Dark

GOOGL20270617C330
GOOGL Jun 17 2027 330.00 Call (GOOGL270617C00330000)
option OPRA

EOD

Jul 21, 2026

62.85-7.232%(-4.90)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	64.8000	64.8000	62.8500	62.8500	-7.232%	19	1,844	0.000%
2026-07-20	70.0000	70.4000	67.3800	67.7500	+8.140%	7	1,845	-7.232%
2026-07-17	63.3500	64.5400	60.0000	62.6500	-8.070%	50	1,846	+0.319%
2026-07-16	80.5000	82.5000	67.7000	68.1500	-14.599%	40	1,849	-7.777%
2026-07-15	75.2500	80.7700	75.2500	79.8000	+10.603%	21	1,857	-21.241%
2026-07-14	67.6500	72.1500	67.6500	72.1500	+2.340%	50	1,862	-12.890%
2026-07-13	70.5000	70.5000	70.5000	70.5000	+2.174%	1	1,857	-10.851%
2026-07-10	69.0300	69.0300	68.7500	69.0000	-4.300%	7	1,857	-8.913%
2026-07-09	72.0000	72.1000	68.3000	72.1000	-1.287%	34	1,857	-12.829%
2026-07-08	76.0000	76.0000	70.8500	73.0400	-7.451%	8	1,859	-13.951%
2026-07-07	80.5000	82.9000	78.9200	78.9200	+3.570%	16	1,859	-20.362%
2026-07-06	72.7000	76.6500	72.0000	76.2000	+5.394%	18	1,860	-17.520%
2026-07-02	74.2700	76.0000	70.2500	72.3000	-2.652%	16	1,865	-13.071%
2026-07-01	74.7000	75.5600	72.5000	74.2700	+3.196%	19	1,865	-15.376%
2026-06-30	68.4000	72.1500	68.1700	71.9700	+2.888%	18	1,867	-12.672%
2026-06-29	64.9400	69.9500	64.7400	69.9500	+14.766%	20	1,871	-10.150%
2026-06-26	62.0000	62.8100	57.5800	60.9500	-1.646%	91	1,875	+3.117%
2026-06-25	58.8200	61.9700	58.6400	61.9700	-3.549%	17	1,901	+1.420%
2026-06-24	68.6800	71.0000	63.2000	64.2500	-0.925%	82	1,900	-2.179%
2026-06-23	62.7600	69.0000	62.7600	64.8500	-5.878%	72	1,925	-3.084%
2026-06-22	73.5000	73.5000	64.6800	68.9000	-14.675%	99	1,923	-8.781%
2026-06-18	75.0500	81.5000	74.5000	80.7500	+3.992%	9	1,918	-22.167%
2026-06-17	84.2500	84.2500	76.9100	77.6500	-7.965%	29	1,918	-19.060%
2026-06-16	81.5000	85.9200	81.5000	84.3700	+3.205%	18	1,918	-25.507%
2026-06-15	83.0000	84.4000	81.0000	81.7500	+7.382%	19	1,919	-23.119%
2026-06-12	77.1000	80.0000	74.3500	76.1300	+2.367%	21	1,921	-17.444%
2026-06-11	70.1000	74.3700	67.0000	74.3700	+0.704%	136	1,922	-15.490%
2026-06-10	78.9800	78.9800	73.4000	73.8500	-7.107%	10	1,915	-14.895%
2026-06-09	83.6000	83.6000	74.9200	79.5000	+1.610%	11	1,915	-20.943%
2026-06-08	79.7500	79.7500	77.1500	78.2400	-4.585%	32	1,915	-19.670%
2026-06-05	83.0800	83.6200	82.0000	82.0000	-4.094%	6	1,924	-23.354%
2026-06-04	75.0000	85.5000	75.0000	85.5000	+13.245%	9	1,928	-26.491%
2026-06-03	77.1000	79.9000	74.8000	75.5000	-2.518%	21	1,926	-16.755%
2026-06-02	76.4600	85.2500	73.6000	77.4500	-11.486%	19	1,920	-18.851%
2026-06-01	86.6100	87.6000	86.6100	87.5000	-4.570%	10	1,921	-28.171%
2026-05-29	93.3500	93.3500	91.6900	91.6900	-5.959%	6	1,926	-31.454%
2026-05-26	95.9700	97.5000	95.6100	97.5000	+1.110%	27	1,924	-35.538%
2026-05-22	95.4300	97.5000	95.4300	96.4300	-1.802%	12	1,903	-34.823%
2026-05-21	95.2500	98.2000	95.2500	98.2000	+1.635%	9	1,903	-35.998%
2026-05-20	96.6200	96.6200	96.6200	96.6200	-2.394%	1	1,903	-34.951%
2026-05-19	99.7500	99.7500	97.5000	98.9900	-6.789%	11	1,901	-36.509%
2026-05-18	104.0000	112.2000	104.0000	106.2000	-1.274%	17	1,901	-40.819%
2026-05-14	106.5500	107.5700	106.5500	107.5700	-2.209%	2	1,901	-41.573%
2026-05-13	108.7300	110.0000	108.5300	110.0000	+13.227%	5	1,901	-42.864%
2026-05-12	98.0000	98.0000	95.0000	97.1500	-3.131%	12	1,901	-35.306%
2026-05-11	104.2000	104.2000	100.2900	100.2900	-6.516%	30	1,901	-37.332%
2026-05-08	107.1500	107.2800	107.1500	107.2800	+3.154%	2	1,913	-41.415%
2026-05-07	104.5400	104.5400	104.0000	104.0000	-1.887%	2	1,913	-39.567%
2026-05-06	105.4500	107.4300	103.5600	106.0000	+9.200%	16	1,913	-40.708%
2026-05-05	97.4700	99.0300	97.0700	97.0700	+3.178%	8	1,908	-35.253%
2026-05-04	95.9500	95.9500	93.0000	94.0800	-1.073%	27	1,908	-33.195%
2026-05-01	91.0000	95.5100	91.0000	95.1000	+1.929%	8	1,911	-33.912%
2026-04-30	85.9000	94.9500	83.0000	93.3000	+33.572%	78	1,911	-32.637%
2026-04-29	70.6000	71.1700	68.6000	69.8500	+0.143%	13	1,946	-10.021%
2026-04-28	68.2500	69.7500	68.2500	69.7500	-2.652%	6	1,946	-9.892%
2026-04-27	69.9800	71.8000	69.9800	71.6500	+7.696%	3	1,951	-12.282%
2026-04-24	60.0000	66.5300	60.0000	66.5300	+4.772%	21	1,951	-5.531%
2026-04-23	62.4000	63.5000	62.4000	63.5000	+1.681%	11	1,953	-1.024%
2026-04-22	60.7500	62.4500	60.7500	62.4500	+7.358%	42	1,958	+0.641%
2026-04-21	61.3500	61.3500	58.1700	58.1700	-5.384%	30	1,972	+8.045%
2026-04-20	61.2000	62.0800	61.2000	61.4800	-4.237%	4	1,972	+2.228%
2026-04-17	62.0000	64.2000	61.8500	64.2000	+3.398%	45	1,972	-2.103%
2026-04-16	63.5700	63.5700	61.3500	62.0900	+1.537%	10	1,961	+1.224%
2026-04-15	60.2600	61.5000	59.1600	61.1500	+4.209%	33	1,962	+2.780%
2026-04-14	54.2500	59.4000	54.2500	58.6800	+14.498%	89	1,951	+7.106%
2026-04-13	50.0000	51.2500	50.0000	51.2500	+2.582%	24	1,965	+22.634%
2026-04-10	51.5000	51.5000	49.9600	49.9600	-2.517%	35	1,953	+25.801%
2026-04-09	46.7300	51.2600	46.7300	51.2500	+0.945%	4	1,973	+22.634%
2026-04-08	49.2000	51.2500	48.3200	50.7700	+23.678%	13	1,972	+23.794%
2026-04-07	40.3500	41.0500	40.3000	41.0500	+3.635%	7	1,973	+53.106%
2026-04-06	39.6100	39.6100	39.6100	39.6100	+3.800%	1	1,977	+58.672%
2026-04-02	35.7500	38.1600	35.7500	38.1600	-1.649%	3	1,977	+64.701%
2026-04-01	37.1500	38.8000	37.1500	38.8000	+15.614%	6	1,977	+61.985%
2026-03-31	30.3500	33.5600	30.3500	33.5600	+21.815%	7	1,977	+87.277%
2026-03-30	27.8100	27.8100	27.3500	27.5500	-4.174%	8	1,977	+128.131%
2026-03-27	29.7500	29.7500	28.7000	28.7500	-10.575%	54	1,973	+118.609%
2026-03-26	34.2500	34.4000	31.3000	32.1500	-10.942%	42	1,932	+95.490%
2026-03-25	36.6500	36.6500	36.1000	36.1000	-2.826%	7	1,927	+74.100%
2026-03-24	40.2600	40.2600	37.1500	37.1500	-12.341%	10	1,927	+69.179%
2026-03-23	43.2500	43.3800	42.3800	42.3800	-0.188%	47	1,927	+48.301%
2026-03-20	42.4600	42.4600	42.4600	42.4600	-6.599%	1	1,927	+48.022%
2026-03-19	44.1000	45.4600	44.1000	45.4600	-0.416%	189	1,927	+38.253%
2026-03-17	45.2000	45.6500	45.2000	45.6500	+4.943%	10	1,932	+37.678%
2026-03-16	44.9500	44.9500	43.5000	43.5000	-0.503%	107	1,932	+44.483%
2026-03-13	43.3700	43.7200	43.3600	43.7200	-3.274%	7	1,932	+43.756%
2026-03-12	43.5500	45.2500	43.5500	45.2000	-3.419%	37	1,933	+39.049%
2026-03-10	47.5700	47.6200	46.8000	46.8000	+7.958%	12	1,933	+34.295%
2026-03-09	43.3500	43.3500	43.3500	43.3500	+0.931%	2	1,922	+44.983%
2026-03-06	42.2500	43.0500	42.2500	42.9500	-0.279%	8	1,936	+46.333%
2026-03-05	43.3500	43.3500	43.0700	43.0700	-5.216%	7	1,943	+45.925%
2026-03-04	45.4400	45.4400	45.4400	45.4400	+1.429%	1	1,938	+38.314%
2026-03-03	43.6600	45.0800	43.6600	44.8000	-6.080%	10	1,938	+40.290%
2026-03-02	48.3600	48.3600	47.7000	47.7000	-1.242%	40	1,938	+31.761%
2026-02-27	48.7000	48.7000	48.3000	48.3000	+5.321%	11	1,900	+30.124%
2026-02-26	45.8600	45.8600	45.8600	45.8600	-9.457%	1	1,900	+37.048%
2026-02-25	50.6800	50.6800	50.6500	50.6500	+0.099%	20	1,895	+24.087%
2026-02-24	49.9200	50.6000	49.3000	50.6000	-3.985%	11	1,895	+24.209%
2026-02-23	52.4500	52.7000	52.0000	52.7000	-0.265%	7	1,895	+19.260%
2026-02-20	52.4500	52.8500	52.0000	52.8400	+19.412%	258	1,895	+18.944%
2026-02-19	44.1000	44.2500	44.1000	44.2500	-0.562%	12	1,718	+42.034%
2026-02-18	45.5100	45.5100	44.5000	44.5000	+0.451%	4	1,716	+41.236%
2026-02-17	42.6000	44.3000	42.6000	44.3000	-5.281%	17	1,717	+41.874%
2026-02-13	47.7500	48.0500	46.6000	46.7700	-4.062%	2,591	3,092	+34.381%
2026-02-12	49.9300	52.4000	48.7500	48.7500	-1.911%	22	3,092	+28.923%
2026-02-11	51.2000	51.2000	49.7000	49.7000	-9.554%	48	3,076	+26.459%
2026-02-10	55.1700	55.9200	54.0000	54.9500	-7.895%	29	3,095	+14.377%
2026-02-09	56.0000	60.9500	56.0000	59.6600	+2.862%	41	3,098	+5.347%
2026-02-06	61.5000	61.5000	57.5000	58.0000	-9.276%	19	3,081	+8.362%
2026-02-05	51.9600	63.9300	51.9600	63.9300	-4.225%	18	3,080	-1.689%
2026-02-04	72.2200	72.2200	64.8100	66.7500	-6.052%	50	3,067	-5.843%
2026-02-03	75.0500	75.0500	71.0000	71.0500	-2.014%	12	3,053	-11.541%
2026-02-02	67.5500	72.5100	67.5500	72.5100	+5.684%	7	3,054	-13.322%
2026-01-30	68.0000	69.1500	68.0000	68.6100	+1.120%	12	3,054	-8.395%
2026-01-29	67.0000	67.8500	62.6200	67.8500	-0.949%	41	3,056	-7.369%
2026-01-28	66.8000	68.5000	66.5000	68.5000	+2.300%	28	3,063	-8.248%
2026-01-27	68.9500	68.9500	66.8200	66.9600	+1.362%	9	3,062	-6.138%
2026-01-26	63.2500	67.7500	63.2500	66.0600	+3.786%	18	3,064	-4.859%
2026-01-23	65.8000	65.8000	63.6500	63.6500	-0.547%	4	3,064	-1.257%
2026-01-22	67.0000	67.0000	64.0000	64.0000	+1.058%	12	3,064	-1.797%
2026-01-21	58.5000	65.7000	58.5000	63.3300	+6.080%	9	3,064	-0.758%
2026-01-20	60.2000	62.2000	58.9000	59.7000	-7.009%	25	3,062	+5.276%
2026-01-16	68.1000	68.1000	63.6000	64.2000	-3.892%	40	3,040	-2.103%
2026-01-15	68.9500	68.9500	65.9400	66.8000	-2.482%	452	3,040	-5.913%
2026-01-14	66.8000	68.5000	66.8000	68.5000	-2.045%	21	2,743	-8.248%
2026-01-13	68.8300	70.8000	68.8300	69.9300	+7.585%	17	2,743	-10.124%
2026-01-12	63.5000	65.1000	61.7200	65.0000	+2.362%	53	2,745	-3.308%
2026-01-09	63.0000	64.7700	63.0000	63.5000	+3.252%	25	2,706	-1.024%
2026-01-08	59.8000	62.8000	59.8000	61.5000	+1.956%	12	2,705	+2.195%
2026-01-07	57.5000	61.5000	57.5000	60.3200	+12.015%	171	2,699	+4.194%
2026-01-06	56.4000	56.4000	53.3400	53.8500	-3.495%	47	2,706	+16.713%
2026-01-05	56.7400	56.8000	55.3000	55.8000	+1.179%	47	2,706	+12.634%
2026-01-02	57.7500	59.0000	52.7500	55.1500	+2.130%	174	2,699	+13.962%
2025-12-31	54.5000	54.5000	54.0000	54.0000	-1.189%	61	2,695	+16.389%
2025-12-30	53.9500	55.7300	53.9000	54.6500	+0.737%	96	2,695	+15.005%
2025-12-29	54.0000	54.8000	53.8600	54.2500	-1.632%	2,681	2,653	+15.853%
2025-12-26	55.2700	55.2700	55.1500	55.1500	-0.451%	2	126	+13.962%
2025-12-24	55.4000	55.4000	55.4000	55.4000	+5.745%	2	127	+13.448%
2025-12-22	51.7200	52.3900	51.7200	52.3900	+5.116%	4	127	+19.966%
2025-12-19	49.8400	49.8400	49.8400	49.8400	+1.714%	2	124	+26.104%
2025-12-18	48.1000	49.0000	47.6300	49.0000	+2.898%	3	123	+28.265%
2025-12-17	48.0000	48.0000	47.6200	47.6200	-14.198%	6	121	+31.982%
2025-12-15	55.5000	55.5000	55.5000	55.5000	-10.005%	10	122	+13.243%
2025-12-10	61.1700	61.9500	61.1700	61.6700	+2.698%	6	127	+1.913%
2025-12-09	60.0500	60.0500	60.0500	60.0500	+4.435%	2	127	+4.663%
2025-12-08	61.4100	61.4100	57.5000	57.5000	-4.007%	5	127	+9.304%
2025-12-04	59.9000	59.9000	59.9000	59.9000	-2.760%	1	124	+4.925%
2025-12-02	61.1700	61.6000	61.1700	61.6000	+0.326%	30	124	+2.029%
2025-12-01	61.5000	61.5000	61.4000	61.4000	-6.245%	2	124	+2.362%
2025-11-26	65.2000	65.4900	65.2000	65.4900	-3.478%	2	123	-4.031%
2025-11-25	70.6200	72.2000	65.4000	67.8500	+7.443%	41	123	-7.369%
2025-11-24	61.0600	63.6900	61.0600	63.1500	+15.659%	27	111	-0.475%
2025-11-21	52.9700	54.9100	51.4000	54.6000	+9.419%	13	85	+15.110%
2025-11-20	54.6000	54.6000	49.6000	49.9000	-6.502%	32	73	+25.952%
2025-11-19	55.6500	55.6500	53.3700	53.3700	+22.887%	12	72	+17.763%
2025-11-18	43.4300	43.4300	43.4300	43.4300	-8.182%	2	61	+44.716%
2025-11-17	47.3000	47.3000	47.3000	47.3000	+17.341%	1	62	+32.875%
2025-11-14	40.3100	40.3100	40.3100	40.3100	-2.350%	1	63	+55.917%
2025-11-13	41.7200	41.7200	41.2800	41.2800	-8.287%	6	63	+52.253%
2025-11-12	44.8000	45.0100	44.8000	45.0100	-3.017%	2	64	+39.636%
2025-11-10	46.1500	46.4100	46.1500	46.4100	+16.141%	6	64	+35.423%
2025-11-07	42.0000	42.0000	39.9600	39.9600	-8.180%	7	63	+57.282%
2025-11-06	43.5600	43.5600	43.5200	43.5200	+8.205%	2	66	+44.416%
2025-11-04	40.2200	40.2200	40.2200	40.2200	-4.010%	1	67	+56.266%
2025-11-03	41.9000	41.9000	41.9000	41.9000	+2.822%	10	75	+50.000%
2025-10-31	39.9400	40.9900	39.9400	40.7500	-2.043%	6	75	+54.233%
2025-10-30	44.5000	44.5000	41.5000	41.6000	+27.217%	13	75	+51.082%
2025-10-28	32.6900	32.7000	32.6900	32.7000	+0.708%	5	76	+92.202%
2025-10-27	30.6100	32.4700	30.6100	32.4700	+11.581%	12	71	+93.563%
2025-10-24	28.1000	29.1000	28.1000	29.1000	+11.409%	3	71	+115.979%
2025-10-23	25.9000	26.1200	25.9000	26.1200	+5.068%	2	72	+140.620%
2025-10-22	24.6800	24.8600	24.6800	24.8600	-6.787%	2	72	+152.816%
2025-10-20	26.1600	26.7500	26.1600	26.6700	+4.017%	11	72	+135.658%
2025-10-17	25.1500	25.6400	25.1500	25.6400	-0.039%	5	71	+145.125%
2025-10-16	26.2500	26.2500	25.6500	25.6500	+15.958%	51	73	+145.029%
2025-10-14	21.8100	22.1200	21.8100	22.1200	+6.091%	6	32	+184.132%
2025-10-13	19.4500	20.8500	19.4500	20.8500	+13.562%	4	32	+201.439%
2025-10-10	19.7000	20.1000	18.3600	18.3600	-7.692%	7	34	+242.320%
2025-10-09	20.0100	20.0100	19.8900	19.8900	-3.680%	5	27	+215.988%
2025-10-08	20.4800	20.8000	20.3800	20.6500	-5.232%	12	23	+204.358%
2025-10-07	21.5100	21.7900	21.5100	21.7900	-4.639%	2	21	+188.435%
2025-10-06	22.8500	22.8500	22.8500	22.8500	+16.403%	3	21	+175.055%
2025-10-03	19.3700	19.6300	19.3700	19.6300	-0.859%	2	18	+220.173%
2025-10-02	19.8000	19.8000	19.8000	19.8000	+6.452%	1	18	+217.424%
2025-09-30	18.6000	18.6000	18.6000	18.6000	-10.877%	1	17	+237.903%
2025-09-25	20.8700	20.8700	20.8700	20.8700	-13.582%	1	17	+201.150%
2025-09-18	24.2000	24.2000	24.1500	24.1500	+10.882%	13	16	+160.248%
2025-09-15	21.7800	21.7800	21.7800	21.7800	+25.896%	1	3	+188.567%
2025-09-11	17.3000	17.3000	17.3000	17.3000	0.000%	2	2	+263.295%