	75.3000	74.7700	74.7700	+2.777%	3	371	+17.922%
2025-12-31	72.7500	72.7500	72.7500	72.7500	-0.750%	1	373	+21.196%
2025-12-30	73.3000	73.3000	73.3000	73.3000	-0.245%	1	373	+20.286%
2025-12-29	73.4800	73.4800	73.4800	73.4800	-0.636%	1	373	+19.992%
2025-12-24	73.9500	73.9500	73.9500	73.9500	-0.645%	1	372	+19.229%
2025-12-23	74.4300	74.4300	74.4300	74.4300	+5.800%	2	372	+18.460%
2025-12-22	70.3500	70.3500	70.3500	70.3500	+3.991%	1	370	+25.330%
2025-12-19	68.2000	68.2000	67.6500	67.6500	+4.029%	12	369	+30.333%
2025-12-17	65.4000	65.4000	64.9500	65.0300	-7.628%	8	361	+35.584%
2025-12-15	71.5600	71.5600	69.8700	70.4000	-3.825%	6	358	+25.241%
2025-12-12	70.9500	73.2000	70.9500	73.2000	-4.000%	2	358	+20.451%
2025-12-11	77.4200	77.4200	76.2500	76.2500	-2.767%	3	358	+15.633%
2025-12-10	79.0300	79.0300	78.4200	78.4200	-0.545%	2	357	+12.433%
2025-12-09	79.1000	79.1000	78.8400	78.8500	+3.682%	6	357	+11.820%
2025-12-08	77.7800	77.7800	75.9500	76.0500	-4.938%	17	355	+15.937%
2025-12-04	79.0000	80.3500	79.0000	80.0000	+0.629%	12	352	+10.213%
2025-12-01	80.0000	81.7500	79.5000	79.5000	-4.790%	14	350	+10.906%
2025-11-28	83.5000	83.5000	83.5000	83.5000	-0.417%	1	339	+5.593%
2025-11-26	83.8500	83.8500	83.8500	83.8500	-3.621%	1	340	+5.152%
2025-11-25	90.0000	91.3000	86.0500	87.0000	+4.882%	4	340	+1.345%
2025-11-24	83.3500	83.3500	79.9900	82.9500	+15.433%	18	341	+6.293%
2025-11-21	69.5000	72.8700	69.5000	71.8600	+13.308%	5	342	+22.697%
2025-11-20	72.5300	73.5500	63.4200	63.4200	-5.442%	12	346	+39.026%
2025-11-19	67.9200	72.1200	67.0700	67.0700	+9.235%	20	344	+31.460%
2025-11-18	57.3000	61.4000	57.3000	61.4000	+2.248%	25	337	+43.599%
2025-11-17	64.0500	66.0500	60.0500	60.0500	+10.427%	41	338	+46.828%
2025-11-14	54.3800	54.3800	54.3800	54.3800	-2.893%	1	307	+62.137%
2025-11-13	55.5000	56.0000	55.1400	56.0000	-4.632%	7	307	+57.446%
2025-11-12	62.8500	62.8500	58.7200	58.7200	-6.601%	25	302	+50.153%
2025-11-11	61.2800	62.8700	61.1700	62.8700	+0.786%	34	286	+40.242%
2025-11-10	60.5000	62.3800	59.9500	62.3800	+12.864%	25	274	+41.343%
2025-11-07	54.4000	55.2700	54.4000	55.2700	-8.886%	6	257	+59.526%
2025-11-06	59.1000	60.7700	59.1000	60.6600	+4.640%	27	256	+45.351%
2025-11-05	57.8400	57.9700	57.8400	57.9700	+8.966%	3	267	+52.096%
2025-11-04	54.7300	54.7300	53.2000	53.2000	-7.172%	40	266	+65.733%
2025-11-03	55.0500	57.3100	55.0500	57.3100	+3.392%	3	293	+53.847%
2025-10-31	55.6000	55.6000	55.4300	55.4300	-2.498%	3	293	+59.065%
2025-10-30	55.7100	61.2000	55.7100	56.8500	+15.784%	14	293	+55.092%
2025-10-29	47.5600	49.1000	47.5600	49.1000	+4.224%	6	289	+79.572%
2025-10-28	46.9000	47.1100	45.7100	47.1100	+3.881%	13	292	+87.158%
2025-10-27	43.4000	45.3500	43.1100	45.3500	+12.280%	14	286	+94.421%
2025-10-24	39.2300	41.5900	39.2300	40.3900	+6.795%	17	286	+118.297%
2025-10-23	37.5300	37.8200	37.2200	37.8200	+6.897%	14	287	+133.131%
2025-10-21	35.3800	35.3800	35.3800	35.3800	-8.579%	1	291	+149.209%
2025-10-20	37.9000	38.9800	37.9000	38.7000	+4.453%	18	291	+127.829%
2025-10-17	36.7100	37.0500	36.7100	37.0500	-0.590%	2	291	+137.976%
2025-10-16	37.8200	38.0800	36.9800	37.2700	+5.164%	8	292	+136.571%
2025-10-15	35.1600	35.5400	34.9100	35.4400	+7.524%	14	292	+148.787%
2025-10-14	32.4200	33.0000	32.4200	32.9600	+8.635%	32	295	+167.506%
2025-10-13	29.0300	30.4300	29.0300	30.3400	-0.197%	34	296	+190.606%
2025-10-10	30.4000	30.4000	30.4000	30.4000	+1.774%	2	324	+190.033%
2025-10-09	29.2700	29.9300	29.1500	29.8700	-3.862%	32	324	+195.179%
2025-10-08	31.1000	31.3800	30.8100	31.0700	-9.152%	7	298	+183.779%
2025-10-06	34.2000	34.2000	34.2000	34.2000	+9.862%	1	298	+157.807%
2025-10-03	31.1300	31.3500	30.9300	31.1300	+4.044%	4	297	+183.232%
2025-10-01	29.6100	29.9200	29.6100	29.9200	-3.918%	2	297	+194.686%
2025-09-29	32.5000	32.7000	31.1400	31.1400	-2.505%	3	297	+183.141%
2025-09-26	31.6800	31.9400	31.6800	31.9400	-11.278%	2	297	+176.049%
2025-09-19	36.0000	36.0000	36.0000	36.0000	+2.418%	2	297	+144.917%
2025-09-18	35.1500	35.1500	35.1500	35.1500	+3.079%	1	297	+150.839%
2025-09-16	34.1000	34.1000	34.1000	34.1000	+0.176%	10	296	+158.563%
2025-09-15	33.4500	34.0400	33.4500	34.0400	+23.782%	2	303	+159.019%
2025-09-12	27.5000	27.5000	27.5000	27.5000	-3.339%	7	303	+220.618%
2025-09-11	28.4000	28.4500	28.4000	28.4500	+3.492%	6	303	+209.912%
2025-09-10	27.3500	27.4900	27.3500	27.4900	+10.402%	2	300	+220.735%
2025-09-09	24.9000	24.9000	24.9000	24.9000	+3.967%	4	299	+254.096%
2025-09-08	24.0000	24.1500	23.9500	23.9500	+5.136%	7	298	+268.142%
2025-09-04	22.6700	22.7800	22.5700	22.7800	+5.219%	97	296	+287.050%
2025-09-03	20.2000	21.6500	20.2000	21.6500	+52.250%	135	202	+307.252%
2025-09-02	14.1500	14.2200	14.1500	14.2200	-2.935%	53	105	+520.042%
2025-08-29	14.7000	14.7000	14.6500	14.6500	+11.407%	6	52	+501.843%
2025-08-26	13.1500	13.1500	13.1500	13.1500	-3.663%	5	52	+570.494%
2025-08-25	13.6500	13.6500	13.6500	13.6500	+4.518%	2	52	+545.934%
2025-08-22	13.2000	13.2000	12.9700	13.0600	+23.208%	21	52	+575.115%
2025-08-07	10.6000	10.6000	10.6000	10.6000	-3.636%	2	48	+731.792%
2025-08-05	11.0000	11.0000	11.0000	11.0000	+18.280%	1	48	+701.545%
2025-08-01	9.3000	9.3000	9.3000	9.3000	-8.824%	1	49	+848.065%
2025-07-31	10.2000	10.2000	10.2000	10.2000	-7.273%	5	49	+764.412%
2025-07-30	11.0000	11.0000	11.0000	11.0000	+7.317%	1	49	+701.545%
2025-07-29	10.2500	10.2500	10.2500	10.2500	-2.844%	10	49	+760.195%
2025-07-24	10.5500	10.5500	10.5500	10.5500	+4.975%	1	49	+735.735%
2025-07-21	10.0500	10.0500	10.0500	10.0500	+12.542%	20	48	+777.313%
2025-07-16	8.9300	8.9300	8.9300	8.9300	-0.778%	2	28	+887.346%
2025-07-15	9.0000	9.0000	9.0000	9.0000	+20.000%	20	28	+879.667%
2025-07-09	7.5000	7.5000	7.5000	7.5000	+2.740%	5	28	+1,075.600%
2025-07-08	7.5000	7.5000	7.3000	7.3000	-13.813%	7	23	+1,107.808%
2025-07-03	8.3800	8.4700	8.3800	8.4700	+3.799%	2	16	+940.968%
2025-07-02	7.9800	8.1600	7.9800	8.1600	+3.291%	2	16	+980.515%
2025-07-01	7.7100	7.9000	7.7100	7.9000	-6.840%	7	16	+1,016.076%
2025-06-30	8.2900	8.4800	8.2900	8.4800	+15.847%	2	11	+939.741%
2025-06-27	7.2600	7.3200	7.2600	7.3200	-2.400%	2	11	+1,104.508%
2025-06-26	7.3700	7.5700	7.3700	7.5000	+7.296%	13	11	+1,075.600%
2025-06-25	6.8300	6.9900	6.8300	6.9900	+9.219%	2	18	+1,161.373%
2025-06-24	6.2500	6.5200	6.2500	6.4000	+4.918%	15	18	+1,277.656%
2025-06-23	6.1000	6.1000	6.1000	6.1000	-13.475%	1	12	+1,345.410%
2025-06-20	7.0500	7.0500	7.0500	7.0500	-17.832%	2	12	+1,150.638%
2025-06-16	8.3800	8.5800	8.3800	8.5800	-1.152%	2	12	+927.622%
2025-06-12	8.4700	8.6800	8.4700	8.6800	+2.844%	2	12	+915.783%
2025-06-09	8.4400	8.4400	8.4400	8.4400	+16.414%	2	12	+944.668%
2025-06-05	7.4500	7.4500	7.2500	7.2500	-4.605%	2	10	+1,116.138%
2025-05-21	7.6000	7.6000	7.6000	7.6000	+16.923%	2	11	+1,060.132%
2025-05-20	6.3000	6.5000	6.3000	6.5000	-4.130%	2	13	+1,256.462%
2025-05-16	6.7500	6.7800	6.7500	6.7800	+34.257%	8	13	+1,200.442%
2025-04-30	4.8000	5.0500	4.8000	5.0500	+5.208%	2	14	+1,645.941%
2025-04-04	4.8000	4.8000	4.8000	4.8000	-1.031%	2	14	+1,736.875%
2025-04-03	4.6000	4.8500	4.6000	4.8500	-11.818%	3	14	+1,717.938%
2025-04-02	5.5500	5.5500	5.5000	5.5000	0.000%	11	11	+1,503.091%