Dark

GOOGL20270617C295
GOOGL Jun 17 2027 295.00 Call (GOOGL270617C00295000)
option OPRA

EOD

Jul 17, 2026

81.35-20.750%(-21.30)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	82.5400	82.5400	79.8500	81.3500	-20.750%	8	1,980	0.000%
2026-07-15	100.4900	103.7000	100.1500	102.6500	+11.515%	12	1,984	-20.750%
2026-07-10	92.0500	92.0500	92.0500	92.0500	+1.209%	1	1,993	-11.624%
2026-07-09	90.5800	90.9500	90.5000	90.9500	-3.583%	4	1,993	-10.555%
2026-07-08	94.9500	95.6800	94.3300	94.3300	-10.076%	6	1,989	-13.760%
2026-07-07	104.9000	104.9000	104.9000	104.9000	+6.932%	2	1,986	-22.450%
2026-07-06	98.1000	98.1000	98.1000	98.1000	+1.605%	1	1,988	-17.074%
2026-07-01	95.1900	97.5000	95.1900	96.5500	+3.907%	76	1,988	-15.743%
2026-06-30	91.7000	92.9200	91.7000	92.9200	+3.244%	2	2,004	-12.452%
2026-06-29	89.0500	90.0000	89.0500	90.0000	+12.500%	2	2,005	-9.611%
2026-06-26	81.1000	81.1000	80.0000	80.0000	-0.498%	21	2,006	+1.687%
2026-06-25	80.0000	80.4000	77.5000	80.4000	-3.920%	12	2,007	+1.182%
2026-06-24	83.6800	83.6800	83.6800	83.6800	-0.806%	5	1,998	-2.784%
2026-06-23	84.3600	84.3600	84.3600	84.3600	-4.581%	1	2,003	-3.568%
2026-06-22	92.0000	92.0000	85.8500	88.4100	-11.146%	17	2,003	-7.986%
2026-06-18	99.5000	99.5000	99.5000	99.5000	-2.642%	2	2,007	-18.241%
2026-06-17	99.9000	102.2000	99.9000	102.2000	-4.262%	2	2,007	-20.401%
2026-06-16	105.0000	107.2500	105.0000	106.7500	+0.955%	4	2,007	-23.794%
2026-06-15	105.7400	105.7400	105.7400	105.7400	+6.058%	1	2,006	-23.066%
2026-06-12	97.1500	99.7000	97.1500	99.7000	+13.295%	3	2,006	-18.405%
2026-06-11	88.2000	89.2800	88.0000	88.0000	-7.485%	8	2,005	-7.557%
2026-06-10	97.9600	97.9600	95.1200	95.1200	-3.117%	6	2,006	-14.476%
2026-06-09	98.1800	98.1800	98.1800	98.1800	-2.551%	2	2,004	-17.142%
2026-06-08	101.0000	101.0000	100.7500	100.7500	-2.892%	2	2,003	-19.256%
2026-06-05	104.4500	104.4500	103.7500	103.7500	-0.803%	3	2,003	-21.590%
2026-06-04	103.5600	104.5900	103.5600	104.5900	+7.272%	3	2,003	-22.220%
2026-06-03	99.0000	99.0000	97.5000	97.5000	-1.116%	2	2,005	-16.564%
2026-06-02	96.4000	103.3500	96.4000	98.6000	-9.790%	10	2,004	-17.495%
2026-06-01	109.3000	109.3000	109.3000	109.3000	-10.285%	5	2,002	-25.572%
2026-05-22	121.8300	121.8300	121.8300	121.8300	-10.518%	1	2,002	-33.227%
2026-05-18	136.1500	136.1500	136.1500	136.1500	+5.970%	1	2,002	-40.250%
2026-05-15	128.4800	128.4800	128.4800	128.4800	-4.440%	10	2,002	-36.683%
2026-05-14	134.4500	134.4500	134.4500	134.4500	-0.407%	1	2,002	-39.494%
2026-05-13	126.0000	135.0000	126.0000	135.0000	+14.407%	15	2,007	-39.741%
2026-05-12	118.0000	118.0000	118.0000	118.0000	-8.527%	1	2,007	-31.059%
2026-05-11	129.0000	129.0000	129.0000	129.0000	-2.199%	1	2,007	-36.938%
2026-05-08	130.1700	132.5000	130.1700	131.9000	+7.638%	3	2,007	-38.324%
2026-05-05	122.2200	122.5400	122.2200	122.5400	+3.795%	2	2,008	-33.614%
2026-05-04	117.2400	118.0600	116.3500	118.0600	-1.263%	6	2,008	-31.094%
2026-05-01	119.0000	119.5700	119.0000	119.5700	+3.078%	5	2,008	-31.965%
2026-04-30	110.8000	119.4100	104.0900	116.0000	+26.375%	36	2,008	-29.871%
2026-04-29	91.1000	94.0000	91.1000	91.7900	-0.499%	5	2,024	-11.374%
2026-04-27	92.2500	92.2500	92.2500	92.2500	+7.392%	2	2,029	-11.816%
2026-04-24	85.1600	85.9000	84.6800	85.9000	+4.756%	3	2,029	-5.297%
2026-04-23	82.5000	83.6500	82.0000	82.0000	+0.737%	10	2,031	-0.793%
2026-04-22	81.8500	81.8500	81.4000	81.4000	+4.493%	3	2,029	-0.061%
2026-04-21	77.9000	77.9000	77.9000	77.9000	-4.464%	1	2,028	+4.429%
2026-04-20	84.2800	84.2800	81.4000	81.5400	-2.998%	3	2,028	-0.233%
2026-04-17	82.1700	84.0600	81.3700	84.0600	+5.736%	3	2,027	-3.224%
2026-04-15	77.9500	79.5000	76.7500	79.5000	+2.846%	3	2,028	+2.327%
2026-04-14	77.5000	77.5000	76.6000	77.3000	+14.265%	4	2,029	+5.239%
2026-04-13	66.0000	67.8600	66.0000	67.6500	+0.895%	5	2,030	+20.251%
2026-04-10	67.0000	67.0500	66.7700	67.0500	-1.974%	16	2,030	+21.327%
2026-04-09	68.5100	68.5100	68.4000	68.4000	+0.588%	2	2,015	+18.933%
2026-04-08	66.8300	68.0000	66.4000	68.0000	+16.041%	5	2,015	+19.632%
2026-04-07	56.7500	58.6000	55.1000	58.6000	+5.169%	36	2,016	+38.823%
2026-04-06	54.1700	55.7300	54.1300	55.7200	+4.540%	19	2,048	+45.998%
2026-04-02	50.2500	53.3000	50.2500	53.3000	-0.929%	58	2,055	+52.627%
2026-04-01	53.0000	55.4700	52.2700	53.8000	+22.134%	52	2,055	+51.208%
2026-03-31	44.0500	44.0500	44.0500	44.0500	+10.042%	1	2,025	+84.677%
2026-03-30	40.0300	40.0300	40.0300	40.0300	-4.051%	2	2,025	+103.223%
2026-03-27	43.6500	43.6500	41.6600	41.7200	-8.308%	24	2,023	+94.990%
2026-03-26	48.0300	48.1500	45.5000	45.5000	-10.168%	30	2,026	+78.791%
2026-03-25	51.4700	51.4700	50.0000	50.6500	-2.876%	20	2,026	+60.612%
2026-03-24	54.5900	54.6400	52.1500	52.1500	-15.547%	7	2,029	+55.992%
2026-03-18	61.7500	61.7500	61.7500	61.7500	-0.644%	2	2,027	+31.741%
2026-03-17	62.1500	62.1500	62.1500	62.1500	+2.897%	1	2,029	+30.893%
2026-03-16	60.4000	60.4000	60.4000	60.4000	-2.581%	3	2,030	+34.685%
2026-03-13	62.0000	62.0000	62.0000	62.0000	+7.266%	2	2,031	+31.210%
2026-03-09	55.9800	57.8000	55.9800	57.8000	0.000%	2	2,033	+40.744%
2026-03-06	58.5000	58.5000	57.8000	57.8000	-2.857%	4	2,032	+40.744%
2026-03-05	58.0000	59.5000	57.7500	59.5000	-2.539%	7	2,032	+36.723%
2026-03-04	60.4000	61.1000	60.4000	61.0500	+0.610%	6	2,031	+33.251%
2026-03-03	56.6300	61.2500	56.6300	60.6800	-2.990%	15	2,032	+34.064%
2026-03-02	62.5500	62.5500	62.5500	62.5500	-3.023%	1	2,030	+30.056%
2026-02-27	64.5000	64.5000	64.5000	64.5000	-6.589%	2	2,029	+26.124%
2026-02-23	69.5900	69.5900	68.7500	69.0500	+16.639%	5	2,027	+17.813%
2026-02-18	59.5600	60.1100	59.2000	59.2000	-0.421%	4	2,029	+37.416%
2026-02-17	59.4500	59.4500	59.4500	59.4500	-6.818%	1	2,030	+36.838%
2026-02-13	63.2600	63.8000	63.2600	63.8000	-4.918%	3	2,028	+27.508%
2026-02-12	66.5000	67.7500	65.7800	67.1000	+0.524%	4	2,028	+21.237%
2026-02-11	66.7500	66.7500	66.7500	66.7500	-6.683%	1	2,028	+21.873%
2026-02-10	72.2500	72.2500	71.5300	71.5300	-3.987%	2	2,028	+13.729%
2026-02-09	74.0000	75.2500	74.0000	74.5000	-3.871%	11	2,028	+9.195%
2026-02-06	75.4500	77.5000	74.5000	77.5000	-4.615%	5	2,027	+4.968%
2026-02-05	76.2500	81.2500	76.2500	81.2500	-4.423%	4	2,027	+0.123%
2026-02-04	90.9500	90.9500	84.9000	85.0100	-4.719%	24	2,028	-4.305%
2026-02-03	89.2200	89.2200	89.2200	89.2200	-3.190%	2	2,038	-8.821%
2026-02-02	91.2500	92.1600	91.0000	92.1600	+4.703%	3	2,036	-11.730%
2026-01-30	88.0200	88.0200	88.0200	88.0200	+1.840%	2	2,037	-7.578%
2026-01-29	87.8300	87.8300	80.7000	86.4300	+1.052%	83	2,036	-5.878%
2026-01-28	85.5000	85.5300	85.3000	85.5300	-0.512%	7	2,045	-4.887%
2026-01-26	85.9700	85.9700	85.9700	85.9700	+6.663%	1	2,043	-5.374%
2026-01-23	83.2000	83.2000	80.6000	80.6000	+1.320%	95	2,042	+0.931%
2026-01-21	79.5500	79.5500	79.5500	79.5500	-0.563%	1	1,991	+2.263%
2026-01-20	77.5000	80.0000	77.5000	80.0000	-2.676%	2	1,991	+1.687%
2026-01-16	83.7100	83.7100	82.2000	82.2000	-3.237%	6	1,990	-1.034%
2026-01-15	84.2500	85.2500	84.2500	84.9500	-0.059%	4	1,990	-4.238%
2026-01-14	85.0000	85.0000	85.0000	85.0000	-3.486%	4	1,990	-4.294%
2026-01-13	88.9000	89.1000	88.0700	88.0700	+6.429%	13	1,994	-7.630%
2026-01-09	82.7500	82.7500	82.7500	82.7500	+5.616%	2	1,991	-1.692%
2026-01-07	76.1300	78.3500	74.9200	78.3500	+10.352%	4	1,991	+3.829%
2026-01-06	74.9300	74.9300	71.0000	71.0000	-1.866%	15	1,990	+14.577%
2026-01-05	72.5900	72.5900	72.3500	72.3500	+1.402%	2	1,984	+12.440%
2026-01-02	71.2000	71.3500	70.9500	71.3500	+1.711%	15	1,984	+14.015%
2025-12-31	70.1500	70.1500	70.1500	70.1500	-2.025%	1	1,985	+15.966%
2025-12-26	71.5000	71.6000	71.5000	71.6000	-0.900%	3	1,985	+13.617%
2025-12-23	72.0000	72.3500	72.0000	72.2500	+5.938%	3,899	1,985	+12.595%
2025-12-22	68.0000	68.2000	68.0000	68.2000	+4.281%	2	4,624	+19.282%
2025-12-19	65.3000	65.9900	65.3000	65.4000	+4.256%	3	4,625	+24.388%
2025-12-18	63.2000	63.2000	62.7300	62.7300	-0.318%	2	4,624	+29.683%
2025-12-17	62.7000	62.9300	62.5600	62.9300	-8.252%	3	4,624	+29.271%
2025-12-15	68.5900	68.5900	68.5900	68.5900	-6.041%	1	4,624	+18.603%
2025-12-11	74.2200	74.2200	73.0000	73.0000	-7.006%	2	4,625	+11.438%
2025-12-10	78.0500	78.5000	77.8500	78.5000	+2.414%	3	4,626	+3.631%
2025-12-09	73.3000	76.6500	73.3000	76.6500	+4.243%	61	4,626	+6.132%
2025-12-08	75.2000	75.2000	73.5300	73.5300	-6.983%	2	4,626	+10.635%
2025-12-05	80.2000	80.2000	79.0500	79.0500	+3.401%	2	4,626	+2.910%
2025-12-04	77.4500	77.4500	76.4000	76.4500	-1.355%	4	4,627	+6.409%
2025-12-03	75.5500	77.5000	75.5500	77.5000	+2.581%	5	4,628	+4.968%
2025-12-02	78.2800	78.2800	75.5500	75.5500	-2.954%	3	4,628	+7.677%
2025-12-01	78.0000	78.0000	77.8500	77.8500	-6.464%	2	4,628	+4.496%
2025-11-25	85.1500	86.7700	81.6000	83.2300	+2.437%	21	4,628	-2.259%
2025-11-24	78.9500	81.2500	77.3200	81.2500	+22.125%	18	4,628	+0.123%
2025-11-21	69.1000	69.1000	65.1200	66.5300	+7.306%	11	4,630	+22.276%
2025-11-20	67.9300	70.4500	62.0000	62.0000	-2.362%	7	4,634	+31.210%
2025-11-19	61.9000	70.1500	61.9000	63.5000	+13.110%	20	4,633	+28.110%
2025-11-18	56.1400	56.1400	56.1400	56.1400	-1.509%	1	4,637	+44.906%
2025-11-17	61.7800	61.7800	57.0000	57.0000	+8.675%	2,302	4,637	+42.719%
2025-11-14	52.6000	53.3000	51.7500	52.4500	-3.139%	2,292	2,369	+55.100%
2025-11-13	52.8500	54.6100	52.6000	54.1500	-6.638%	8	3,889	+50.231%
2025-11-12	58.2000	58.6500	57.8000	58.0000	-3.894%	8	3,889	+40.259%
2025-11-10	55.8000	60.3500	55.8000	60.3500	+14.625%	20	3,889	+34.797%
2025-11-07	56.9000	56.9000	52.0000	52.6500	-7.225%	17	3,890	+54.511%
2025-11-06	57.2000	58.4100	56.7500	56.7500	+9.832%	3,932	3,889	+43.348%
2025-11-04	52.2000	52.2000	51.6700	51.6700	-5.193%	6	137	+57.441%
2025-10-30	58.4000	58.4000	54.5000	54.5000	+15.246%	13	133	+49.266%
2025-10-29	46.8200	47.2900	46.8200	47.2900	+5.936%	4	130	+72.024%
2025-10-27	42.0000	44.6400	41.3100	44.6400	+12.927%	22	130	+82.236%
2025-10-24	39.0500	39.9600	39.0500	39.5300	+9.684%	11	130	+105.793%
2025-10-23	35.4000	36.0600	35.4000	36.0400	+0.981%	18	129	+125.721%
2025-10-22	35.4200	35.6900	35.4200	35.6900	+2.440%	2	129	+127.935%
2025-10-21	34.5600	34.8400	34.5600	34.8400	-5.940%	4	129	+133.496%
2025-10-20	36.3300	37.0400	36.2600	37.0400	+4.781%	12	129	+119.627%
2025-10-17	35.1100	35.3900	35.1000	35.3500	-1.477%	4	129	+130.127%
2025-10-16	36.0700	36.3600	35.6100	35.8800	+6.374%	4	129	+126.728%
2025-10-15	33.7900	34.0900	33.1800	33.7300	+9.477%	10	129	+141.180%
2025-10-14	30.9200	31.4100	30.6600	30.8100	+7.091%	6	129	+164.038%
2025-10-13	28.5700	28.7700	28.5700	28.7700	+5.967%	2	129	+182.760%
2025-10-10	27.1500	27.1500	27.1500	27.1500	-2.966%	5	129	+199.632%
2025-10-09	27.7200	27.9800	27.7200	27.9800	-4.992%	2	129	+190.743%
2025-10-08	29.1900	29.4500	29.1900	29.4500	-2.483%	2	129	+176.231%
2025-09-29	30.2000	30.2000	30.2000	30.2000	-0.429%	3	129	+169.371%
2025-09-26	30.1100	30.3300	30.1100	30.3300	+1.438%	2	129	+168.216%
2025-09-25	28.4400	29.9000	28.4400	29.9000	-5.529%	2	129	+172.074%
2025-09-24	31.6500	31.6500	31.6500	31.6500	-6.027%	1	129	+157.030%
2025-09-22	33.6800	33.6800	33.6800	33.6800	+2.061%	1	128	+141.538%
2025-09-16	33.1500	33.4400	33.0000	33.0000	+27.021%	3	127	+146.515%
2025-09-10	25.9000	25.9800	25.9000	25.9800	+5.696%	2	126	+213.125%
2025-09-09	24.3000	24.5800	24.3000	24.5800	+8.521%	2	126	+230.960%
2025-09-08	22.6500	22.6500	22.6500	22.6500	+2.768%	36	126	+259.161%
2025-09-05	22.0400	22.0400	22.0400	22.0400	+7.198%	1	98	+269.102%
2025-09-03	19.3500	20.5600	19.3500	20.5600	+56.947%	32	98	+295.671%
2025-09-02	13.1000	13.1000	13.1000	13.1000	+10.549%	1	79	+520.992%
2025-08-22	10.7600	11.8500	10.7600	11.8500	+18.146%	7	79	+586.498%
2025-08-21	10.0300	10.0300	10.0300	10.0300	-7.130%	1	74	+711.067%
2025-08-19	10.8000	10.8000	10.8000	10.8000	-3.139%	2	73	+653.241%
2025-08-18	11.4000	11.4000	11.0500	11.1500	0.000%	4	75	+629.596%
2025-08-12	11.1500	11.1500	11.1500	11.1500	+0.905%	2	75	+629.596%
2025-08-11	11.0500	11.0500	11.0500	11.0500	+13.918%	1	75	+636.199%
2025-08-04	9.6500	9.7000	9.6500	9.7000	-2.020%	2	75	+738.660%
2025-07-25	9.9200	9.9200	9.9000	9.9000	+1.538%	3	75	+721.717%
2025-07-23	9.7500	9.7500	9.7500	9.7500	+5.634%	1	73	+734.359%
2025-07-21	9.2300	9.2300	9.2300	9.2300	+15.375%	1	74	+781.365%
2025-07-14	8.0000	8.0000	8.0000	8.0000	+3.896%	1	73	+916.875%
2025-07-02	7.5500	7.7500	7.5500	7.7000	+4.336%	12	73	+956.494%
2025-07-01	7.2400	7.3800	7.2400	7.3800	+7.424%	2	71	+1,002.304%
2025-06-27	6.8500	6.8700	6.8500	6.8700	-3.647%	2	71	+1,084.134%
2025-06-26	6.9300	7.1300	6.9300	7.1300	+8.524%	2	71	+1,040.954%
2025-06-25	6.4400	6.5700	6.4400	6.5700	+7.003%	2	71	+1,138.204%
2025-06-24	5.9900	6.1400	5.9900	6.1400	-23.441%	2	71	+1,224.919%
2025-06-16	7.8500	8.0200	7.8500	8.0200	+29.355%	2	71	+914.339%
2025-05-19	6.2500	6.2500	6.1000	6.2000	-2.362%	3	71	+1,212.097%
2025-05-16	6.6200	6.6200	6.1000	6.3500	+5.657%	258	70	+1,181.102%
2025-05-15	6.0100	6.0100	6.0100	6.0100	+36.591%	1	32	+1,253.577%
2025-05-09	4.2000	4.4000	4.2000	4.4000	+0.457%	4	31	+1,748.864%
2025-05-07	4.3800	4.3800	4.3800	4.3800	-21.223%	2	31	+1,757.306%
2025-05-06	5.5600	5.5600	5.5600	5.5600	+18.298%	30	31	+1,363.129%
2025-04-30	4.5500	4.7000	4.5500	4.7000	-8.738%	2	7	+1,630.851%
2025-04-25	5.1500	5.1500	5.1500	5.1500	+9.574%	12	7	+1,479.612%
2025-04-23	4.8700	4.8700	4.4000	4.7000	+30.556%	7	4	+1,630.851%
2025-04-09	3.6000	3.6000	3.6000	3.6000	-32.075%	1	2	+2,159.722%
2025-04-02	5.3000	5.3000	5.3000	5.3000	0.000%	1	1	+1,434.906%