Dark

GOOGL20270617C305
GOOGL Jun 17 2027 305.00 Call (GOOGL270617C00305000)
option OPRA

EOD

Jul 21, 2026

78.35-7.552%(-6.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	78.3500	78.3500	78.3500	78.3500	-7.552%	1	1,047	0.000%
2026-07-20	86.5000	86.5000	84.7500	84.7500	+12.252%	2	1,047	-7.552%
2026-07-17	78.3500	78.3500	75.5000	75.5000	-9.036%	6	1,049	+3.775%
2026-07-16	87.4000	87.4000	83.0000	83.0000	-9.389%	2	1,044	-5.602%
2026-07-15	91.6000	91.6000	91.6000	91.6000	+5.591%	1	1,043	-14.465%
2026-07-14	86.7500	86.7500	86.7500	86.7500	+2.663%	1	1,043	-9.683%
2026-07-13	84.5000	84.5000	84.5000	84.5000	+0.024%	1	1,044	-7.278%
2026-07-10	84.4800	84.4800	84.4800	84.4800	-11.724%	1	1,043	-7.256%
2026-07-07	98.0000	98.0500	95.7000	95.7000	+7.649%	4	1,043	-18.130%
2026-07-02	88.9000	88.9000	88.9000	88.9000	+1.600%	1	1,042	-11.867%
2026-06-30	87.5000	87.5000	87.5000	87.5000	+15.283%	1	1,042	-10.457%
2026-06-29	75.9000	75.9000	75.9000	75.9000	-0.132%	1	1,042	+3.228%
2026-06-25	75.2000	76.0000	75.2000	76.0000	-7.879%	2	1,041	+3.092%
2026-06-24	82.5000	82.5000	82.5000	82.5000	+2.996%	1	1,040	-5.030%
2026-06-23	80.1000	80.1000	80.1000	80.1000	-2.578%	1	1,040	-2.185%
2026-06-22	82.2600	82.2600	82.2200	82.2200	-7.928%	2	1,040	-4.707%
2026-06-18	89.3000	89.3000	89.3000	89.3000	-9.698%	1	1,042	-12.262%
2026-06-16	98.8900	98.8900	98.8900	98.8900	+1.676%	1	1,042	-20.771%
2026-06-15	96.8100	97.2600	96.8100	97.2600	+9.220%	3	1,042	-19.443%
2026-06-11	88.7400	89.0500	88.7400	89.0500	+0.621%	2	1,042	-12.016%
2026-06-10	88.5000	88.5000	88.5000	88.5000	-10.152%	9	1,041	-11.469%
2026-06-05	98.5000	98.5000	98.5000	98.5000	+0.336%	1	1,048	-20.457%
2026-06-04	98.1700	98.1700	98.1700	98.1700	+6.707%	1	1,048	-20.189%
2026-06-02	92.0000	92.0000	92.0000	92.0000	-11.674%	1	1,047	-14.837%
2026-06-01	103.1500	104.1600	102.7600	104.1600	-2.654%	3	1,047	-24.779%
2026-05-29	108.9300	108.9300	107.0000	107.0000	-7.359%	3	1,047	-26.776%
2026-05-28	115.5000	115.5000	115.5000	115.5000	-1.425%	1	1,046	-32.165%
2026-05-27	117.1700	117.1700	117.1700	117.1700	+3.773%	1	1,047	-33.131%
2026-05-26	110.6700	112.9100	110.6700	112.9100	+0.543%	4	1,047	-30.608%
2026-05-22	113.3000	113.3000	112.0000	112.3000	+0.250%	4	1,047	-30.232%
2026-05-20	111.5000	113.3000	111.5000	112.0200	-6.353%	9	1,047	-30.057%
2026-05-19	119.6200	119.6200	119.6200	119.6200	-2.882%	1	1,042	-34.501%
2026-05-14	124.6900	124.6900	123.1700	123.1700	-1.590%	2	1,042	-36.389%
2026-05-08	125.3900	125.3900	121.7500	125.1600	+1.344%	5	1,041	-37.400%
2026-05-07	122.2900	123.5000	122.2900	123.5000	+6.769%	2	1,045	-36.559%
2026-05-05	114.6000	115.6700	114.6000	115.6700	+2.891%	2	1,046	-32.264%
2026-05-01	112.0000	112.4200	110.0000	112.4200	+1.894%	5	1,045	-30.306%
2026-04-30	105.0000	110.3300	105.0000	110.3300	+31.267%	13	1,045	-28.986%
2026-04-29	85.6700	85.6700	84.0500	84.0500	+0.997%	8	1,046	-6.782%
2026-04-28	82.6000	83.2200	82.6000	83.2200	-2.324%	4	1,046	-5.852%
2026-04-27	80.7500	86.3000	79.0700	85.2000	+6.740%	8	1,046	-8.040%
2026-04-24	79.3000	79.8200	79.3000	79.8200	+4.613%	2	1,044	-1.842%
2026-04-22	75.3500	76.3000	75.0500	76.3000	+6.193%	8	1,044	+2.687%
2026-04-21	75.2000	75.2700	71.8500	71.8500	-4.897%	23	1,047	+9.047%
2026-04-20	75.5500	75.5500	75.5500	75.5500	+0.186%	1	1,047	+3.706%
2026-04-16	75.9700	75.9700	75.1600	75.4100	+1.631%	3	1,046	+3.899%
2026-04-15	74.1500	74.9500	74.1500	74.2000	+4.170%	4	1,046	+5.593%
2026-04-14	68.3300	72.0400	68.3300	71.2300	+16.389%	15	1,046	+9.996%
2026-04-13	61.2000	61.2000	61.2000	61.2000	-1.274%	1	1,036	+28.023%
2026-04-09	61.9900	61.9900	61.9900	61.9900	-0.129%	1	1,036	+26.391%
2026-04-08	63.5000	63.5000	60.4000	62.0700	+16.783%	13	1,035	+26.228%
2026-04-07	51.2500	53.3000	51.2500	53.1500	+5.456%	15	1,038	+47.413%
2026-04-01	48.0500	50.4000	47.6500	50.4000	+17.483%	16	1,040	+55.456%
2026-03-31	43.2400	43.2400	42.9000	42.9000	+18.541%	11	1,036	+82.634%
2026-03-30	36.3000	36.3000	36.1900	36.1900	-2.663%	6	1,036	+116.496%
2026-03-27	38.9800	38.9800	37.1800	37.1800	-10.150%	2	1,041	+110.732%
2026-03-26	43.0300	43.0300	41.1000	41.3800	-8.935%	65	1,044	+89.343%
2026-03-25	46.3500	46.3500	45.4400	45.4400	-4.718%	10	1,043	+72.425%
2026-03-24	51.0000	51.0000	47.6900	47.6900	-10.876%	16	1,045	+64.290%
2026-03-23	54.5000	54.5000	53.5100	53.5100	+1.058%	29	1,043	+46.421%
2026-03-20	54.5300	54.7000	52.9500	52.9500	-7.187%	6	1,015	+47.970%
2026-03-19	55.0100	57.0500	55.0100	57.0500	-2.976%	8	1,014	+37.336%
2026-03-18	58.8000	58.8000	58.8000	58.8000	+1.222%	1	1,015	+33.248%
2026-03-17	57.3000	58.0900	56.2800	58.0900	+4.011%	7	1,014	+34.877%
2026-03-16	55.6500	56.5300	55.2500	55.8500	+2.703%	10	1,015	+40.286%
2026-03-13	57.6000	57.6000	54.3700	54.3800	-0.947%	5	1,009	+44.079%
2026-03-12	54.9000	54.9000	54.9000	54.9000	-7.809%	1	1,011	+42.714%
2026-03-11	59.5500	59.5500	59.5500	59.5500	+0.778%	1	1,011	+31.570%
2026-03-10	57.8800	59.0900	57.8800	59.0900	+3.867%	13	1,012	+32.594%
2026-03-09	51.7800	57.0000	51.7800	56.8900	+7.644%	14	1,001	+37.722%
2026-03-06	52.8500	52.8500	52.8500	52.8500	-2.112%	2	1,001	+48.250%
2026-03-05	54.2800	54.5800	53.9900	53.9900	-3.330%	14	1,002	+45.119%
2026-03-04	57.0000	57.0000	55.2500	55.8500	+0.450%	16	996	+40.286%
2026-03-03	55.7500	56.1400	54.5000	55.6000	-6.081%	45	1,005	+40.917%
2026-03-02	55.7900	59.4500	55.7900	59.2000	-3.536%	40	983	+32.348%
2026-02-27	58.2000	61.5400	58.2000	61.3700	+6.712%	806	979	+27.668%
2026-02-26	57.9300	57.9300	56.0800	57.5100	-6.457%	549	1,440	+36.237%
2026-02-25	61.4800	61.4800	61.4800	61.4800	+1.620%	1	1,892	+27.440%
2026-02-24	59.0000	61.5500	59.0000	60.5000	-3.968%	4	1,892	+29.504%
2026-02-23	63.0000	63.0000	63.0000	63.0000	+1.695%	3	1,892	+24.365%
2026-02-20	59.7600	61.9500	59.7600	61.9500	+10.036%	6	1,892	+26.473%
2026-02-19	55.6100	56.3000	55.6100	56.3000	+1.570%	2	1,892	+39.165%
2026-02-18	56.5000	56.5000	55.4300	55.4300	+2.100%	6	1,892	+41.349%
2026-02-17	55.5500	56.1000	53.2800	54.2900	-5.975%	13	1,892	+44.318%
2026-02-13	58.0500	58.0500	57.0000	57.7400	-9.042%	7	1,886	+35.694%
2026-02-12	63.4800	63.4800	63.4800	63.4800	-5.956%	5	1,886	+23.425%
2026-02-11	67.0000	67.5000	67.0000	67.5000	+1.199%	6	1,889	+16.074%
2026-02-10	68.2000	68.2000	66.7000	66.7000	-4.167%	32	1,889	+17.466%
2026-02-05	69.7100	69.7100	69.6000	69.6000	-10.769%	7	1,874	+12.572%
2026-02-04	79.5500	79.6600	78.0000	78.0000	-6.137%	4	1,880	+0.449%
2026-02-03	86.1900	86.1900	83.1000	83.1000	-3.113%	17	1,880	-5.716%
2026-02-02	82.4500	85.7700	82.4500	85.7700	+14.208%	5	1,881	-8.651%
2026-01-29	78.5500	78.5500	75.1000	75.1000	-6.824%	2	1,881	+4.328%
2026-01-26	80.6000	80.6000	80.6000	80.6000	+4.337%	2	1,881	-2.792%
2026-01-23	77.2500	77.2500	77.2500	77.2500	+1.671%	1	1,881	+1.424%
2026-01-21	75.9800	75.9800	75.9800	75.9800	-1.453%	1	1,881	+3.119%
2026-01-16	78.2800	78.2800	76.6500	77.1000	-2.774%	5	1,881	+1.621%
2026-01-15	79.6500	79.6500	79.3000	79.3000	-3.186%	3	1,881	-1.198%
2026-01-14	80.8800	81.9100	80.1900	81.9100	+1.123%	12	1,883	-4.346%
2026-01-13	83.0500	83.1000	81.0000	81.0000	+5.140%	3	1,886	-3.272%
2026-01-12	77.1900	77.1900	77.0400	77.0400	+0.574%	2	1,887	+1.700%
2026-01-09	76.5700	76.6000	76.5700	76.6000	+3.794%	2	1,889	+2.285%
2026-01-08	73.8000	73.8000	73.8000	73.8000	+5.128%	1	1,889	+6.165%
2026-01-07	69.2600	70.5000	69.2600	70.2000	+7.422%	6	1,889	+11.610%
2026-01-06	63.9500	65.5500	63.9500	65.3500	-1.507%	7	1,893	+19.893%
2026-01-02	68.7500	68.7500	66.3500	66.3500	+1.298%	2	1,896	+18.086%
2025-12-31	65.5000	65.5000	65.5000	65.5000	-0.758%	1	1,896	+19.618%
2025-12-30	65.2000	66.4000	65.2000	66.0000	+1.382%	4	1,896	+18.712%
2025-12-29	65.1000	65.1000	65.1000	65.1000	-2.326%	1	1,897	+20.353%
2025-12-26	66.4700	66.6500	66.4700	66.6500	-0.951%	3	1,896	+17.554%
2025-12-23	66.9000	67.2900	66.8500	67.2900	+5.686%	1,315	1,895	+16.436%
2025-12-22	62.8500	63.6700	62.8500	63.6700	+4.463%	6	581	+23.056%
2025-12-19	58.5000	61.3000	58.5000	60.9500	+2.008%	10	581	+28.548%
2025-12-18	59.2000	59.7500	58.0700	59.7500	+4.972%	7	573	+31.130%
2025-12-17	60.0000	60.0000	56.9200	56.9200	-7.896%	7	573	+37.649%
2025-12-16	61.2200	61.8000	61.2100	61.8000	-0.946%	18	576	+26.780%
2025-12-15	65.6500	65.6500	62.3900	62.3900	-2.516%	6	576	+25.581%
2025-12-12	65.4000	65.4000	64.0000	64.0000	-6.678%	2	576	+22.422%
2025-12-08	70.4500	70.4500	68.5800	68.5800	-4.525%	32	576	+14.246%
2025-12-04	71.8300	71.8300	71.8300	71.8300	-2.603%	1	605	+9.077%
2025-12-02	73.7500	73.7500	73.7500	73.7500	-2.961%	1	605	+6.237%
2025-12-01	76.0000	76.0000	76.0000	76.0000	-0.990%	1	605	+3.092%
2025-11-26	76.7600	76.7600	76.7600	76.7600	+4.336%	10	615	+2.071%
2025-11-24	73.5700	73.5700	73.5700	73.5700	+13.903%	1	615	+6.497%
2025-11-21	63.9100	64.5900	62.3200	64.5900	+11.362%	3	616	+21.304%
2025-11-20	63.6300	66.9000	58.0000	58.0000	-3.574%	26	615	+35.086%
2025-11-19	65.7300	66.4500	60.1500	60.1500	+7.468%	61	615	+30.258%
2025-11-17	55.9800	55.9800	55.9700	55.9700	+15.473%	2	596	+39.986%
2025-11-14	46.4000	48.4700	46.4000	48.4700	-1.743%	3	594	+61.646%
2025-11-13	51.3500	51.3500	49.3300	49.3300	-6.217%	4	594	+58.828%
2025-11-12	53.9500	54.4000	52.6000	52.6000	-2.737%	17	592	+48.954%
2025-11-11	54.0800	54.0800	54.0800	54.0800	+13.399%	4	573	+44.878%
2025-11-07	47.6900	47.6900	47.6900	47.6900	-9.248%	1	573	+64.290%
2025-11-06	52.2500	52.5500	52.2500	52.5500	+2.577%	9	574	+49.096%
2025-11-05	51.4000	51.4000	51.0800	51.2300	+7.513%	4	574	+52.938%
2025-11-04	48.3100	48.3100	47.6500	47.6500	-6.678%	3	574	+64.428%
2025-11-03	51.0600	51.0600	51.0600	51.0600	+3.152%	4	577	+53.447%
2025-10-31	49.2500	49.5000	48.2000	49.5000	-2.174%	23	577	+58.283%
2025-10-30	53.7200	53.8200	50.6000	50.6000	+17.784%	12	572	+54.842%
2025-10-29	42.7500	42.9600	42.7500	42.9600	+3.319%	2	565	+82.379%
2025-10-28	41.2600	41.5800	41.2600	41.5800	+6.207%	2	565	+88.432%
2025-10-27	38.9500	39.1500	38.9500	39.1500	+7.940%	2	565	+100.128%
2025-10-24	36.0700	36.5800	36.0400	36.2700	+10.210%	10	565	+116.019%
2025-10-23	32.6800	32.9100	32.6800	32.9100	+2.332%	2	565	+138.074%
2025-10-22	33.1000	33.1000	31.9500	32.1600	-4.626%	3	565	+143.626%
2025-10-20	32.9800	33.7200	32.9800	33.7200	+4.623%	8	566	+132.355%
2025-10-17	32.0000	32.2300	31.9800	32.2300	-3.039%	4	565	+143.096%
2025-10-16	32.9300	33.2400	32.9300	33.2400	+8.380%	2	565	+135.710%
2025-10-15	30.5900	30.6700	30.5900	30.6700	+11.730%	2	565	+155.461%
2025-10-14	25.9000	27.4500	25.8500	27.4500	+3.002%	3	565	+185.428%
2025-10-13	25.5000	26.6500	25.5000	26.6500	+8.421%	3	567	+193.996%
2025-10-10	24.5800	24.5800	24.5800	24.5800	-3.796%	1	566	+218.755%
2025-10-09	25.5000	25.7800	25.5000	25.5500	-8.783%	3	566	+206.654%
2025-10-07	27.7000	28.0100	27.7000	28.0100	-2.743%	4	566	+179.722%
2025-10-06	28.2900	28.8000	28.1500	28.8000	+18.861%	13	566	+172.049%
2025-10-01	24.2300	24.2300	24.2300	24.2300	-12.685%	5	573	+223.359%
2025-09-29	27.7500	27.7500	27.7500	27.7500	+0.799%	10	573	+182.342%
2025-09-26	27.3300	27.5300	27.3300	27.5300	+1.028%	2	573	+184.599%
2025-09-25	27.3800	27.3800	27.2500	27.2500	-4.553%	284	573	+187.523%
2025-09-24	28.5500	28.5500	28.5500	28.5500	-9.680%	7	442	+174.431%
2025-09-19	31.6100	31.6100	31.6100	31.6100	+5.367%	1	435	+147.865%
2025-09-16	30.1600	30.1600	29.9500	30.0000	+3.591%	3	434	+161.167%
2025-09-15	25.3500	28.9600	25.3500	28.9600	+22.712%	4	435	+170.546%
2025-09-10	23.1000	23.6000	23.1000	23.6000	+20.102%	14	431	+231.992%
2025-09-05	19.6500	19.6500	19.6500	19.6500	+9.471%	1	420	+298.728%
2025-09-03	16.4500	18.2100	16.4500	17.9500	+48.963%	23	420	+336.490%
2025-08-29	12.0500	12.0500	12.0500	12.0500	+2.991%	2	403	+550.207%
2025-08-28	11.6300	11.7000	11.6300	11.7000	+10.377%	6	403	+569.658%
2025-08-26	10.5800	10.6000	10.5800	10.6000	-3.636%	10	413	+639.151%
2025-08-25	11.2000	11.2000	11.0000	11.0000	+7.422%	3	413	+612.273%
2025-08-22	10.7500	10.7500	10.2400	10.2400	+22.635%	16	413	+665.137%
2025-08-20	8.3500	8.3500	8.3500	8.3500	-13.918%	10	409	+838.323%
2025-08-18	10.2000	10.2000	9.7000	9.7000	-2.020%	123	409	+707.732%
2025-08-15	9.9000	9.9000	9.9000	9.9000	-1.099%	38	297	+691.414%
2025-08-14	10.0000	10.0100	10.0000	10.0100	-0.891%	30	297	+682.717%
2025-08-12	10.0000	10.1000	9.8000	10.1000	+4.124%	162	325	+675.743%
2025-08-08	9.7500	9.7500	9.7000	9.7000	+12.922%	10	194	+707.732%
2025-08-04	8.5000	8.5900	8.5000	8.5900	+16.871%	2	189	+812.107%
2025-08-01	7.3500	7.3500	7.3500	7.3500	-15.904%	1	190	+965.986%
2025-07-29	8.5000	8.7400	8.5000	8.7400	+4.671%	2	191	+796.453%
2025-07-28	8.3500	8.3500	8.3500	8.3500	-4.243%	1	191	+838.323%
2025-07-25	8.8500	8.8500	8.7200	8.7200	-0.683%	2	192	+798.509%
2025-07-24	8.8900	8.8900	8.7500	8.7800	+1.503%	27	191	+792.369%
2025-07-23	8.6000	8.6500	8.5000	8.6500	-2.590%	7	196	+805.780%
2025-07-22	8.0900	8.8800	8.0900	8.8800	+6.859%	6	191	+782.320%
2025-07-21	8.3100	8.3100	8.3100	8.3100	+13.836%	5	187	+842.840%
2025-07-14	7.3000	7.3000	7.1000	7.3000	+5.036%	6	182	+973.288%
2025-07-11	6.9500	6.9500	6.9500	6.9500	+11.200%	1	182	+1,027.338%
2025-07-08	6.1600	6.2500	6.1600	6.2500	-11.473%	4	182	+1,153.600%
2025-07-03	6.8600	7.0600	6.8600	7.0600	+0.857%	2	182	+1,009.773%
2025-07-02	6.6100	7.0000	6.6100	7.0000	+6.707%	6	182	+1,019.286%
2025-07-01	6.5000	6.5600	6.4300	6.5600	-11.946%	4	186	+1,094.360%
2025-06-30	7.4500	7.4500	7.4500	7.4500	+24.167%	3	184	+951.678%
2025-06-27	6.0000	6.0000	6.0000	6.0000	+2.916%	1	181	+1,205.833%
2025-06-25	5.6500	5.8300	5.6500	5.8300	+12.115%	3	180	+1,243.911%
2025-06-24	5.2600	5.4000	5.2000	5.2000	+7.216%	22	177	+1,406.731%
2025-06-23	5.1900	5.1900	4.8500	4.8500	-14.912%	23	157	+1,515.464%
2025-06-20	5.7400	5.7400	5.7000	5.7000	-18.803%	4	140	+1,274.561%
2025-06-17	7.0200	7.0200	7.0200	7.0200	-2.364%	2	140	+1,016.097%
2025-06-16	6.9600	7.1900	6.9600	7.1900	-0.828%	2	140	+989.708%
2025-06-13	7.2500	7.2500	7.2500	7.2500	+3.571%	2	140	+980.690%
2025-06-12	7.0300	7.2100	7.0000	7.0000	-6.166%	3	139	+1,019.286%
2025-06-11	7.6000	7.6000	7.4600	7.4600	+0.134%	2	137	+950.268%
2025-06-09	7.1500	7.4500	7.1500	7.4500	+29.565%	2	138	+951.678%
2025-06-03	5.7500	5.7500	5.7500	5.7500	-27.215%	1	138	+1,262.609%
2025-05-22	7.9000	7.9000	7.9000	7.9000	+31.667%	8	138	+891.772%
2025-05-21	7.0000	7.0000	6.0000	6.0000	+5.263%	3	130	+1,205.833%
2025-05-20	5.7000	5.7000	5.7000	5.7000	+1.968%	1	132	+1,274.561%
2025-05-16	5.8900	5.8900	5.5500	5.5900	+7.500%	218	132	+1,301.610%
2025-05-15	5.2000	5.2000	5.2000	5.2000	+6.122%	1	27	+1,406.731%
2025-05-14	5.6400	5.6400	4.9000	4.9000	+31.720%	27	27	+1,498.980%
2025-05-13	5.0000	5.0000	3.7200	3.7200	-11.429%	3	53	+2,006.183%
2025-05-12	4.0500	4.2000	4.0500	4.2000	+2.190%	2	51	+1,765.476%
2025-05-08	4.1100	4.1100	4.1100	4.1100	+16.761%	3	51	+1,806.326%
2025-05-07	3.2500	4.0800	3.2500	3.5200	-16.588%	38	51	+2,125.852%
2025-04-24	4.2200	4.2200	4.2200	4.2200	+24.118%	1	40	+1,756.635%
2025-04-21	3.5500	3.5500	3.4000	3.4000	-6.077%	3	39	+2,204.412%
2025-04-15	3.6200	3.6200	3.6200	3.6200	-4.233%	1	37	+2,064.365%
2025-04-11	3.7800	3.7800	3.7800	3.7800	+26.846%	2	37	+1,972.751%
2025-04-04	2.9800	2.9800	2.9800	2.9800	-24.557%	4	36	+2,529.195%
2025-04-03	4.0000	4.0000	3.9500	3.9500	-18.557%	2	36	+1,883.544%
2025-04-02	4.7000	4.8500	4.5000	4.8500	0.000%	35	34	+1,515.464%