Dark

GOOGL20270617C320
GOOGL Jun 17 2027 320.00 Call (GOOGL270617C00320000)
option OPRA

EOD

Jul 21, 2026

68.62-8.348%(-6.25)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	71.0500	71.0500	68.6200	68.6200	-8.348%	12	759	0.000%
2026-07-20	73.2500	77.5000	73.2500	74.8700	+11.880%	17	751	-8.348%
2026-07-17	69.4000	69.4000	65.9000	66.9200	-8.642%	68	750	+2.540%
2026-07-16	86.0000	87.0000	73.2500	73.2500	-15.523%	14	728	-6.321%
2026-07-15	80.2000	86.7100	80.2000	86.7100	+11.209%	4	716	-20.863%
2026-07-14	74.5000	77.9700	74.5000	77.9700	+4.099%	4	718	-11.992%
2026-07-13	75.4200	76.8500	74.6000	74.9000	-1.783%	87	720	-8.385%
2026-07-10	75.5000	76.2700	75.3100	76.2600	-0.832%	7	728	-10.018%
2026-07-09	76.3000	77.9200	73.0000	76.9000	-1.725%	89	727	-10.767%
2026-07-08	77.5000	78.3200	77.5000	78.2500	-8.049%	11	738	-12.307%
2026-07-07	85.7000	88.4000	85.1000	85.1000	+1.021%	16	738	-19.365%
2026-07-06	78.0000	84.3600	77.9700	84.2400	+7.765%	19	740	-18.542%
2026-07-02	80.0000	80.0000	76.0600	78.1700	-3.171%	9	747	-12.217%
2026-07-01	80.0000	81.1700	78.9400	80.7300	+3.846%	8	747	-15.001%
2026-06-30	73.7500	78.0000	73.7000	77.7400	+4.630%	7	749	-11.731%
2026-06-29	71.3300	74.3000	71.3000	74.3000	+17.937%	12	747	-7.645%
2026-06-26	64.3200	65.2400	63.0000	63.0000	-3.817%	71	747	+8.921%
2026-06-25	63.9000	65.5000	63.9000	65.5000	-5.210%	5	767	+4.763%
2026-06-24	72.0000	74.6100	68.9500	69.1000	-2.125%	7	766	-0.695%
2026-06-23	72.5500	72.7100	70.3800	70.6000	-4.206%	10	767	-2.805%
2026-06-22	79.0000	79.0000	71.7500	73.7000	-15.530%	31	766	-6.893%
2026-06-18	80.0000	87.2500	80.0000	87.2500	+2.262%	36	740	-21.352%
2026-06-17	86.5000	86.5000	84.5000	85.3200	-5.567%	5	740	-19.573%
2026-06-16	93.5000	93.5000	88.0000	90.3500	+2.426%	7	740	-24.051%
2026-06-15	89.2500	91.0000	88.1000	88.2100	+6.895%	21	742	-22.208%
2026-06-12	84.7000	86.7900	79.0000	82.5200	+2.624%	14	749	-16.844%
2026-06-11	75.7500	80.4100	72.5000	80.4100	+1.107%	177	750	-14.662%
2026-06-10	83.5500	83.5500	79.3500	79.5300	-4.982%	12	696	-13.718%
2026-06-09	90.1900	90.1900	82.0000	83.7000	-1.064%	12	692	-18.017%
2026-06-08	85.8500	85.8500	82.4000	84.6000	-3.126%	16	691	-18.889%
2026-06-05	88.5500	89.0000	86.7600	87.3300	-4.651%	211	688	-21.424%
2026-06-04	86.5000	91.5900	86.0000	91.5900	+13.975%	4	710	-25.079%
2026-06-03	83.3500	84.0000	80.3600	80.3600	-2.594%	8	711	-14.609%
2026-06-02	82.6000	91.6700	80.4200	82.5000	-12.467%	52	710	-16.824%
2026-06-01	93.1700	95.4000	93.1700	94.2500	-4.509%	14	710	-27.194%
2026-05-29	98.0000	99.5000	96.5000	98.7000	-3.528%	16	702	-30.476%
2026-05-28	101.6100	102.7500	101.6100	102.3100	-3.235%	4	692	-32.929%
2026-05-27	104.0000	106.6000	104.0000	105.7300	+3.000%	73	691	-35.099%
2026-05-26	101.0000	102.6500	101.0000	102.6500	+3.426%	3	760	-33.151%
2026-05-22	101.5300	102.5000	99.2500	99.2500	-2.217%	7	759	-30.861%
2026-05-21	101.5000	102.2400	100.9200	101.5000	-2.964%	9	761	-32.394%
2026-05-20	106.9300	106.9300	104.6000	104.6000	-0.362%	6	761	-34.398%
2026-05-19	110.5000	110.5000	104.9800	104.9800	-6.982%	16	770	-34.635%
2026-05-18	116.8700	116.8700	112.8600	112.8600	+0.009%	7	770	-39.199%
2026-05-15	112.8500	112.8500	112.8500	112.8500	-2.774%	2	770	-39.194%
2026-05-14	113.5300	116.0700	113.5300	116.0700	-0.557%	2	770	-40.881%
2026-05-13	112.7000	116.7200	112.7000	116.7200	+9.514%	7	770	-41.210%
2026-05-11	109.7700	109.7700	106.5800	106.5800	-7.962%	5	770	-35.616%
2026-05-08	114.5000	115.8000	114.5000	115.8000	+3.624%	4	772	-40.743%
2026-05-07	111.5000	111.7500	111.2900	111.7500	-1.106%	4	772	-38.595%
2026-05-06	113.7300	113.7300	111.0000	113.0000	+8.031%	4	773	-39.274%
2026-05-05	107.9800	107.9800	103.3800	104.6000	+3.360%	13	774	-34.398%
2026-05-04	101.0000	101.2000	98.7500	101.2000	-1.384%	7	774	-32.194%
2026-05-01	99.5000	102.8000	98.2900	102.6200	+3.136%	25	769	-33.132%
2026-04-30	92.4900	101.0000	86.6000	99.5000	+36.115%	143	769	-31.035%
2026-04-29	77.0000	77.0000	73.1000	73.1000	-2.533%	2	839	-6.129%
2026-04-28	74.1700	75.0000	74.1700	75.0000	-1.820%	12	839	-8.507%
2026-04-27	75.2000	78.2000	75.1200	76.3900	+9.129%	10	830	-10.171%
2026-04-24	70.5400	70.5400	70.0000	70.0000	+2.339%	3	833	-1.971%
2026-04-23	68.3600	68.4100	68.3600	68.4000	+1.034%	22	836	+0.322%
2026-04-22	65.2700	67.7000	65.2700	67.7000	+2.421%	8	847	+1.359%
2026-04-21	67.0000	67.0000	66.1000	66.1000	-2.536%	2	846	+3.812%
2026-04-20	67.5000	67.8200	67.5000	67.8200	-0.703%	2	846	+1.180%
2026-04-17	67.1000	68.3000	66.3500	68.3000	+3.642%	20	848	+0.469%
2026-04-16	65.9000	65.9000	65.9000	65.9000	+1.089%	5	859	+4.127%
2026-04-15	63.5000	65.1900	63.5000	65.1900	+2.661%	46	864	+5.262%
2026-04-14	58.1500	64.2000	58.1500	63.5000	+13.901%	101	865	+8.063%
2026-04-13	54.7600	55.7500	53.6700	55.7500	+2.294%	13	859	+23.085%
2026-04-10	56.0500	56.0500	54.1000	54.5000	-1.500%	10	852	+25.908%
2026-04-09	52.0900	55.9500	52.0700	55.3300	+1.115%	106	851	+24.020%
2026-04-08	55.1000	56.0500	52.4000	54.7200	+30.100%	43	829	+25.402%
2026-04-02	42.0600	42.0600	42.0600	42.0600	-2.186%	1	810	+63.148%
2026-04-01	41.5000	43.0000	41.5000	43.0000	+15.436%	9	810	+59.581%
2026-03-31	34.0000	37.5000	34.0000	37.2500	+22.332%	15	817	+84.215%
2026-03-30	30.7500	30.7500	30.4500	30.4500	-4.245%	70	827	+125.353%
2026-03-27	33.4200	33.7000	31.8000	31.8000	-9.582%	20	826	+115.786%
2026-03-26	37.7000	37.9000	34.8900	35.1700	-11.633%	87	816	+95.109%
2026-03-25	40.0600	40.4500	39.5000	39.8000	-1.534%	42	819	+72.412%
2026-03-24	43.8500	43.8600	40.4200	40.4200	-13.280%	80	805	+69.767%
2026-03-23	47.5600	47.6700	46.6100	46.6100	-0.086%	30	807	+47.222%
2026-03-20	47.4800	47.4800	45.6500	46.6500	-4.796%	308	781	+47.095%
2026-03-19	47.8000	49.0000	47.8000	49.0000	-5.222%	18	684	+40.041%
2026-03-18	51.3500	51.7000	51.3500	51.7000	+5.510%	3	675	+32.727%
2026-03-16	48.0000	49.0000	48.0000	49.0000	+2.339%	3	675	+40.041%
2026-03-13	50.5000	50.5000	47.8800	47.8800	-0.993%	4	676	+43.317%
2026-03-12	48.3600	48.3600	48.3600	48.3600	-7.000%	3	678	+41.894%
2026-03-10	52.0000	52.0000	52.0000	52.0000	+10.993%	1	681	+31.962%
2026-03-06	46.2500	47.2000	46.2500	46.8500	-1.431%	5	680	+46.467%
2026-03-05	47.5000	47.9200	47.5000	47.5300	-3.394%	3	682	+44.372%
2026-03-04	49.1300	49.6800	49.1300	49.2000	-1.324%	6	680	+39.472%
2026-03-03	47.2100	49.8600	47.2100	49.8600	-4.115%	4	677	+37.625%
2026-03-02	50.7600	52.0000	50.7600	52.0000	+2.101%	14	677	+31.962%
2026-02-26	51.9500	51.9700	50.9300	50.9300	-4.804%	7	663	+34.734%
2026-02-25	53.5000	53.5000	53.5000	53.5000	-1.979%	1	665	+28.262%
2026-02-24	52.5000	54.5800	52.5000	54.5800	-1.034%	5	665	+25.724%
2026-02-23	59.2100	59.2100	55.1500	55.1500	-3.297%	45	664	+24.424%
2026-02-20	54.0500	57.0300	54.0500	57.0300	+18.813%	13	686	+20.323%
2026-02-19	48.0000	48.0000	48.0000	48.0000	-2.379%	2	689	+42.958%
2026-02-18	48.2000	49.3000	48.2000	49.1700	+1.591%	10	691	+39.557%
2026-02-17	46.4500	48.4000	46.0000	48.4000	-4.499%	6	691	+41.777%
2026-02-13	51.8300	52.2000	50.6800	50.6800	-10.046%	7	683	+35.399%
2026-02-12	54.1000	56.3400	54.1000	56.3400	+6.362%	3	683	+21.796%
2026-02-11	60.1800	60.1800	52.9700	52.9700	-10.870%	16	686	+29.545%
2026-02-10	59.9000	61.0000	58.5000	59.4300	-8.003%	14	682	+15.464%
2026-02-09	62.7500	64.7700	60.8600	64.6000	+2.475%	56	671	+6.223%
2026-02-06	62.3300	65.0000	61.5000	63.0400	-7.362%	23	666	+8.852%
2026-02-05	54.4500	68.0500	54.4500	68.0500	-5.091%	43	663	+0.838%
2026-02-04	71.1500	72.3000	69.6500	71.7000	-4.400%	19	648	-4.296%
2026-02-03	78.1000	78.7000	75.0000	75.0000	-3.969%	14	638	-8.507%
2026-02-02	73.6000	78.2100	73.6000	78.1000	+6.869%	4	646	-12.138%
2026-01-29	68.0000	73.0800	67.5000	73.0800	-0.571%	4	646	-6.103%
2026-01-28	71.5200	73.5000	71.0500	73.5000	+2.012%	8	642	-6.639%
2026-01-27	72.0000	72.5000	72.0000	72.0500	+0.643%	4	646	-4.761%
2026-01-26	72.8000	72.8000	71.5900	71.5900	+5.357%	3	643	-4.149%
2026-01-23	67.8900	67.9500	67.8900	67.9500	-3.067%	3	643	+0.986%
2026-01-22	69.8000	70.1000	69.3000	70.1000	+7.846%	3	645	-2.111%
2026-01-21	65.0000	65.0000	65.0000	65.0000	+2.169%	2	644	+5.569%
2026-01-20	64.7500	65.5800	63.6200	63.6200	-8.064%	13	645	+7.859%
2026-01-16	69.1900	69.2000	68.9400	69.2000	-3.688%	14	643	-0.838%
2026-01-15	71.7900	71.8800	71.7900	71.8500	-1.237%	12	643	-4.495%
2026-01-14	72.7500	72.7500	72.7500	72.7500	-2.637%	1	653	-5.677%
2026-01-13	73.8000	76.6000	73.8000	74.7200	+5.791%	13	654	-8.164%
2026-01-12	68.4900	70.6300	68.4900	70.6300	+3.427%	16	657	-2.846%
2026-01-09	67.9800	69.5300	67.9800	68.2900	+4.228%	10	664	+0.483%
2026-01-08	64.2500	66.5600	64.2500	65.5200	+2.455%	30	670	+4.731%
2026-01-07	63.2600	65.4200	61.7900	63.9500	+6.850%	20	676	+7.303%
2026-01-05	60.4500	60.8900	59.8500	59.8500	+0.622%	25	643	+14.653%
2026-01-02	63.1000	63.9000	59.4800	59.4800	+2.129%	37	643	+15.367%
2025-12-31	58.4500	58.4500	58.2400	58.2400	-0.919%	2	616	+17.823%
2025-12-30	59.1000	59.1000	58.7800	58.7800	+0.616%	2	616	+16.740%
2025-12-29	58.4200	58.4200	58.4200	58.4200	-1.318%	4	617	+17.460%
2025-12-26	59.3700	59.3700	59.2000	59.2000	-0.788%	3	617	+15.912%
2025-12-24	59.6700	59.6700	59.6700	59.6700	-0.798%	4	617	+14.999%
2025-12-23	57.0000	60.1500	57.0000	60.1500	+7.277%	211	617	+14.081%
2025-12-22	56.0000	56.0700	56.0000	56.0700	+2.881%	2	409	+22.383%
2025-12-19	54.7500	54.7500	54.5000	54.5000	+4.326%	5	409	+25.908%
2025-12-17	50.8000	52.2400	50.8000	52.2400	-5.874%	7	407	+31.355%
2025-12-16	55.5000	55.5000	55.5000	55.5000	-3.175%	1	405	+23.640%
2025-12-15	57.3400	57.3400	56.6000	57.3200	-2.234%	9	404	+19.714%
2025-12-12	59.1000	59.1000	57.0000	58.6300	-3.410%	16	397	+17.039%
2025-12-11	62.5500	62.6400	60.7000	60.7000	-7.681%	9	396	+13.048%
2025-12-10	64.7600	65.9000	64.4000	65.7500	+1.938%	12	391	+4.365%
2025-12-09	61.5000	64.5000	61.5000	64.5000	+4.369%	5	390	+6.388%
2025-12-08	65.4000	65.4000	60.9900	61.8000	-7.637%	14	388	+11.036%
2025-12-05	67.9100	67.9100	66.7200	66.9100	+2.340%	4	384	+2.556%
2025-12-04	67.0000	67.0000	65.0000	65.3800	-3.598%	7	381	+4.956%
2025-12-03	64.8500	68.1600	64.6500	67.8200	+3.907%	39	377	+1.180%
2025-12-02	64.5000	65.2700	64.2000	65.2700	-0.153%	52	386	+5.133%
2025-12-01	67.3000	67.3000	65.3700	65.3700	-5.027%	5	342	+4.972%
2025-11-28	67.7500	68.8300	67.7500	68.8300	-1.952%	6	344	-0.305%
2025-11-26	69.3300	70.2000	68.7700	70.2000	-3.809%	21	336	-2.251%
2025-11-25	70.5000	76.3000	69.9300	72.9800	+5.999%	58	336	-5.974%
2025-11-24	66.0200	68.8900	65.9600	68.8500	+17.934%	55	355	-0.334%
2025-11-21	57.4500	59.0600	57.4500	58.3800	+12.054%	5	343	+17.540%
2025-11-20	57.6000	59.6800	52.1000	52.1000	-9.908%	26	340	+31.708%
2025-11-19	55.1500	58.8900	55.1500	57.8300	+27.942%	3	320	+18.658%
2025-11-18	45.2000	45.2000	45.2000	45.2000	-4.842%	1	320	+51.814%
2025-11-17	51.6200	51.6200	47.3900	47.5000	+9.750%	12	319	+44.463%
2025-11-14	43.2900	43.2900	43.2800	43.2800	-3.822%	4	323	+58.549%
2025-11-13	44.0400	45.0000	43.9600	45.0000	-6.445%	11	323	+52.489%
2025-11-12	48.1000	48.1000	48.1000	48.1000	-2.632%	1	317	+42.661%
2025-11-11	49.4000	49.4000	49.4000	49.4000	-1.002%	1	316	+38.907%
2025-11-10	47.4000	49.9000	47.4000	49.9000	+14.450%	2	316	+37.515%
2025-11-07	44.2000	44.2000	43.1500	43.6000	-7.822%	7	314	+57.385%
2025-11-06	46.5800	47.3000	45.8000	47.3000	+3.614%	9	311	+45.074%
2025-11-05	45.5500	45.6500	45.5500	45.6500	+5.063%	2	309	+50.318%
2025-11-04	44.0600	44.0600	43.3500	43.4500	-6.760%	5	308	+57.929%
2025-11-03	45.1000	46.6000	45.1000	46.6000	+5.430%	6	302	+47.253%
2025-10-31	43.5000	44.2000	43.5000	44.2000	-2.964%	3	302	+55.249%
2025-10-30	47.0000	47.0000	45.5500	45.5500	+15.697%	11	303	+50.648%
2025-10-29	37.7000	39.3700	37.7000	39.3700	+10.808%	44	308	+74.295%
2025-10-28	35.4800	35.5800	35.3700	35.5300	+2.333%	12	302	+93.133%
2025-10-27	33.2700	34.7200	33.2700	34.7200	+22.903%	4	290	+97.638%
2025-10-23	28.3300	28.3300	28.2500	28.2500	-4.302%	5	290	+142.903%
2025-10-20	28.6100	29.5500	28.6100	29.5200	+7.151%	8	293	+132.453%
2025-10-17	26.6800	27.5500	26.6800	27.5500	-3.435%	7	295	+149.074%
2025-10-16	29.3000	29.3000	28.3100	28.5300	+7.946%	4	295	+140.519%
2025-10-15	26.2600	26.4300	26.2600	26.4300	+8.409%	2	293	+159.629%
2025-10-14	24.1200	24.3800	24.1200	24.3800	+8.259%	2	293	+181.460%
2025-10-13	22.1500	22.5200	22.0500	22.5200	+3.208%	22	293	+204.707%
2025-10-09	21.8500	22.1700	21.2600	21.8200	-4.841%	12	274	+214.482%
2025-10-08	22.6600	23.0000	22.6600	22.9300	-4.538%	8	277	+199.259%
2025-10-07	23.9600	24.0200	23.7900	24.0200	-1.557%	11	277	+185.679%
2025-10-06	23.4500	24.4000	23.4500	24.4000	+12.494%	6	277	+181.230%
2025-10-03	21.5600	21.6900	21.5600	21.6900	-4.659%	2	281	+216.367%
2025-09-29	23.7500	23.7500	22.7500	22.7500	-2.151%	20	281	+201.626%
2025-09-26	23.2500	23.2500	23.2500	23.2500	-8.537%	5	296	+195.140%
2025-09-24	25.1300	25.4200	25.1300	25.4200	-2.605%	2	296	+169.945%
2025-09-23	26.1000	26.1000	26.1000	26.1000	+0.385%	10	296	+162.912%
2025-09-19	25.7800	26.0000	25.7800	26.0000	+2.041%	2	306	+163.923%
2025-09-18	26.7000	26.8000	25.4800	25.4800	-1.317%	32	306	+169.309%
2025-09-16	25.1200	25.8200	25.1200	25.8200	+3.156%	7	288	+165.763%
2025-09-15	23.2800	25.1500	23.2700	25.0300	+28.557%	10	281	+174.151%
2025-09-12	19.4700	19.4700	19.4700	19.4700	+0.620%	1	272	+252.440%
2025-09-11	19.3500	19.3500	19.3500	19.3500	-0.769%	1	272	+254.625%
2025-09-10	19.5000	19.5000	19.5000	19.5000	+3.448%	5	271	+251.897%
2025-09-09	18.0500	18.8500	18.0500	18.8500	+12.069%	14	266	+264.032%
2025-09-08	17.9000	17.9000	16.8200	16.8200	+1.939%	46	256	+307.967%
2025-09-05	17.2500	17.2500	16.4500	16.5000	+3.254%	32	227	+315.879%
2025-09-04	14.6500	15.9800	14.6500	15.9800	0.000%	196	0	+329.412%