Dark

GOOGL20270617C365
GOOGL Jun 17 2027 365.00 Call (GOOGL270617C00365000)
option OPRA

EOD

Jul 21, 2026

46.50-6.250%(-3.10)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	48.5000	48.5000	46.5000	46.5000	-6.250%	11	1,549	0.000%
2026-07-20	52.1700	52.1700	49.4500	49.6000	+5.825%	23	1,540	-6.250%
2026-07-17	45.8000	46.8700	44.5000	46.8700	-9.865%	6	1,530	-0.789%
2026-07-16	62.7500	62.7500	50.3000	52.0000	-14.754%	109	1,530	-10.577%
2026-07-15	57.1000	61.6000	57.0500	61.0000	+13.404%	1,322	1,528	-23.770%
2026-07-14	51.1500	54.3500	51.1500	53.7900	+1.682%	66	2,205	-13.553%
2026-07-13	53.3200	53.3200	52.3500	52.9000	+2.718%	33	2,144	-12.098%
2026-07-10	51.5000	51.5000	51.5000	51.5000	-2.091%	3	2,138	-9.709%
2026-07-09	54.2000	54.2000	49.9000	52.6000	-3.220%	8	2,138	-11.597%
2026-07-08	59.2700	59.2700	54.3500	54.3500	-9.763%	10	2,136	-14.443%
2026-07-07	63.0000	63.0000	60.0500	60.2300	+0.383%	22	2,132	-22.796%
2026-07-06	56.0000	60.0000	56.0000	60.0000	+7.508%	72	2,134	-22.500%
2026-07-02	57.0000	57.0000	52.0000	55.8100	-2.276%	115	2,261	-16.682%
2026-07-01	57.8500	58.3000	55.4900	57.1100	+4.789%	139	2,261	-18.578%
2026-06-30	52.2500	54.7500	52.2500	54.5000	+5.010%	79	2,182	-14.679%
2026-06-29	51.1500	52.0000	51.1500	51.9000	+12.581%	4	2,116	-10.405%
2026-06-26	45.0000	49.0000	45.0000	46.1000	+2.902%	4	2,117	+0.868%
2026-06-25	45.2500	46.9000	44.8000	44.8000	-6.315%	14	2,116	+3.795%
2026-06-24	49.8800	50.3300	47.8200	47.8200	-1.807%	11	2,111	-2.760%
2026-06-23	51.7500	52.4000	48.7000	48.7000	-6.166%	7	2,107	-4.517%
2026-06-22	55.0000	55.0500	48.6500	51.9000	-18.906%	111	2,104	-10.405%
2026-06-18	57.4300	64.0000	57.4300	64.0000	+6.667%	70	2,164	-27.344%
2026-06-17	61.4600	62.2700	58.2500	60.0000	-9.022%	115	2,164	-22.500%
2026-06-16	63.9600	66.0000	63.0100	65.9500	+4.302%	16	2,164	-29.492%
2026-06-15	65.0000	65.5800	62.5000	63.2300	+8.085%	73	2,156	-26.459%
2026-06-12	61.2500	62.1700	56.8500	58.5000	+0.637%	150	2,112	-20.513%
2026-06-11	53.0000	58.1300	51.0000	58.1300	+1.537%	41	2,044	-20.007%
2026-06-10	61.0000	62.2500	56.0000	57.2500	-7.077%	1,155	2,027	-18.777%
2026-06-09	64.5000	65.5000	57.2000	61.6100	+2.325%	1,285	1,261	-24.525%
2026-06-08	61.6500	62.6000	59.0000	60.2100	-3.664%	1,166	1,463	-22.770%
2026-06-05	63.0000	65.0000	61.5200	62.5000	-5.015%	1,164	1,196	-25.600%
2026-06-04	61.3300	66.8500	59.5100	65.8000	+13.234%	1,200	1,436	-29.331%
2026-06-03	61.0000	62.8500	57.5000	58.1100	-2.745%	2,441	842	-19.979%
2026-06-02	60.0000	66.7500	59.5000	59.7500	-13.917%	61	440	-22.176%
2026-06-01	67.7400	69.4100	67.7400	69.4100	-2.923%	7	434	-33.007%
2026-05-29	73.5000	73.5100	71.5000	71.5000	-7.706%	3	439	-34.965%
2026-05-28	77.4700	77.4700	77.4700	77.4700	-2.553%	1	439	-39.977%
2026-05-27	79.5000	79.5000	79.5000	79.5000	+6.184%	1	438	-41.509%
2026-05-26	74.8700	74.8700	74.8700	74.8700	-1.784%	3	439	-37.892%
2026-05-21	76.2300	76.2300	76.2300	76.2300	+1.776%	5	439	-39.000%
2026-05-20	75.9000	75.9000	74.9000	74.9000	-3.876%	6	439	-37.917%
2026-05-19	77.9200	77.9200	77.9200	77.9200	-11.253%	3	443	-40.323%
2026-05-18	89.5000	89.5000	87.8000	87.8000	+5.125%	5	443	-47.039%
2026-05-15	83.5200	83.5200	83.5200	83.5200	-5.069%	3	443	-44.325%
2026-05-14	86.0000	87.9800	86.0000	87.9800	+14.453%	4	440	-47.147%
2026-05-12	76.8700	76.8700	76.8700	76.8700	-5.611%	1	442	-39.508%
2026-05-11	82.7400	82.7400	81.4400	81.4400	-9.511%	2	442	-42.903%
2026-05-08	86.3100	90.0000	86.3100	90.0000	+5.882%	2	441	-48.333%
2026-05-06	85.0000	85.0000	85.0000	85.0000	+14.648%	1	440	-45.294%
2026-05-04	74.1400	74.1400	74.1400	74.1400	-2.087%	1	440	-37.281%
2026-05-01	75.2500	76.3500	74.5600	75.7200	+0.758%	15	439	-38.590%
2026-04-30	61.6000	75.1500	61.6000	75.1500	+39.684%	17	439	-38.124%
2026-04-29	54.1200	55.5000	53.8000	53.8000	+2.204%	16	438	-13.569%
2026-04-28	52.2600	52.6400	52.2600	52.6400	-0.829%	3	437	-11.664%
2026-04-27	53.0800	53.0800	53.0800	53.0800	+11.912%	2	434	-12.396%
2026-04-20	47.4300	47.4300	47.4300	47.4300	+1.022%	1	432	-1.961%
2026-04-16	46.1100	46.9500	46.1100	46.9500	+13.269%	14	432	-0.958%
2026-04-14	41.4500	41.4500	41.4500	41.4500	+37.252%	2	436	+12.183%
2026-04-07	30.2500	30.5200	30.2000	30.2000	+12.982%	13	438	+53.974%
2026-04-02	26.7000	26.7300	26.7000	26.7300	-0.075%	2	429	+73.962%
2026-04-01	26.7500	26.7500	26.7500	26.7500	+25.882%	18	429	+73.832%
2026-03-31	21.2500	21.2500	21.2500	21.2500	+6.784%	1	411	+118.824%
2026-03-27	20.8500	21.6000	19.9000	19.9000	-22.718%	280	410	+133.668%
2026-03-25	25.7500	25.7500	25.7500	25.7500	-7.040%	2	172	+80.583%
2026-03-24	27.7000	27.7000	27.7000	27.7000	-15.161%	1	170	+67.870%
2026-03-19	32.7000	32.7000	32.6500	32.6500	-3.488%	3	170	+42.420%
2026-03-18	33.8300	33.8300	33.8300	33.8300	-5.371%	1	171	+37.452%
2026-03-02	34.4500	35.7500	34.4500	35.7500	+2.582%	9	170	+30.070%
2026-02-27	34.8500	34.8500	34.8500	34.8500	+10.460%	1	171	+33.429%
2026-02-17	31.5500	31.5500	31.5500	31.5500	-16.777%	3	170	+47.385%
2026-02-11	37.9100	37.9100	37.9100	37.9100	-16.773%	1	173	+22.659%
2026-02-09	43.5000	45.6000	43.5000	45.5500	-7.325%	14	174	+2.086%
2026-02-05	42.6700	49.1500	42.6700	49.1500	-4.098%	2	170	-5.392%
2026-02-04	51.5500	51.5500	51.2500	51.2500	-8.318%	6	168	-9.268%
2026-02-03	57.5800	57.5800	55.9000	55.9000	-0.622%	2	168	-16.816%
2026-02-02	56.2500	56.2500	56.2500	56.2500	+3.668%	2	168	-17.333%
2026-01-30	53.9000	54.2600	53.6600	54.2600	+6.122%	3	170	-14.302%
2026-01-28	51.1500	51.1500	51.1300	51.1300	-1.293%	35	168	-9.055%
2026-01-27	51.8000	51.8000	51.8000	51.8000	+2.453%	5	145	-10.232%
2026-01-22	50.5600	50.5600	50.5600	50.5600	+5.774%	1	138	-8.030%
2026-01-21	47.8000	47.8000	47.8000	47.8000	+4.026%	1	138	-2.720%
2026-01-20	47.6000	47.6000	45.9500	45.9500	-11.973%	17	137	+1.197%
2026-01-15	52.2500	52.2500	52.2000	52.2000	-6.535%	13	133	-10.920%
2026-01-13	54.6900	56.0000	54.6900	55.8500	+10.093%	19	124	-16.741%
2026-01-12	50.0000	50.7300	49.7000	50.7300	+3.215%	40	117	-8.338%
2026-01-09	49.5200	49.5200	49.1500	49.1500	+18.863%	16	81	-5.392%
2025-12-30	41.2900	41.3500	41.2900	41.3500	-0.289%	2	65	+12.455%
2025-12-29	41.4700	41.4700	41.4700	41.4700	-3.333%	11	64	+12.129%
2025-12-23	42.9000	42.9000	42.9000	42.9000	+16.418%	1	64	+8.392%
2025-12-18	36.9500	36.9500	36.8500	36.8500	-4.036%	3	63	+26.187%
2025-12-16	39.3500	39.4500	38.4000	38.4000	-7.179%	8	60	+21.094%
2025-12-12	41.3700	41.3700	41.3700	41.3700	-11.128%	5	53	+12.400%
2025-12-10	46.5500	46.5500	46.5500	46.5500	-0.746%	1	48	-0.107%
2025-12-09	44.6000	46.9000	44.6000	46.9000	+5.039%	29	47	-0.853%
2025-12-08	45.5500	45.5500	44.6500	44.6500	-7.957%	25	44	+4.143%
2025-12-05	48.4000	48.5100	48.4000	48.5100	+2.126%	2	42	-4.143%
2025-12-02	47.4000	47.9000	47.1000	47.5000	-3.943%	18	42	-2.105%
2025-12-01	49.4500	49.5000	49.4500	49.4500	-7.794%	5	34	-5.966%
2025-11-25	55.9500	56.9500	52.5400	53.6300	+8.960%	23	33	-13.295%
2025-11-24	50.9600	50.9600	49.2200	49.2200	+29.800%	15	17	-5.526%
2025-11-20	37.9200	37.9200	37.9200	37.9200	-5.554%	23	6	+22.627%
2025-11-19	40.1500	40.1500	40.1500	40.1500	+19.316%	23	29	+15.816%
2025-11-17	34.3700	34.3700	33.6500	33.6500	-3.332%	44	6	+38.187%
2025-11-11	34.8200	34.8200	34.8100	34.8100	+0.462%	4	1	+33.582%
2025-11-10	34.6500	34.6500	34.6500	34.6500	0.000%	1	1	+34.199%