Dark

GOOGL20270617C310
GOOGL Jun 17 2027 310.00 Call (GOOGL270617C00310000)
option OPRA

EOD

Jul 21, 2026

75.85+5.347%(+3.85)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	75.8500	75.8500	75.8500	75.8500	+5.347%	2	454	0.000%
2026-07-17	73.6300	73.6300	72.0000	72.0000	-9.366%	27	452	+5.347%
2026-07-16	85.8000	85.8000	79.4400	79.4400	-2.707%	3	468	-4.519%
2026-07-14	81.6500	81.6500	81.6500	81.6500	+0.802%	1	468	-7.103%
2026-07-13	81.0000	81.0000	81.0000	81.0000	-1.818%	2	467	-6.358%
2026-07-09	82.5000	82.5000	82.5000	82.5000	-3.203%	1	467	-8.061%
2026-07-08	85.4000	85.4000	85.2300	85.2300	-4.107%	5	467	-11.006%
2026-07-06	88.8800	88.8800	88.8800	88.8800	+6.341%	2	467	-14.660%
2026-06-30	80.4400	83.5800	80.4400	83.5800	+3.058%	3	465	-9.249%
2026-06-29	81.1000	81.1000	81.1000	81.1000	+9.035%	1	463	-6.473%
2026-06-24	74.3800	74.3800	74.3800	74.3800	-4.457%	30	463	+1.976%
2026-06-22	78.5000	78.5000	77.8500	77.8500	-13.259%	2	463	-2.569%
2026-06-18	89.5000	89.7500	89.5000	89.7500	-0.422%	3	443	-15.487%
2026-06-17	92.0000	92.0000	90.1300	90.1300	-6.939%	23	443	-15.844%
2026-06-16	95.4100	96.8500	95.4100	96.8500	+2.216%	2	443	-21.683%
2026-06-15	94.7500	94.7500	94.7500	94.7500	+12.959%	1	444	-19.947%
2026-06-11	78.5000	83.8800	78.5000	83.8800	-0.734%	37	445	-9.573%
2026-06-10	85.4500	85.4500	84.4500	84.5000	-8.570%	12	429	-10.237%
2026-06-09	96.5400	96.5400	90.5500	92.4200	+1.427%	4	429	-17.929%
2026-06-08	90.8000	91.1200	90.8000	91.1200	-1.064%	3	430	-16.758%
2026-06-05	92.1000	92.1000	92.1000	92.1000	-3.469%	2	430	-17.644%
2026-06-04	95.4100	95.4100	95.4100	95.4100	+7.808%	1	432	-20.501%
2026-06-03	88.5000	88.5000	88.5000	88.5000	-2.048%	5	433	-14.294%
2026-06-02	87.0500	96.8500	87.0500	90.3500	-9.114%	7	433	-16.049%
2026-06-01	98.3800	99.9400	98.3800	99.4100	-4.404%	5	430	-23.700%
2026-05-29	109.0000	109.0000	103.9900	103.9900	-7.342%	2	430	-27.060%
2026-05-27	110.6700	113.5200	110.6700	112.2300	+0.981%	13	429	-32.416%
2026-05-26	109.6500	111.1400	108.5000	111.1400	+4.948%	9	427	-31.753%
2026-05-22	108.2800	109.9000	105.9000	105.9000	-5.446%	16	422	-28.376%
2026-05-21	112.1500	112.1500	112.0000	112.0000	-0.885%	4	417	-32.277%
2026-05-19	113.4900	115.6200	112.2000	113.0000	-5.833%	14	417	-32.876%
2026-05-15	116.8500	120.0000	116.8500	120.0000	-1.235%	2	411	-36.792%
2026-05-14	121.5000	121.5000	121.5000	121.5000	-2.016%	1	411	-37.572%
2026-05-13	115.9000	124.0000	115.9000	124.0000	+7.007%	36	413	-38.831%
2026-05-11	118.0500	118.0500	115.5000	115.8800	-5.265%	5	413	-34.544%
2026-05-08	122.3200	122.3200	122.3200	122.3200	+1.933%	5	412	-37.991%
2026-05-07	120.0000	120.0000	120.0000	120.0000	+0.092%	1	412	-36.792%
2026-05-06	118.7600	120.0600	118.7600	119.8900	+12.604%	3	411	-36.734%
2026-05-04	106.4700	106.5100	106.4700	106.4700	-2.303%	3	412	-28.759%
2026-05-01	108.5000	109.5000	107.5000	108.9800	+1.217%	63	442	-30.400%
2026-04-30	98.5000	107.6700	94.5000	107.6700	+33.074%	10	442	-29.553%
2026-04-29	82.8400	84.0000	80.9100	80.9100	+0.410%	9	442	-6.254%
2026-04-28	81.3400	82.4200	80.5800	80.5800	-2.457%	56	449	-5.870%
2026-04-27	79.2200	82.6100	78.0000	82.6100	+13.710%	10	401	-8.183%
2026-04-24	72.6500	72.6500	72.6500	72.6500	-0.452%	1	399	+4.405%
2026-04-23	74.0500	74.0500	72.9800	72.9800	+1.038%	12	398	+3.933%
2026-04-22	72.1500	72.2300	72.0300	72.2300	-1.594%	3	388	+5.012%
2026-04-17	72.4500	73.4000	72.4500	73.4000	+2.543%	2	388	+3.338%
2026-04-16	73.5900	73.5900	71.5800	71.5800	-0.790%	4	387	+5.965%
2026-04-15	70.0100	72.1500	70.0100	72.1500	+3.828%	6	388	+5.128%
2026-04-14	65.5600	69.4900	65.5600	69.4900	+12.955%	10	392	+9.152%
2026-04-13	58.9500	61.5200	58.9500	61.5200	+3.325%	33	395	+23.293%
2026-04-10	59.5400	59.5400	59.5400	59.5400	-2.233%	1	394	+27.393%
2026-04-09	58.2800	60.9000	58.2800	60.9000	+1.432%	2	394	+24.548%
2026-04-08	60.5200	60.6800	57.7500	60.0400	+21.785%	29	394	+26.332%
2026-04-07	49.3000	49.3000	49.3000	49.3000	+6.181%	200	396	+53.854%
2026-04-06	46.4300	46.4300	46.4300	46.4300	+0.935%	1	457	+63.364%
2026-04-02	45.7600	46.0000	45.7600	46.0000	-2.646%	2	458	+64.891%
2026-04-01	45.7100	48.7500	45.7100	47.2500	+26.676%	32	458	+60.529%
2026-03-31	37.7300	37.7300	37.3000	37.3000	+11.343%	2	453	+103.351%
2026-03-30	35.1800	35.1800	33.5000	33.5000	-5.687%	242	453	+126.418%
2026-03-27	37.1300	37.5100	35.2500	35.5200	-9.641%	28	261	+113.542%
2026-03-26	41.9200	41.9200	39.3100	39.3100	-10.456%	4	260	+92.953%
2026-03-25	44.6000	44.6000	43.9000	43.9000	-3.834%	20	259	+72.779%
2026-03-24	47.1000	47.4100	45.6500	45.6500	-10.332%	4	261	+66.156%
2026-03-23	51.7000	51.7000	50.9100	50.9100	+1.820%	2	261	+48.988%
2026-03-20	52.3000	52.3100	50.0000	50.0000	-6.542%	7	261	+51.700%
2026-03-19	53.5000	53.5000	53.5000	53.5000	-3.638%	2	262	+41.776%
2026-03-18	55.5200	55.5200	55.5200	55.5200	-0.126%	1	262	+36.617%
2026-03-17	55.5900	55.5900	55.5900	55.5900	+4.887%	2	263	+36.445%
2026-03-16	53.2200	53.6000	53.0000	53.0000	-2.841%	3	262	+43.113%
2026-03-13	54.5500	54.5500	54.5500	54.5500	-3.108%	1	260	+39.047%
2026-03-11	57.6000	57.6000	56.3000	56.3000	-0.124%	5	259	+34.725%
2026-03-10	55.7000	56.3700	55.7000	56.3700	+8.404%	4	259	+34.557%
2026-03-09	49.6300	52.0000	49.6300	52.0000	+1.562%	15	259	+45.865%
2026-03-06	51.2500	51.4000	51.2000	51.2000	-1.690%	5	254	+48.145%
2026-03-05	51.2500	52.0800	51.0000	52.0800	-2.672%	12	251	+45.641%
2026-03-04	52.5000	56.5000	52.5000	53.5100	+2.314%	15	260	+41.749%
2026-03-03	52.3000	52.3000	52.3000	52.3000	-4.978%	1	262	+45.029%
2026-03-02	54.0000	55.0400	54.0000	55.0400	-2.411%	13	262	+37.809%
2026-02-27	57.7500	58.3000	55.2000	56.4000	+1.677%	15	250	+34.486%
2026-02-26	57.0000	57.0000	54.0000	55.4700	-7.008%	17	256	+36.741%
2026-02-25	59.4500	59.6500	57.9500	59.6500	+1.342%	24	257	+27.158%
2026-02-24	58.0000	59.1200	57.5000	58.8600	-1.407%	37	257	+28.865%
2026-02-23	63.5000	63.5000	59.2200	59.7000	-3.865%	86	251	+27.052%
2026-02-20	54.1000	62.1000	54.1000	62.1000	+16.883%	11	191	+22.142%
2026-02-19	53.9000	53.9000	53.1300	53.1300	+1.451%	3	189	+42.763%
2026-02-17	53.0000	53.0000	50.1000	52.3700	-4.730%	15	186	+44.835%
2026-02-13	56.0800	56.0800	54.9700	54.9700	-4.483%	6	179	+37.984%
2026-02-12	59.5000	60.6500	57.5500	57.5500	-1.624%	10	179	+31.798%
2026-02-11	60.0200	60.0200	58.5000	58.5000	-8.379%	7	178	+29.658%
2026-02-10	63.8500	63.8500	63.8500	63.8500	-3.258%	1	174	+18.794%
2026-02-09	66.0000	66.0000	66.0000	66.0000	-2.798%	4	173	+14.924%
2026-02-06	69.0500	69.0500	67.9000	67.9000	-5.392%	15	172	+11.708%
2026-02-05	70.2100	71.7700	65.1000	71.7700	-6.489%	16	170	+5.685%
2026-02-04	77.9500	77.9500	76.7500	76.7500	-6.958%	2	180	-1.173%
2026-02-03	82.4900	82.4900	82.4900	82.4900	-1.446%	2	178	-8.049%
2026-02-02	83.7000	83.7000	83.7000	83.7000	+5.749%	3	179	-9.379%
2026-01-30	79.1500	79.1500	79.1500	79.1500	+9.097%	1	182	-4.169%
2026-01-29	77.0700	77.0700	72.5500	72.5500	-6.868%	3	183	+4.549%
2026-01-28	75.8800	77.9000	75.8800	77.9000	+0.451%	6	181	-2.632%
2026-01-26	77.5800	77.6500	77.5500	77.5500	+3.015%	3	178	-2.192%
2026-01-22	76.0000	76.0000	75.2800	75.2800	+2.422%	2	178	+0.757%
2026-01-21	73.5000	73.5000	73.5000	73.5000	+6.153%	1	177	+3.197%
2026-01-20	70.3000	71.9500	69.2400	69.2400	-5.860%	5	178	+9.547%
2026-01-16	73.6100	73.6100	73.5500	73.5500	-4.481%	2	178	+3.127%
2026-01-15	77.0000	77.0000	77.0000	77.0000	+0.957%	2	178	-1.494%
2026-01-14	77.7500	77.7500	76.2700	76.2700	-3.785%	5	176	-0.551%
2026-01-13	82.0000	82.0000	79.2700	79.2700	+5.976%	6	174	-4.314%
2026-01-12	74.8000	74.8000	74.8000	74.8000	+1.479%	1	178	+1.404%
2026-01-09	73.7100	73.7100	73.7100	73.7100	+1.993%	3	179	+2.903%
2026-01-08	72.2700	72.2700	72.2700	72.2700	+6.279%	1	182	+4.954%
2026-01-07	67.0000	68.0000	67.0000	68.0000	+9.325%	2	183	+11.544%
2026-01-06	61.6000	63.2300	61.6000	62.2000	-2.109%	9	185	+21.945%
2026-01-02	67.7500	67.7500	63.5400	63.5400	+0.538%	8	176	+19.374%
2025-12-31	63.2000	63.2000	63.2000	63.2000	-0.629%	10	160	+20.016%
2025-12-30	63.9700	64.1500	63.1500	63.6000	+1.193%	15	160	+19.261%
2025-12-29	62.8500	62.8500	62.8500	62.8500	-1.520%	1	149	+20.684%
2025-12-26	63.8500	63.8500	63.8200	63.8200	-0.854%	3	150	+18.850%
2025-12-24	64.3700	64.3700	64.3700	64.3700	-0.664%	1	151	+17.834%
2025-12-23	63.2600	64.8000	63.2600	64.8000	+5.675%	4	151	+17.052%
2025-12-22	59.4800	61.3200	59.4800	61.3200	+3.985%	8	153	+23.695%
2025-12-19	58.9200	58.9700	58.8500	58.9700	+7.433%	12	149	+28.625%
2025-12-17	56.6100	56.6100	54.8900	54.8900	-8.517%	9	138	+38.185%
2025-12-16	61.0000	61.0000	59.6000	60.0000	-2.661%	23	138	+26.417%
2025-12-15	60.0000	61.6400	60.0000	61.6400	-2.345%	4	147	+23.053%
2025-12-12	62.3500	63.1200	62.3500	63.1200	-4.233%	22	147	+20.168%
2025-12-11	65.8100	65.9900	65.8100	65.9100	-4.201%	3	142	+15.081%
2025-12-10	68.8000	68.8000	68.8000	68.8000	-0.058%	1	140	+10.247%
2025-12-09	65.7000	68.8400	65.7000	68.8400	+4.067%	7	141	+10.183%
2025-12-08	66.1500	66.1500	66.1500	66.1500	-7.197%	1	136	+14.664%
2025-12-05	71.2800	71.2800	71.2800	71.2800	-1.601%	1	136	+6.411%
2025-12-03	72.4400	72.4400	72.4400	72.4400	-0.672%	2	135	+4.707%
2025-11-28	73.8000	73.8000	72.9300	72.9300	-1.232%	16	133	+4.004%
2025-11-26	73.8400	73.8400	73.8400	73.8400	-2.932%	1	124	+2.722%
2025-11-25	80.2600	80.2600	76.0700	76.0700	+5.844%	17	124	-0.289%
2025-11-24	68.8800	71.9500	68.8800	71.8700	+16.389%	5	137	+5.538%
2025-11-21	62.7500	62.7500	59.4300	61.7500	+7.391%	48	137	+22.834%
2025-11-20	61.5000	64.1000	57.5000	57.5000	-1.693%	13	147	+31.913%
2025-11-19	59.8500	60.2500	58.4900	58.4900	+11.836%	3	143	+29.680%
2025-11-18	49.0600	53.3900	49.0600	52.3000	+1.632%	18	142	+45.029%
2025-11-17	53.6700	53.6700	51.4600	51.4600	+11.121%	7	144	+47.396%
2025-11-14	44.5500	46.3100	44.5500	46.3100	-2.608%	3	146	+63.788%
2025-11-13	47.5500	47.5500	47.5500	47.5500	-7.454%	1	146	+59.516%
2025-11-12	51.1200	51.3800	51.1200	51.3800	-4.711%	4	145	+47.626%
2025-11-11	53.9200	53.9200	53.9200	53.9200	+0.541%	1	146	+40.671%
2025-11-10	51.5000	53.8500	51.5000	53.6300	+13.239%	4	146	+41.432%
2025-11-07	46.7000	47.3600	46.5700	47.3600	-5.845%	17	142	+60.156%
2025-11-06	51.2800	51.9700	50.3000	50.3000	+1.946%	8	125	+50.795%
2025-11-05	49.8000	49.8500	49.1000	49.3400	+6.451%	9	126	+53.729%
2025-11-04	46.3500	46.3500	46.3500	46.3500	-4.037%	1	123	+63.646%
2025-10-31	46.3500	48.6500	46.3500	48.3000	-7.648%	19	122	+57.039%
2025-10-30	49.9400	52.4100	48.6500	52.3000	+24.970%	25	123	+45.029%
2025-10-29	41.8500	41.8500	41.8500	41.8500	+5.949%	9	103	+81.243%
2025-10-28	38.9000	39.5000	38.9000	39.5000	+4.942%	4	102	+92.025%
2025-10-27	37.4000	37.6400	37.4000	37.6400	+8.786%	2	99	+101.514%
2025-10-24	33.3500	34.9800	33.3500	34.6000	+9.946%	14	99	+119.220%
2025-10-23	31.2100	31.4700	31.2100	31.4700	-3.139%	2	100	+141.023%
2025-10-20	31.4200	32.4900	31.4200	32.4900	+4.806%	6	100	+133.456%
2025-10-17	30.4600	31.0000	30.4600	31.0000	-0.064%	3	101	+144.677%
2025-10-16	31.7900	31.7900	30.9800	31.0200	+15.746%	9	100	+144.520%
2025-10-14	26.6800	26.8000	26.6800	26.8000	+9.432%	2	100	+183.022%
2025-10-09	24.2100	24.4900	24.2100	24.4900	-7.410%	2	100	+209.718%
2025-10-07	26.3100	26.6300	26.3100	26.4500	+4.960%	5	100	+186.767%
2025-10-03	23.7000	25.3700	23.7000	25.2000	+6.554%	14	100	+200.992%
2025-09-30	23.6500	23.6500	23.6500	23.6500	-10.247%	2	98	+220.719%
2025-09-29	26.3500	26.3500	26.3500	26.3500	-6.128%	20	96	+187.856%
2025-09-24	27.7700	28.0700	27.7700	28.0700	-1.543%	2	96	+170.217%
2025-09-23	28.5100	28.5100	28.5100	28.5100	+0.211%	1	96	+166.047%
2025-09-22	28.4500	28.4500	28.4500	28.4500	-3.853%	5	97	+166.608%
2025-09-19	29.2700	29.5900	29.2700	29.5900	+3.679%	2	98	+156.337%
2025-09-18	29.3500	29.3500	28.3000	28.5400	-0.627%	53	98	+165.767%
2025-09-16	28.5300	28.7200	28.5300	28.7200	+3.309%	2	89	+164.102%
2025-09-15	27.8000	27.8000	27.8000	27.8000	+30.028%	1	89	+172.842%
2025-09-12	21.3800	21.3800	21.3800	21.3800	+10.206%	2	88	+254.771%
2025-09-09	19.4000	19.4000	19.4000	19.4000	+13.120%	26	86	+290.979%
2025-09-03	15.8500	17.4000	15.8500	17.1500	0.000%	79	61	+342.274%