Dark

GOOGL20270617C350
GOOGL Jun 17 2027 350.00 Call (GOOGL270617C00350000)
option OPRA

EOD

Jul 21, 2026

53.10-6.267%(-3.55)400

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	56.0000	56.0000	53.1000	53.1000	-6.267%	400	3,119	0.000%
2026-07-20	55.6500	61.1500	55.6500	56.6500	+7.089%	89	2,804	-6.267%
2026-07-17	53.9500	54.4500	51.1000	52.9000	-9.881%	152	2,826	+0.378%
2026-07-16	68.6500	70.5500	57.0100	58.7000	-14.307%	49	2,760	-9.540%
2026-07-15	63.5600	70.2500	63.5000	68.5000	+11.654%	1,182	2,728	-22.482%
2026-07-14	59.0000	61.3500	59.0000	61.3500	+6.696%	142	3,398	-13.447%
2026-07-13	60.3000	60.3000	57.5000	57.5000	-4.801%	27	3,296	-7.652%
2026-07-10	60.2300	60.4000	57.9000	60.4000	-1.404%	126	3,292	-12.086%
2026-07-09	60.1200	61.2600	57.0100	61.2600	-4.281%	23	3,403	-13.320%
2026-07-08	64.6900	65.3000	61.5000	64.0000	-6.936%	33	3,396	-17.031%
2026-07-07	68.3700	71.1000	68.0400	68.7700	+1.132%	45	3,383	-22.786%
2026-07-06	64.1500	68.0000	61.6800	68.0000	+6.986%	45	3,369	-21.912%
2026-07-02	64.5000	65.2500	59.1000	63.5600	-0.842%	59	3,354	-16.457%
2026-07-01	62.0000	64.9900	61.8900	64.1000	+4.431%	58	3,354	-17.161%
2026-06-30	59.7000	62.2500	59.7000	61.3800	+2.814%	21	3,359	-13.490%
2026-06-29	55.1300	59.7000	55.0700	59.7000	+18.972%	45	3,365	-11.055%
2026-06-26	51.3800	54.9000	48.0000	50.1800	-4.035%	237	3,344	+5.819%
2026-06-25	49.3800	53.5000	49.3000	52.2900	-4.441%	27	3,284	+1.549%
2026-06-24	57.2500	59.2000	53.2000	54.7200	-2.111%	1,156	3,277	-2.961%
2026-06-23	55.0000	58.2800	54.7500	55.9000	-4.932%	114	2,595	-5.009%
2026-06-22	63.4500	63.4500	54.5000	58.8000	-16.000%	264	2,554	-9.694%
2026-06-18	65.0000	70.8500	65.0000	70.0000	+3.062%	52	2,373	-24.143%
2026-06-17	69.6000	69.6000	66.8500	67.9200	-8.154%	40	2,373	-21.820%
2026-06-16	72.9800	74.2000	70.8000	73.9500	+2.495%	10	2,373	-28.195%
2026-06-15	71.1000	72.8000	70.7000	72.1500	+8.333%	14	2,381	-26.403%
2026-06-12	67.0500	70.5000	62.0000	66.6000	+3.336%	29	2,380	-20.270%
2026-06-11	60.0000	64.8900	56.2500	64.4500	+1.019%	324	2,383	-17.611%
2026-06-10	64.0000	64.6400	63.2800	63.8000	-8.267%	14	2,124	-16.771%
2026-06-09	71.5000	71.5000	65.1900	69.5500	+2.506%	19	2,121	-23.652%
2026-06-08	68.8900	69.9000	66.0000	67.8500	-1.951%	277	2,119	-21.739%
2026-06-05	69.7500	73.0000	69.2000	69.2000	-5.914%	229	2,224	-23.266%
2026-06-04	64.6800	73.8800	64.6800	73.5500	+12.187%	33	2,153	-27.804%
2026-06-03	68.2500	68.2500	64.9000	65.5600	-1.414%	20	2,145	-19.005%
2026-06-02	68.0000	74.7200	64.2500	66.5000	-13.748%	52	2,138	-20.150%
2026-06-01	73.3000	77.4600	73.3000	77.1000	-2.405%	61	2,107	-31.128%
2026-05-29	79.6000	81.7800	79.0000	79.0000	-5.446%	56	2,120	-32.785%
2026-05-28	83.0000	83.5500	83.0000	83.5500	-3.910%	6	2,095	-36.445%
2026-05-27	85.7400	88.2000	85.7400	86.9500	+1.887%	8	2,092	-38.930%
2026-05-26	82.1500	85.5000	82.1500	85.3400	+5.202%	14	2,091	-37.778%
2026-05-22	83.0000	84.5700	81.1200	81.1200	-4.967%	12	2,092	-34.541%
2026-05-21	84.4000	85.3600	82.5000	85.3600	-0.455%	3	2,092	-37.793%
2026-05-20	90.0000	90.0000	82.9400	85.7500	-2.056%	31	2,092	-38.076%
2026-05-19	86.0000	91.0000	85.3500	87.5500	-7.842%	8	2,066	-39.349%
2026-05-18	96.8600	99.0100	95.0000	95.0000	+3.003%	5	2,066	-44.105%
2026-05-15	94.0000	95.0000	92.2300	92.2300	-4.544%	9	2,066	-42.427%
2026-05-14	93.0000	97.1000	93.0000	96.6200	-0.903%	18	2,068	-45.042%
2026-05-13	85.4700	98.0000	85.4700	97.5000	+14.773%	45	2,051	-45.538%
2026-05-12	83.1600	85.0000	83.1600	84.9500	-4.400%	22	2,051	-37.493%
2026-05-11	92.4500	92.4500	88.8600	88.8600	-7.438%	15	2,051	-40.243%
2026-05-08	94.8700	96.0000	94.3000	96.0000	+5.785%	25	2,048	-44.688%
2026-05-07	92.3000	92.9100	90.5000	90.7500	-3.272%	15	2,070	-41.488%
2026-05-06	90.7000	94.8800	90.6200	93.8200	+9.284%	47	2,064	-43.402%
2026-05-05	87.0000	88.0200	84.5500	85.8500	+4.593%	26	2,055	-38.148%
2026-05-04	82.0000	83.4800	80.9500	82.0800	-2.111%	153	2,076	-35.307%
2026-05-01	80.0700	84.6600	79.5500	83.8500	+1.024%	187	2,329	-36.673%
2026-04-30	75.6000	84.0000	70.1000	83.0000	+38.703%	145	2,329	-36.024%
2026-04-29	56.8500	62.3000	56.8500	59.8400	+0.826%	233	2,376	-11.263%
2026-04-28	61.0000	61.0000	58.5000	59.3500	-2.705%	81	2,250	-10.531%
2026-04-27	56.9800	61.8500	56.9500	61.0000	+8.214%	555	2,186	-12.951%
2026-04-24	51.9300	56.3700	51.4500	56.3700	+6.419%	65	1,879	-5.801%
2026-04-23	54.0500	54.8000	51.4800	52.9700	+1.826%	71	1,818	+0.245%
2026-04-22	51.3300	53.5000	51.3300	52.0200	+4.458%	12	1,814	+2.076%
2026-04-21	53.2000	53.2000	49.8000	49.8000	-5.143%	24	1,796	+6.627%
2026-04-20	52.6700	52.9800	52.0000	52.5000	-3.581%	8	1,796	+1.143%
2026-04-17	52.8900	54.4500	51.9500	54.4500	+5.217%	44	1,794	-2.479%
2026-04-16	52.3000	52.3000	51.4500	51.7500	-0.576%	5	1,820	+2.609%
2026-04-15	50.6000	52.2000	50.5000	52.0500	+3.934%	18	1,816	+2.017%
2026-04-14	45.6300	50.0800	45.6300	50.0800	+18.113%	267	1,810	+6.030%
2026-04-13	42.0000	42.4000	41.6500	42.4000	+1.801%	8	1,807	+25.236%
2026-04-10	44.0000	44.0000	41.4500	41.6500	-2.914%	165	1,803	+27.491%
2026-04-09	40.9200	43.2500	40.9200	42.9000	+2.387%	146	1,855	+23.776%
2026-04-08	41.0000	43.0700	40.4000	41.9000	+19.373%	232	1,849	+26.730%
2026-04-07	32.3400	35.1000	32.3400	35.1000	+6.687%	3	1,751	+51.282%
2026-04-06	31.8500	33.0200	31.7500	32.9000	+4.978%	26	1,752	+61.398%
2026-04-02	29.9100	31.5900	29.0000	31.3400	-1.971%	13	1,738	+69.432%
2026-04-01	30.3000	33.2000	30.3000	31.9700	+17.149%	33	1,738	+66.093%
2026-03-31	24.0000	27.5200	24.0000	27.2900	+21.505%	65	1,722	+94.577%
2026-03-30	23.0000	23.0000	22.2000	22.4600	-3.605%	12	1,711	+136.420%
2026-03-27	25.0000	25.0000	23.3000	23.3000	-11.069%	238	1,704	+127.897%
2026-03-26	27.8000	28.5000	25.9500	26.2000	-11.486%	130	1,894	+102.672%
2026-03-25	30.7000	30.7000	29.3500	29.6000	-2.149%	19	1,946	+79.392%
2026-03-24	32.9800	32.9800	30.2400	30.2500	-14.427%	2,240	1,935	+75.537%
2026-03-23	35.7200	36.9500	35.3500	35.3500	-0.702%	1,987	3,516	+50.212%
2026-03-20	36.4000	36.4000	34.9500	35.6000	-5.067%	2,125	2,092	+49.157%
2026-03-19	36.5000	37.5000	36.5000	37.5000	-3.500%	5	3,567	+41.600%
2026-03-18	40.0000	40.0000	38.8000	38.8600	+1.462%	19	3,579	+36.644%
2026-03-17	37.4500	38.3000	37.4500	38.3000	+2.819%	4	3,577	+38.642%
2026-03-16	37.9000	37.9000	37.1700	37.2500	-2.231%	12	3,576	+42.550%
2026-03-13	38.5000	38.5000	38.1000	38.1000	0.000%	6	3,572	+39.370%
2026-03-12	38.0000	38.1200	37.4500	38.1000	-5.693%	11	3,572	+39.370%
2026-03-11	40.4000	40.4000	40.4000	40.4000	+0.498%	1	3,572	+31.436%
2026-03-10	39.2500	40.2700	39.2500	40.2000	+10.591%	10	3,572	+32.090%
2026-03-09	36.2000	36.3500	36.1000	36.3500	+0.693%	4	3,573	+46.080%
2026-03-06	36.3800	36.3800	36.1000	36.1000	-2.035%	2	3,573	+47.091%
2026-03-05	36.2000	36.8500	36.2000	36.8500	-2.770%	10	3,572	+44.098%
2026-03-04	37.8000	38.8200	37.8000	37.9000	-0.525%	14	3,573	+40.106%
2026-03-03	36.8000	38.3000	36.2000	38.1000	-5.459%	23	3,571	+39.370%
2026-03-02	39.4700	40.7200	39.4500	40.3000	-4.048%	7	3,569	+31.762%
2026-02-27	40.0500	42.0000	40.0500	42.0000	+3.960%	14	3,572	+26.429%
2026-02-26	41.6500	41.6500	39.1000	40.4000	-3.741%	11	3,569	+31.436%
2026-02-25	41.9700	41.9700	41.9700	41.9700	-1.710%	2	3,570	+26.519%
2026-02-24	41.4000	42.7000	40.9100	42.7000	-1.499%	439	3,570	+24.356%
2026-02-23	45.1600	45.2300	43.3500	43.3500	-4.114%	16	3,642	+22.491%
2026-02-20	39.3000	45.2100	39.3000	45.2100	+20.112%	22	3,642	+17.452%
2026-02-19	37.7200	38.4000	37.4500	37.6400	+0.454%	38	3,642	+41.073%
2026-02-18	38.8000	38.8000	37.4700	37.4700	-1.654%	2,840	3,642	+41.713%
2026-02-17	37.4000	38.2000	35.6500	38.1000	-3.642%	43	1,426	+39.370%
2026-02-13	39.5500	40.3500	39.5400	39.5400	-9.932%	10	1,405	+34.294%
2026-02-12	41.8000	43.9000	41.8000	43.9000	+4.276%	4	1,405	+20.957%
2026-02-11	43.8000	44.1500	42.1000	42.1000	-10.710%	38	1,407	+26.128%
2026-02-10	48.5000	48.5000	46.3000	47.1500	-8.783%	16	1,412	+12.619%
2026-02-09	49.0000	52.2600	49.0000	51.6900	+3.174%	53	1,411	+2.728%
2026-02-06	52.6500	52.6500	49.3800	50.1000	-9.843%	21	1,434	+5.988%
2026-02-05	45.2500	55.5700	45.2500	55.5700	-4.355%	57	1,427	-4.445%
2026-02-04	62.4600	62.4600	56.2800	58.1000	-6.667%	87	1,449	-8.606%
2026-02-03	64.6300	64.6300	61.1000	62.2500	-2.276%	56	1,479	-14.699%
2026-02-02	59.1300	63.7000	59.1300	63.7000	+7.149%	89	1,447	-16.641%
2026-01-30	59.8800	60.3200	59.3200	59.4500	+1.624%	14	1,462	-10.681%
2026-01-29	61.1200	61.1200	54.1600	58.5000	-0.256%	48	1,465	-9.231%
2026-01-28	58.4100	58.8300	56.8600	58.6500	+0.034%	60	1,454	-9.463%
2026-01-27	59.3100	59.9500	58.6300	58.6300	+0.739%	17	1,413	-9.432%
2026-01-26	56.4500	58.6500	56.4500	58.2000	+6.593%	5	1,402	-8.763%
2026-01-23	56.0000	56.0000	54.3500	54.6000	-3.191%	6	1,400	-2.747%
2026-01-22	58.0100	58.0100	55.4000	56.4000	+3.867%	5	1,399	-5.851%
2026-01-21	54.6500	56.0500	54.0300	54.3000	+5.663%	24	1,396	-2.210%
2026-01-20	51.9000	53.9800	51.0000	51.3900	-7.771%	26	1,398	+3.327%
2026-01-16	57.5000	57.5000	55.7200	55.7200	-4.080%	8	1,394	-4.702%
2026-01-15	58.1500	58.3000	58.0900	58.0900	-2.811%	15	1,394	-8.590%
2026-01-14	58.4700	59.8700	57.9500	59.7700	-0.067%	17	1,395	-11.159%
2026-01-13	61.0000	62.4900	59.8100	59.8100	+8.745%	28	1,394	-11.219%
2026-01-12	54.9000	57.0000	54.7500	55.0000	+0.420%	8	1,376	-3.455%
2026-01-09	54.9600	55.7500	54.7700	54.7700	+2.758%	17	1,372	-3.049%
2026-01-08	53.6000	54.5800	51.6000	53.3000	+2.500%	26	1,374	-0.375%
2026-01-07	46.1700	52.0000	46.1700	52.0000	+14.487%	15	1,378	+2.115%
2026-01-06	49.6800	49.6800	45.4200	45.4200	-5.375%	14	1,375	+16.909%
2026-01-05	48.0700	48.1100	47.1600	48.0000	+5.611%	73	1,409	+10.625%
2026-01-02	49.8000	51.1500	45.4500	45.4500	-2.195%	8	1,409	+16.832%
2025-12-31	46.4800	46.4800	46.4700	46.4700	-0.172%	4	1,409	+14.267%
2025-12-30	46.8000	47.0000	46.5500	46.5500	-0.064%	9	1,409	+14.071%
2025-12-29	46.2500	46.5800	46.2500	46.5800	-1.668%	19	1,409	+13.997%
2025-12-26	48.0000	48.0000	47.3700	47.3700	-0.588%	2	1,410	+12.096%
2025-12-24	47.0000	47.6500	47.0000	47.6500	-0.936%	3	1,411	+11.438%
2025-12-23	46.7500	48.1500	46.7500	48.1000	+6.889%	5	1,411	+10.395%
2025-12-22	44.5000	45.0000	43.5900	45.0000	+5.140%	9	1,411	+18.000%
2025-12-19	42.9000	42.9000	42.3500	42.8000	+2.515%	6	1,406	+24.065%
2025-12-18	41.2000	41.7500	41.1000	41.7500	+6.505%	8	1,403	+27.186%
2025-12-17	42.9000	42.9000	39.2000	39.2000	-11.412%	27	1,402	+35.459%
2025-12-16	43.8000	46.0000	43.0000	44.2500	-2.939%	24	1,401	+20.000%
2025-12-15	45.3200	45.8000	44.0400	45.5900	-3.206%	52	1,386	+16.473%
2025-12-12	47.4900	47.4900	47.1000	47.1000	-3.838%	2	1,348	+12.739%
2025-12-11	51.1200	51.1200	46.9000	48.9800	-8.329%	12	1,347	+8.412%
2025-12-10	52.7500	53.4300	52.4600	53.4300	+3.047%	21	1,345	-0.618%
2025-12-09	49.7600	52.3200	49.6100	51.8500	+4.515%	35	1,356	+2.411%
2025-12-08	52.8000	52.8000	48.9900	49.6100	-7.993%	19	1,348	+7.035%
2025-12-05	54.0900	54.7000	53.8500	53.9200	+0.993%	11	1,346	-1.521%
2025-12-04	52.1100	53.5000	52.1100	53.3900	-3.454%	18	1,345	-0.543%
2025-12-03	52.5500	55.7300	52.2200	55.3000	+5.293%	58	1,338	-3.978%
2025-12-02	53.3100	53.3100	51.8400	52.5200	-3.118%	51	1,332	+1.104%
2025-12-01	55.5500	55.5500	53.7200	54.2100	-3.196%	13	1,305	-2.048%
2025-11-28	56.0000	56.0000	56.0000	56.0000	-0.885%	10	1,299	-5.179%
2025-11-26	58.0000	58.0000	55.8900	56.5000	-5.518%	9	1,287	-6.018%
2025-11-25	60.0000	63.5400	57.7100	59.8000	+6.236%	152	1,287	-11.204%
2025-11-24	51.5000	56.4500	51.5000	56.2900	+18.630%	126	1,290	-5.667%
2025-11-21	45.8500	47.4900	44.2500	47.4500	+14.200%	22	1,259	+11.907%
2025-11-20	47.9500	48.5500	41.5500	41.5500	-4.285%	90	1,260	+27.798%
2025-11-19	41.4000	48.4000	41.4000	43.4100	+12.929%	92	1,228	+22.322%
2025-11-18	37.2900	38.4400	37.2100	38.4400	+1.158%	3	1,168	+38.137%
2025-11-17	39.1000	41.4000	37.7800	38.0000	+13.264%	80	1,167	+39.737%
2025-11-14	33.3100	34.9000	33.0000	33.5500	-6.285%	149	1,135	+58.271%
2025-11-13	36.0000	36.1400	34.7500	35.8000	-4.737%	27	1,127	+48.324%
2025-11-12	38.4900	38.5600	37.5800	37.5800	-4.377%	36	1,110	+41.299%
2025-11-11	39.3000	39.3000	39.3000	39.3000	-1.430%	1	1,082	+35.115%
2025-11-10	37.4000	40.0000	37.4000	39.8700	+14.569%	119	1,081	+33.183%
2025-11-07	35.8000	35.8000	33.4500	34.8000	-7.790%	131	973	+52.586%
2025-11-06	36.4800	37.9400	36.4800	37.7400	+4.197%	128	968	+40.700%
2025-11-05	33.5600	36.2200	33.5600	36.2200	+9.758%	17	876	+46.604%
2025-11-04	33.8500	34.7000	33.0000	33.0000	-7.666%	30	866	+60.909%
2025-11-03	35.2100	35.8700	35.2100	35.7400	+2.849%	15	861	+48.573%
2025-10-31	33.7900	35.0000	33.4300	34.7500	-2.388%	658	861	+52.806%
2025-10-30	37.0000	38.6500	34.2000	35.6000	+17.221%	64	1,001	+49.157%
2025-10-29	28.4000	30.5300	28.0000	30.3700	+9.679%	84	976	+74.844%
2025-10-28	27.6900	27.6900	27.6900	27.6900	-0.575%	5	904	+91.766%
2025-10-27	25.4300	27.8500	25.4300	27.8500	+30.262%	663	309	+90.664%
2025-10-23	21.4500	21.4500	20.9300	21.3800	+1.810%	7	309	+148.363%
2025-10-22	21.0000	21.0000	21.0000	21.0000	+9.091%	1	302	+152.857%
2025-10-21	19.1000	19.2500	19.1000	19.2500	-11.576%	6	303	+175.844%
2025-10-20	21.7700	21.7700	21.7700	21.7700	+3.420%	1	297	+143.914%
2025-10-17	20.5000	21.0500	20.5000	21.0500	-2.093%	4	297	+152.257%
2025-10-16	21.5000	21.5000	21.5000	21.5000	+13.158%	2	299	+146.977%
2025-10-15	19.0000	19.0000	19.0000	19.0000	+15.924%	100	301	+179.474%
2025-10-14	16.3900	16.3900	16.3900	16.3900	+1.801%	3	301	+223.978%
2025-10-13	15.8500	16.1000	15.8400	16.1000	+5.229%	37	303	+229.814%
2025-10-10	15.3500	15.3500	15.3000	15.3000	-3.774%	13	268	+247.059%
2025-10-09	16.4200	16.4200	15.9000	15.9000	-9.915%	9	256	+233.962%
2025-10-07	17.8700	17.8700	17.6500	17.6500	-6.117%	9	259	+200.850%
2025-10-06	17.2500	18.8000	17.2500	18.8000	+13.801%	35	264	+182.447%
2025-10-03	16.5200	16.5200	16.5200	16.5200	-1.958%	5	234	+221.429%
2025-10-02	16.5500	16.8500	16.5500	16.8500	+12.333%	2	229	+215.134%
2025-10-01	14.9100	15.0000	14.9100	15.0000	+0.671%	6	228	+254.000%
2025-09-30	14.9000	14.9000	14.9000	14.9000	-9.422%	1	223	+256.376%
2025-09-29	18.1000	18.1000	16.4500	16.4500	-5.460%	20	222	+222.796%
2025-09-26	17.4000	17.4000	17.4000	17.4000	+0.987%	3	207	+205.172%
2025-09-25	16.7500	17.4400	16.7500	17.2300	-6.865%	16	210	+208.183%
2025-09-24	18.5000	18.5000	18.5000	18.5000	-4.145%	10	198	+187.027%
2025-09-23	19.2000	19.3000	19.2000	19.3000	-1.026%	20	190	+175.130%
2025-09-22	20.0500	20.0500	18.8000	19.5000	-5.340%	60	190	+172.308%
2025-09-19	19.8000	20.6000	19.8000	20.6000	+7.684%	5	155	+157.767%
2025-09-18	19.8500	20.0000	19.0000	19.1300	+0.157%	77	153	+177.574%
2025-09-16	19.1000	19.1000	19.1000	19.1000	-0.313%	3	94	+178.010%
2025-09-15	17.0700	19.1600	17.0200	19.1600	+38.339%	57	92	+177.140%
2025-09-11	13.5500	13.8500	13.4500	13.8500	+3.358%	53	56	+283.394%
2025-09-10	13.4000	13.4000	13.4000	13.4000	0.000%	3	0	+296.269%