Dark

GOOGL20270617C340
GOOGL Jun 17 2027 340.00 Call (GOOGL270617C00340000)
option OPRA

EOD

Jul 21, 2026

59.08-8.686%(-5.62)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	59.0800	59.0800	59.0800	59.0800	-8.686%	1	1,609	0.000%
2026-07-20	66.5000	66.7000	64.7000	64.7000	+11.168%	9	1,608	-8.686%
2026-07-17	55.9500	58.2000	55.4900	58.2000	-7.619%	19	1,613	+1.512%
2026-07-16	77.7000	77.7000	63.0000	63.0000	-14.865%	19	1,617	-6.222%
2026-07-15	69.0000	76.0000	69.0000	74.0000	+11.362%	15	1,605	-20.162%
2026-07-14	62.6100	66.4500	62.6100	66.4500	+3.215%	2	1,613	-11.091%
2026-07-10	63.2000	64.3800	63.2000	64.3800	-4.068%	8	1,613	-8.232%
2026-07-09	65.0000	67.1100	62.7000	67.1100	+1.039%	25	1,614	-11.965%
2026-07-08	67.8500	67.8500	66.4200	66.4200	-9.645%	3	1,611	-11.051%
2026-07-07	75.0000	76.6600	73.5100	73.5100	+4.715%	12	1,613	-19.630%
2026-07-06	70.2000	70.3000	70.2000	70.2000	+3.754%	3	1,607	-15.840%
2026-07-02	68.8000	68.8000	66.5500	67.6600	-0.529%	17	1,608	-12.681%
2026-07-01	69.0000	70.0000	68.0000	68.0200	+2.378%	12	1,608	-13.143%
2026-06-30	63.2000	66.6500	63.2000	66.4400	+3.328%	7	1,614	-11.078%
2026-06-29	55.0000	65.0000	55.0000	64.3000	+26.950%	33	1,613	-8.118%
2026-06-26	53.9000	58.6500	50.6500	50.6500	-11.218%	187	1,615	+16.644%
2026-06-25	56.1000	57.5000	53.8200	57.0500	-3.550%	38	1,483	+3.558%
2026-06-24	63.0000	63.4000	57.8000	59.1500	-0.888%	113	1,461	-0.118%
2026-06-23	64.0000	64.0000	59.6800	59.6800	-6.252%	20	1,439	-1.005%
2026-06-22	68.8500	69.0000	59.6500	63.6600	-15.289%	47	1,435	-7.194%
2026-06-18	72.6500	75.1500	72.6500	75.1500	+3.512%	3	1,430	-21.384%
2026-06-17	73.5000	75.0500	72.4600	72.6000	-8.275%	16	1,430	-18.623%
2026-06-16	75.3900	80.1100	75.3900	79.1500	+2.819%	14	1,430	-25.357%
2026-06-15	76.3900	78.1000	76.3900	76.9800	+7.289%	7	1,430	-23.253%
2026-06-12	75.5000	75.5000	71.7500	71.7500	+8.466%	2	1,430	-17.659%
2026-06-11	62.7500	66.1500	60.0000	66.1500	-3.219%	104	1,430	-10.688%
2026-06-10	73.4600	73.4600	68.3000	68.3500	-2.231%	45	1,466	-13.563%
2026-06-09	77.9500	77.9500	69.9100	69.9100	-2.903%	2	1,463	-15.491%
2026-06-08	72.4200	72.4200	72.0000	72.0000	-3.356%	4	1,462	-17.944%
2026-06-05	77.4700	77.6000	73.4000	74.5000	-6.583%	8	1,463	-20.698%
2026-06-04	75.6200	79.8000	75.6200	79.7500	+10.381%	14	1,461	-25.918%
2026-06-03	73.0000	73.0000	70.0300	72.2500	-0.345%	40	1,471	-18.228%
2026-06-02	74.3500	78.9600	70.2000	72.5000	-8.828%	26	1,469	-18.510%
2026-06-01	80.9500	81.0000	79.5000	79.5200	-7.642%	23	1,455	-25.704%
2026-05-29	85.0000	87.2000	85.0000	86.1000	-4.312%	39	1,473	-31.382%
2026-05-26	88.4000	91.1800	88.4000	89.9800	+1.340%	6	1,490	-34.341%
2026-05-22	90.2500	90.2500	88.7900	88.7900	-0.959%	4	1,489	-33.461%
2026-05-20	91.3500	91.3500	89.0000	89.6500	-3.081%	6	1,488	-34.099%
2026-05-19	98.9500	98.9500	92.5000	92.5000	-10.490%	8	1,517	-36.130%
2026-05-18	105.0000	108.2000	103.3400	103.3400	+3.340%	85	1,517	-42.829%
2026-05-15	100.0000	100.0000	100.0000	100.0000	-2.534%	1	1,517	-40.920%
2026-05-14	99.5200	102.6000	99.5200	102.6000	+2.857%	10	1,517	-42.417%
2026-05-13	99.0000	99.7500	99.0000	99.7500	+10.465%	5	1,523	-40.772%
2026-05-12	91.0000	91.1400	90.3000	90.3000	-1.848%	4	1,523	-34.574%
2026-05-11	98.2500	98.2500	92.0000	92.0000	-9.360%	16	1,523	-35.783%
2026-05-08	102.0000	102.0000	99.5000	101.5000	+2.785%	815	1,519	-41.793%
2026-05-07	98.4800	98.7500	98.4800	98.7500	-0.754%	2	1,818	-40.172%
2026-05-06	96.6800	100.9600	95.9500	99.5000	+8.981%	14	1,819	-40.623%
2026-05-05	91.3500	91.3500	90.9700	91.3000	+4.343%	6	1,815	-35.290%
2026-05-04	89.5300	89.5300	87.5000	87.5000	-2.507%	10	1,818	-32.480%
2026-05-01	89.2500	89.7500	87.0000	89.7500	+3.458%	21	1,826	-34.173%
2026-04-30	82.0000	89.0000	74.8700	86.7500	+34.080%	152	1,826	-31.896%
2026-04-29	65.3400	67.5000	63.5700	64.7000	+0.341%	43	1,868	-8.686%
2026-04-28	63.7200	65.6800	63.7200	64.4800	-1.932%	5	1,879	-8.375%
2026-04-27	61.0000	66.7500	59.6000	65.7500	+6.911%	49	1,878	-10.144%
2026-04-24	57.3500	62.0000	56.9800	61.5000	+7.687%	65	1,891	-3.935%
2026-04-23	58.7000	59.3800	55.7500	57.1100	-0.557%	58	1,867	+3.449%
2026-04-22	55.9600	57.9000	55.9600	57.4300	+6.966%	53	1,854	+2.873%
2026-04-21	56.5000	56.5000	53.6900	53.6900	-5.807%	86	1,784	+10.039%
2026-04-20	57.9500	57.9500	57.0000	57.0000	-3.226%	9	1,784	+3.649%
2026-04-17	57.1400	59.6000	57.1400	58.9000	+5.216%	33	1,783	+0.306%
2026-04-16	58.3000	58.3000	55.9800	55.9800	-0.955%	29	1,783	+5.538%
2026-04-15	54.6500	56.5200	54.6500	56.5200	+5.349%	15	1,770	+4.529%
2026-04-14	51.2100	54.4000	51.2100	53.6500	+14.222%	15	1,763	+10.121%
2026-04-13	46.1300	46.9700	46.1300	46.9700	+3.231%	3	1,775	+25.782%
2026-04-10	46.7000	46.7000	45.5000	45.5000	-3.191%	6	1,776	+29.846%
2026-04-09	43.0700	47.0000	43.0700	47.0000	-0.149%	19	1,772	+25.702%
2026-04-08	44.4000	47.0700	44.4000	47.0700	+23.706%	7	1,760	+25.515%
2026-04-07	36.8500	38.5100	35.7500	38.0500	+11.257%	11	1,761	+55.269%
2026-04-02	33.9000	34.6500	33.9000	34.2000	+2.090%	875	1,202	+72.749%
2026-04-01	33.5000	33.5000	33.5000	33.5000	+19.643%	1	1,202	+76.358%
2026-03-31	28.0000	28.0000	28.0000	28.0000	+13.914%	1	1,203	+111.000%
2026-03-30	25.6800	25.6800	24.5800	24.5800	-4.507%	14	1,203	+140.358%
2026-03-27	27.1500	27.7300	25.7400	25.7400	-15.273%	72	1,201	+129.526%
2026-03-26	30.7400	31.3200	30.3300	30.3800	-6.867%	28	1,193	+94.470%
2026-03-25	34.5300	34.5300	32.6200	32.6200	-4.620%	14	1,194	+81.116%
2026-03-24	34.5000	34.5000	34.2000	34.2000	-12.308%	21	1,200	+72.749%
2026-03-23	39.5000	39.5000	38.5000	39.0000	-5.109%	7	1,200	+51.487%
2026-03-19	41.1000	41.1000	41.1000	41.1000	-3.430%	4	1,194	+43.747%
2026-03-17	42.5600	42.5600	42.5600	42.5600	+6.347%	4	1,194	+38.816%
2026-03-13	39.6700	40.0200	39.6700	40.0200	-8.253%	4	1,198	+47.626%
2026-03-10	43.5200	44.0000	43.5200	43.6200	+12.423%	7	1,198	+35.442%
2026-03-09	38.2500	38.8000	38.2500	38.8000	+0.258%	8	1,191	+52.268%
2026-03-06	38.7000	38.7000	38.7000	38.7000	-3.419%	2	1,188	+52.661%
2026-03-05	40.0700	40.0700	40.0700	40.0700	-3.817%	3	1,186	+47.442%
2026-03-03	41.6600	41.6600	41.6600	41.6600	-2.890%	1	1,186	+41.815%
2026-03-02	42.6500	42.9000	42.6500	42.9000	-7.643%	5	1,187	+37.716%
2026-02-24	45.1700	46.4500	45.1700	46.4500	+2.335%	23	1,187	+27.191%
2026-02-20	44.9600	45.3900	43.9000	45.3900	+10.438%	14	1,182	+30.161%
2026-02-19	40.5000	41.1000	40.5000	41.1000	+0.489%	3	1,172	+43.747%
2026-02-18	41.0800	41.0800	40.9000	40.9000	-1.136%	5	1,174	+44.450%
2026-02-17	40.3900	41.3700	40.3900	41.3700	-3.566%	2	1,178	+42.809%
2026-02-13	42.9000	42.9000	42.9000	42.9000	-10.494%	800	385	+37.716%
2026-02-12	46.4000	47.9300	46.4000	47.9300	+2.327%	4	385	+23.263%
2026-02-11	46.8400	46.8400	46.8400	46.8400	-8.605%	2	387	+26.132%
2026-02-10	50.5200	51.2500	50.5200	51.2500	-7.491%	11	386	+15.278%
2026-02-09	54.2000	56.0000	53.6500	55.4000	-0.894%	15	385	+6.643%
2026-02-06	55.9000	55.9000	53.1000	55.9000	-3.471%	49	389	+5.689%
2026-02-05	48.8700	59.4000	46.1000	57.9100	-7.196%	55	421	+2.020%
2026-02-04	67.0000	67.0000	60.4000	62.4000	-6.587%	118	380	-5.321%
2026-02-03	67.4500	67.4500	66.8000	66.8000	-2.368%	2	380	-11.557%
2026-02-02	63.5500	68.4200	63.5500	68.4200	+6.973%	80	380	-13.651%
2026-01-30	64.4800	65.5000	63.9600	63.9600	+0.566%	138	357	-7.630%
2026-01-29	62.7000	63.6000	58.3000	63.6000	+1.516%	15	348	-7.107%
2026-01-27	64.3000	64.3000	62.6400	62.6500	-0.870%	5	339	-5.698%
2026-01-26	62.2500	63.2100	62.2500	63.2000	+6.577%	3	337	-6.519%
2026-01-23	58.4900	59.3000	58.4900	59.3000	-4.570%	8	335	-0.371%
2026-01-22	62.1400	62.1400	62.1400	62.1400	+2.187%	4	327	-4.924%
2026-01-21	60.8100	60.8100	60.8100	60.8100	+9.469%	2	327	-2.845%
2026-01-20	56.6100	56.6100	55.5500	55.5500	-7.417%	13	329	+6.355%
2026-01-16	60.0000	60.0000	60.0000	60.0000	-4.092%	2	337	-1.533%
2026-01-15	63.9600	64.2000	62.5600	62.5600	-1.851%	205	337	-5.563%
2026-01-14	62.4500	63.7400	62.4500	63.7400	-1.923%	13	184	-7.311%
2026-01-13	64.7800	67.1000	64.7800	64.9900	+7.209%	16	197	-9.094%
2026-01-12	57.1900	60.6200	57.1900	60.6200	+1.763%	5	191	-2.540%
2026-01-09	59.5700	59.5700	59.5700	59.5700	+4.454%	4	188	-0.823%
2026-01-08	56.9500	57.0300	56.9500	57.0300	+4.989%	3	184	+3.595%
2026-01-07	54.3500	57.0000	54.3200	54.3200	+8.705%	11	182	+8.763%
2026-01-06	49.9700	49.9700	49.9700	49.9700	-2.000%	1	177	+18.231%
2026-01-05	50.9600	50.9900	50.9600	50.9900	+1.171%	2	176	+15.866%
2026-01-02	50.3000	50.4000	50.3000	50.4000	-0.943%	13	176	+17.222%
2025-12-30	50.9400	50.9400	50.8800	50.8800	-1.776%	3	168	+16.116%
2025-12-23	51.5000	51.8000	51.5000	51.8000	+6.431%	3	169	+14.054%
2025-12-22	48.0400	48.6700	48.0400	48.6700	+8.396%	3	169	+21.389%
2025-12-17	44.9000	44.9000	44.9000	44.9000	-5.732%	1	167	+31.581%
2025-12-16	47.9800	47.9800	47.3800	47.6300	-2.776%	3	168	+24.039%
2025-12-15	48.5700	48.9900	48.5700	48.9900	-3.239%	23	166	+20.596%
2025-12-12	49.4800	50.6300	49.4800	50.6300	-3.690%	7	149	+16.690%
2025-12-08	56.6700	56.7200	52.5700	52.5700	-6.542%	14	150	+12.383%
2025-12-03	56.2500	56.2500	56.2500	56.2500	-0.618%	3	136	+5.031%
2025-12-02	56.6500	56.7500	56.6000	56.6000	-1.565%	8	139	+4.382%
2025-12-01	58.6000	58.6000	57.2200	57.5000	-4.485%	8	132	+2.748%
2025-11-28	60.3000	60.3000	60.2000	60.2000	-0.348%	5	133	-1.860%
2025-11-26	60.8900	60.8900	60.4100	60.4100	-2.878%	2	131	-2.202%
2025-11-25	65.3800	65.5400	62.2000	62.2000	+3.151%	16	131	-5.016%
2025-11-24	59.6000	60.3000	57.9900	60.3000	+20.793%	20	115	-2.023%
2025-11-21	48.2000	50.2900	48.2000	49.9200	+1.258%	10	110	+18.349%
2025-11-20	49.3000	49.3000	49.3000	49.3000	+6.941%	1	107	+19.838%
2025-11-19	51.1900	51.1900	46.0000	46.1000	+8.880%	14	106	+28.156%
2025-11-18	41.2800	42.7300	41.2200	42.3400	+11.450%	18	100	+39.537%
2025-11-13	38.0000	38.0000	37.9900	37.9900	-8.590%	2	83	+55.515%
2025-11-12	41.5900	41.5900	41.5200	41.5600	+2.668%	4	81	+42.156%
2025-11-10	40.6300	40.6300	40.4800	40.4800	+9.199%	2	81	+45.949%
2025-11-07	37.0700	37.0700	37.0700	37.0700	+0.189%	1	81	+59.374%
2025-11-04	37.1500	37.1500	37.0000	37.0000	-6.210%	63	81	+59.676%
2025-11-03	38.9300	39.4500	38.9300	39.4500	+4.090%	2	23	+49.759%
2025-10-31	37.9000	37.9000	37.9000	37.9000	+0.744%	1	23	+55.884%
2025-10-30	38.9800	39.0800	37.6200	37.6200	+13.793%	11	23	+57.044%
2025-10-29	33.0000	33.0600	33.0000	33.0600	+13.103%	2	13	+78.705%
2025-10-27	29.0700	29.2300	29.0700	29.2300	+28.994%	2	15	+102.121%
2025-10-22	22.4700	22.6600	22.4700	22.6600	-7.961%	2	15	+160.724%
2025-10-20	24.4500	24.6400	24.3700	24.6200	+6.212%	4	15	+139.968%
2025-10-17	22.9000	23.1800	22.9000	23.1800	+11.282%	2	15	+154.875%
2025-10-15	20.7500	20.8300	20.7500	20.8300	+5.308%	3	15	+183.629%
2025-10-14	18.0000	19.7800	18.0000	19.7800	+7.442%	3	17	+198.686%
2025-10-13	18.1600	18.4100	18.1600	18.4100	+3.311%	2	19	+220.913%
2025-10-09	17.8200	17.8200	17.8200	17.8200	-9.082%	1	19	+231.538%
2025-10-07	20.1400	20.1400	19.2600	19.6000	-1.656%	7	19	+201.429%
2025-10-06	18.5000	19.9300	18.5000	19.9300	+8.670%	12	13	+196.438%
2025-10-02	18.3400	18.3400	18.3400	18.3400	-16.636%	1	11	+222.137%
2025-09-22	22.0000	22.0000	22.0000	22.0000	-0.227%	2	10	+168.545%
2025-09-18	22.0500	22.0500	22.0500	22.0500	+4.009%	6	10	+167.937%
2025-09-16	21.2000	21.2000	21.2000	21.2000	+2.913%	4	5	+178.679%
2025-09-15	18.9400	20.6000	18.9400	20.6000	0.000%	2	2	+186.796%