Dark

GOOGL20270617C360
GOOGL Jun 17 2027 360.00 Call (GOOGL270617C00360000)
option OPRA

EOD

Jul 21, 2026

50.23-3.404%(-1.77)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	51.5500	51.5500	49.2900	50.2300	-3.404%	45	2,464	0.000%
2026-07-20	55.4000	56.1000	52.0000	52.0000	+9.937%	19	2,438	-3.404%
2026-07-17	50.8500	50.8500	46.6800	47.3000	-12.407%	133	2,441	+6.195%
2026-07-16	65.0000	65.0000	54.0000	54.0000	-15.625%	79	2,468	-6.981%
2026-07-15	55.8000	65.0000	55.8000	64.0000	+13.798%	24	2,420	-21.516%
2026-07-14	52.5000	56.8900	52.5000	56.2400	+5.121%	13	2,424	-10.686%
2026-07-13	55.0000	55.0000	53.5000	53.5000	-4.293%	9	2,424	-6.112%
2026-07-10	55.9500	55.9500	53.0500	55.9000	-1.930%	26	2,423	-10.143%
2026-07-09	55.0000	57.0000	52.2000	57.0000	-1.093%	34	2,419	-11.877%
2026-07-08	58.5000	58.9000	56.4500	57.6300	-9.115%	12	2,428	-12.841%
2026-07-07	64.2500	65.9500	63.0500	63.4100	+1.635%	21	2,429	-20.785%
2026-07-06	59.0000	63.2000	58.3600	62.3900	+7.015%	125	2,428	-19.490%
2026-07-02	58.3700	59.7000	54.5600	58.3000	-1.186%	48	2,330	-13.842%
2026-07-01	58.5700	59.7500	57.2500	59.0000	+3.600%	62	2,330	-14.864%
2026-06-30	56.2500	57.0000	56.2500	56.9500	+3.208%	13	2,306	-11.800%
2026-06-29	48.0000	55.1800	48.0000	55.1800	+21.945%	21	2,298	-8.971%
2026-06-26	46.5000	49.8000	44.2500	45.2500	-2.688%	37	2,296	+11.006%
2026-06-25	45.6000	49.3000	45.6000	46.5000	-5.102%	36	2,306	+8.022%
2026-06-24	51.6500	54.6500	49.0000	49.0000	-3.922%	4	2,287	+2.510%
2026-06-23	49.4200	53.8500	49.4200	51.0000	-6.542%	14	2,289	-1.510%
2026-06-22	60.9000	60.9000	50.6000	54.5700	-17.506%	568	2,286	-7.953%
2026-06-18	64.6000	66.3900	59.6600	66.1500	+5.017%	22	2,036	-24.067%
2026-06-17	65.8500	65.8500	62.0000	62.9900	-8.710%	145	2,036	-20.257%
2026-06-16	66.7700	69.8000	66.2800	69.0000	+4.387%	93	2,036	-27.203%
2026-06-15	66.5500	67.8500	65.7500	66.1000	+8.007%	48	1,971	-24.009%
2026-06-12	62.6700	64.5000	59.9000	61.2000	+3.518%	81	1,943	-17.925%
2026-06-11	59.0200	61.5000	53.4100	59.1200	+0.203%	48	1,913	-15.037%
2026-06-10	64.0100	65.5000	58.5000	59.0000	-7.697%	25	1,903	-14.864%
2026-06-09	65.5000	65.5000	59.4500	63.9200	+1.541%	36	1,898	-21.417%
2026-06-08	62.8000	63.8400	61.9700	62.9500	-1.332%	96	1,905	-20.207%
2026-06-05	64.5600	68.0500	63.8000	63.8000	-6.861%	24	1,831	-21.270%
2026-06-04	58.7400	69.4100	58.7400	68.5000	+14.300%	98	1,833	-26.672%
2026-06-03	64.2500	64.2500	59.8800	59.9300	-2.711%	230	1,849	-16.186%
2026-06-02	61.5000	68.2000	59.7700	61.6000	-12.624%	133	1,766	-18.458%
2026-06-01	70.7300	70.7300	69.9500	70.5000	-3.358%	7	1,724	-28.752%
2026-05-29	75.7000	75.9000	72.9500	72.9500	-8.320%	15	1,721	-31.145%
2026-05-28	79.5700	79.5700	79.5700	79.5700	-1.155%	1	1,711	-36.873%
2026-05-27	81.5700	81.5700	80.5000	80.5000	+2.613%	3	1,710	-37.602%
2026-05-26	77.6000	78.6200	77.6000	78.4500	-0.507%	17	1,711	-35.972%
2026-05-22	80.0000	80.0000	78.8500	78.8500	-5.000%	10	1,711	-36.297%
2026-05-21	83.0000	83.0000	83.0000	83.0000	+3.556%	1	1,710	-39.482%
2026-05-19	82.6800	86.3500	80.1500	80.1500	-13.510%	14	1,710	-37.330%
2026-05-18	90.6300	92.6700	90.6300	92.6700	+7.096%	3	1,719	-45.797%
2026-05-15	86.5300	86.5300	86.5300	86.5300	-4.122%	2	1,719	-41.951%
2026-05-14	88.1400	90.3000	88.1400	90.2500	-1.774%	7	1,719	-44.343%
2026-05-13	88.1700	92.0900	88.1700	91.8800	+17.704%	4	1,725	-45.331%
2026-05-12	80.5000	81.5000	77.1400	78.0600	-7.071%	17	1,725	-35.652%
2026-05-11	84.2500	84.2500	84.0000	84.0000	-7.182%	2	1,725	-40.202%
2026-05-08	89.4300	90.5000	88.4300	90.5000	+3.939%	1,696	1,725	-44.497%
2026-05-07	87.4700	87.5000	86.9000	87.0700	+0.752%	4	2,739	-42.311%
2026-05-06	85.2200	88.0000	85.2200	86.4200	+7.048%	15	2,737	-41.877%
2026-05-05	82.7900	82.7900	79.6600	80.7300	+5.529%	20	2,738	-37.780%
2026-05-04	76.5000	76.5000	76.5000	76.5000	-1.822%	2	2,749	-34.340%
2026-05-01	76.1700	77.9200	74.9500	77.9200	+0.802%	36	2,756	-35.536%
2026-04-30	71.2300	77.8200	64.1300	77.3000	+40.494%	65	2,756	-35.019%
2026-04-29	54.0500	56.8200	54.0500	55.0200	-0.091%	185	2,748	-8.706%
2026-04-28	56.3300	56.3300	55.0700	55.0700	-3.555%	13	2,706	-8.789%
2026-04-27	53.2000	57.1000	52.9400	57.1000	+10.210%	248	2,693	-12.032%
2026-04-24	48.0600	51.8100	48.0600	51.8100	+5.821%	11	2,658	-3.050%
2026-04-22	47.9800	48.9600	47.9800	48.9600	+7.581%	2	2,653	+2.594%
2026-04-21	47.0000	47.0000	45.5100	45.5100	-5.286%	5	2,654	+10.371%
2026-04-20	48.8400	48.8400	47.7000	48.0500	-4.264%	8	2,654	+4.537%
2026-04-17	48.4800	50.1900	48.3500	50.1900	+5.044%	11	2,649	+0.080%
2026-04-16	48.4000	48.5000	47.6500	47.7800	+5.127%	14	2,652	+5.128%
2026-04-14	42.9000	46.0500	42.7000	45.4500	+21.200%	67	2,650	+10.517%
2026-04-13	37.5000	37.5000	37.5000	37.5000	-4.701%	1	2,644	+33.947%
2026-04-09	36.8000	39.3800	35.5000	39.3500	+1.890%	13	2,644	+27.649%
2026-04-08	37.1500	39.9000	37.1500	38.6200	+21.638%	8	2,641	+30.062%
2026-04-07	31.7700	31.7700	31.7500	31.7500	+6.472%	15	2,643	+58.205%
2026-04-06	28.3100	29.8200	28.3100	29.8200	+5.148%	6	2,641	+68.444%
2026-04-02	26.2300	28.4000	26.2300	28.3600	-2.877%	8	2,642	+77.116%
2026-04-01	27.5200	30.1000	27.5200	29.2000	+29.951%	1,704	2,642	+72.021%
2026-03-31	22.4900	22.4900	22.4700	22.4700	+12.350%	4	1,016	+123.543%
2026-03-30	21.0000	21.0000	19.9500	20.0000	-5.882%	198	1,018	+151.150%
2026-03-27	22.3900	22.7000	21.2500	21.2500	-10.148%	338	985	+136.376%
2026-03-26	24.9300	25.3600	23.6500	23.6500	-13.528%	553	1,008	+112.389%
2026-03-25	27.3500	27.3500	27.3500	27.3500	-3.357%	1	1,227	+83.656%
2026-03-24	30.0600	30.0600	28.3000	28.3000	-13.057%	16	1,227	+77.491%
2026-03-23	33.8100	33.8100	32.5500	32.5500	+1.782%	13	1,220	+54.316%
2026-03-20	33.1200	33.1200	31.9800	31.9800	-7.170%	125	1,215	+57.067%
2026-03-19	33.9100	34.4500	33.9100	34.4500	-4.913%	6	1,284	+45.806%
2026-03-17	34.1000	36.2500	34.1000	36.2300	+6.842%	6	1,288	+38.642%
2026-03-16	33.9100	33.9100	33.9100	33.9100	+0.029%	1	1,287	+48.127%
2026-03-13	33.5600	33.9000	33.5600	33.9000	-7.250%	344	1,287	+48.171%
2026-03-11	36.7000	36.7000	36.5500	36.5500	-0.490%	60	1,569	+37.428%
2026-03-10	36.7300	36.7300	36.7300	36.7300	+16.381%	1	1,509	+36.755%
2026-03-09	31.5600	31.5600	31.5600	31.5600	-5.396%	1	1,509	+59.157%
2026-03-05	33.4000	33.4000	33.3600	33.3600	-4.055%	58	1,514	+50.570%
2026-03-04	34.7700	34.7700	34.7700	34.7700	-0.657%	2	1,520	+44.464%
2026-03-03	34.8000	35.0000	34.8000	35.0000	-6.841%	2	1,522	+43.514%
2026-03-02	37.5600	37.6000	37.5600	37.5700	+0.616%	12	1,522	+33.697%
2026-02-27	38.0000	38.0500	37.3400	37.3400	+0.511%	1,277	1,523	+34.521%
2026-02-26	35.7000	37.1500	35.7000	37.1500	-2.056%	2	345	+35.209%
2026-02-20	37.9300	37.9300	37.9300	37.9300	+8.682%	10	344	+32.428%
2026-02-18	34.9000	34.9000	34.9000	34.9000	+2.950%	10	334	+43.926%
2026-02-17	32.9000	33.9000	32.9000	33.9000	-8.005%	6	334	+48.171%
2026-02-13	36.8500	36.8500	36.8500	36.8500	-10.362%	1	331	+36.309%
2026-02-12	41.0000	41.1100	40.9300	41.1100	-3.498%	4	331	+22.184%
2026-02-10	42.6000	42.6000	42.6000	42.6000	-9.937%	1	331	+17.911%
2026-02-09	46.5500	47.4300	44.8500	47.3000	+1.611%	16	331	+6.195%
2026-02-06	45.5000	47.7500	45.5000	46.5500	-1.917%	53	333	+7.905%
2026-02-05	46.8400	47.8500	43.5000	47.4600	-14.579%	23	296	+5.836%
2026-02-04	55.5600	55.5600	55.5600	55.5600	-3.792%	8	287	-9.593%
2026-02-03	57.7500	57.7500	57.7500	57.7500	+0.715%	1	286	-13.022%
2026-02-02	57.3400	57.3400	57.3400	57.3400	+7.681%	1	285	-12.400%
2026-01-29	52.8500	53.2500	52.8500	53.2500	-2.473%	20	285	-5.671%
2026-01-28	53.1000	54.6000	53.1000	54.6000	+0.165%	30	286	-8.004%
2026-01-27	54.5100	54.5100	54.5100	54.5100	-0.037%	9	282	-7.852%
2026-01-26	54.1500	54.6000	54.1500	54.5300	+6.608%	11	282	-7.886%
2026-01-23	51.4500	51.4500	51.1500	51.1500	-0.351%	8	273	-1.799%
2026-01-22	52.0000	52.0000	51.3300	51.3300	+2.660%	11	272	-2.143%
2026-01-21	52.1100	52.1100	50.0000	50.0000	+5.130%	3	281	+0.460%
2026-01-20	49.1700	49.7200	47.5600	47.5600	-12.380%	57	278	+5.614%
2026-01-15	53.1500	54.2800	53.1500	54.2800	-4.739%	19	303	-7.461%
2026-01-13	55.5800	56.9800	55.5800	56.9800	+7.307%	19	303	-11.846%
2026-01-12	52.3500	53.1000	50.7000	53.1000	+3.107%	20	285	-5.405%
2026-01-09	51.5000	51.5000	51.5000	51.5000	+5.815%	1	285	-2.466%
2026-01-08	47.8700	48.6700	47.8700	48.6700	+5.804%	2	284	+3.205%
2026-01-07	46.0000	46.0000	46.0000	46.0000	+10.312%	5	284	+9.196%
2026-01-06	41.7000	41.7000	41.7000	41.7000	-4.968%	5	289	+20.456%
2026-01-02	43.9000	43.9000	43.8800	43.8800	+1.881%	4	284	+14.471%
2025-12-29	43.0600	43.0700	43.0600	43.0700	-3.322%	2	284	+16.624%
2025-12-23	44.5500	44.5500	44.5500	44.5500	+15.415%	1	284	+12.750%
2025-12-18	38.3500	38.6000	38.3500	38.6000	+3.680%	4	283	+30.130%
2025-12-17	37.2300	37.2300	37.2300	37.2300	-8.503%	1	281	+34.918%
2025-12-16	40.4500	40.6900	40.3500	40.6900	-4.349%	6	280	+23.446%
2025-12-12	42.5600	42.5600	42.5400	42.5400	-12.469%	2	279	+18.077%
2025-12-09	46.7000	48.6000	46.7000	48.6000	+5.081%	4	278	+3.354%
2025-12-08	46.1800	46.2500	46.1800	46.2500	-8.052%	2	278	+8.605%
2025-12-05	51.9000	51.9000	50.2100	50.3000	+0.701%	9	278	-0.139%
2025-12-04	49.9500	49.9500	49.9500	49.9500	-2.915%	2	278	+0.561%
2025-12-03	51.4500	51.4500	51.4500	51.4500	+4.361%	1	278	-2.371%
2025-12-02	49.6500	49.7500	48.2900	49.3000	-3.711%	19	277	+1.886%
2025-12-01	51.2000	51.2000	51.2000	51.2000	-2.290%	5	269	-1.895%
2025-11-28	52.4000	52.4000	52.4000	52.4000	-2.239%	5	268	-4.141%
2025-11-26	53.6000	53.6000	53.6000	53.6000	-3.908%	18	250	-6.287%
2025-11-25	58.4700	58.4800	55.2000	55.7800	+8.479%	24	250	-9.950%
2025-11-24	49.7700	52.1700	49.7700	51.4200	+23.191%	10	229	-2.314%
2025-11-21	41.7400	41.7400	41.7400	41.7400	+5.751%	1	227	+20.340%
2025-11-20	42.5800	45.1500	39.4700	39.4700	-1.325%	79	226	+27.261%
2025-11-19	40.0000	42.1500	40.0000	40.0000	+25.117%	185	239	+25.575%
2025-11-14	31.9700	31.9700	31.9700	31.9700	-1.631%	1	192	+57.116%
2025-11-13	32.5500	32.5500	32.2000	32.5000	-6.205%	46	192	+54.554%
2025-11-12	34.9500	34.9500	34.6500	34.6500	-3.750%	31	148	+44.964%
2025-11-10	35.7000	36.0000	35.7000	36.0000	+3.597%	21	124	+39.528%
2025-11-06	34.7500	34.7500	34.7500	34.7500	+2.932%	1	115	+44.547%
2025-11-05	33.7600	33.7600	33.7600	33.7600	+9.967%	1	115	+48.786%
2025-11-04	30.8500	30.8500	30.7000	30.7000	-8.166%	8	114	+63.616%
2025-11-03	33.4300	33.4300	33.4300	33.4300	+3.307%	1	111	+50.254%
2025-10-31	32.3600	32.3600	32.3600	32.3600	-5.352%	1	111	+55.222%
2025-10-30	34.1400	34.1900	34.1400	34.1900	+23.207%	2	110	+46.914%
2025-10-29	27.5900	28.0500	27.5900	27.7500	+6.936%	50	110	+81.009%
2025-10-28	25.9500	25.9500	25.9500	25.9500	+5.488%	1	61	+93.565%
2025-10-27	23.7000	24.6000	23.7000	24.6000	+27.859%	11	49	+104.187%
2025-10-17	19.0000	19.2400	19.0000	19.2400	-5.455%	2	49	+161.071%
2025-10-16	20.3500	20.3500	20.3500	20.3500	+24.010%	15	49	+146.830%
2025-10-14	16.1700	16.4100	16.1700	16.4100	+9.766%	2	49	+206.094%
2025-10-13	14.9500	14.9500	14.9500	14.9500	+3.103%	33	49	+235.987%
2025-10-09	14.5000	14.5000	14.5000	14.5000	-12.651%	15	16	+246.414%
2025-10-07	16.6000	16.6000	16.6000	16.6000	+3.750%	1	1	+202.590%
2025-10-06	16.0000	16.0000	16.0000	16.0000	+14.778%	1	1	+213.938%
2025-10-03	13.9400	13.9400	13.9400	13.9400	0.000%	1	1	+260.330%