Dark

GOOGL20270617C370
GOOGL Jun 17 2027 370.00 Call (GOOGL270617C00370000)
option OPRA

EOD

Jul 21, 2026

45.00-8.722%(-4.30)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	45.9500	46.1600	44.8000	45.0000	-8.722%	46	1,514	0.000%
2026-07-20	49.5500	49.6000	49.3000	49.3000	+14.651%	184	1,514	-8.722%
2026-07-17	43.0000	45.7500	41.4000	43.0000	-13.289%	26	1,522	+4.651%
2026-07-16	61.4300	61.6200	48.9400	49.5900	-15.906%	42	1,534	-9.256%
2026-07-15	54.6000	60.0000	54.6000	58.9700	+20.224%	21	1,523	-23.690%
2026-07-14	48.3600	49.0500	48.3600	49.0500	-0.809%	6	1,530	-8.257%
2026-07-13	50.1000	50.1000	49.4000	49.4500	-3.812%	3	1,524	-8.999%
2026-07-10	49.0500	51.4100	49.0500	51.4100	+2.820%	84	1,524	-12.468%
2026-07-09	49.5500	50.0000	48.0000	50.0000	-4.306%	265	1,589	-10.000%
2026-07-08	56.9000	56.9000	52.2500	52.2500	-8.140%	24	1,765	-13.876%
2026-07-07	60.9300	61.6300	56.8800	56.8800	-1.931%	12	1,787	-20.886%
2026-07-06	53.9000	58.0000	53.9000	58.0000	+12.186%	20	1,779	-22.414%
2026-07-02	54.3000	54.3000	50.6700	51.7000	-2.545%	9	1,780	-12.959%
2026-07-01	54.9500	55.0000	53.0500	53.0500	+1.337%	14	1,780	-15.174%
2026-06-30	51.2600	53.0000	50.9000	52.3500	+4.324%	23	1,777	-14.040%
2026-06-29	48.8100	50.5000	48.5700	50.1800	+12.260%	11	1,777	-10.323%
2026-06-26	42.6800	44.9200	41.5900	44.7000	+0.562%	18	1,773	+0.671%
2026-06-25	42.0000	44.8000	41.4800	44.4500	-2.522%	44	1,782	+1.237%
2026-06-24	48.8100	51.2000	45.6000	45.6000	-3.349%	11	1,750	-1.316%
2026-06-23	49.4500	49.8900	47.0300	47.1800	-4.783%	44	1,745	-4.621%
2026-06-22	54.0000	54.0000	46.7500	49.5500	-19.692%	520	1,716	-9.183%
2026-06-18	58.0000	61.7000	57.1600	61.7000	+6.343%	13	1,363	-27.066%
2026-06-17	59.0000	59.9500	57.5700	58.0200	-8.945%	15	1,363	-22.441%
2026-06-16	59.5000	65.1200	59.5000	63.7200	+4.408%	49	1,363	-29.379%
2026-06-15	62.0500	63.3200	60.0000	61.0300	+6.510%	77	1,354	-26.266%
2026-06-12	58.1400	58.1500	57.3000	57.3000	+3.748%	4	1,359	-21.466%
2026-06-11	55.0000	56.3500	49.0000	55.2300	+0.766%	205	1,362	-18.523%
2026-06-10	62.0500	62.0500	54.0900	54.8100	-7.681%	9	1,328	-17.898%
2026-06-09	63.0400	63.0400	56.1300	59.3700	+1.626%	8	1,329	-24.204%
2026-06-08	58.9400	59.5400	56.8500	58.4200	-4.230%	379	1,331	-22.972%
2026-06-05	60.7500	63.6000	59.4100	61.0000	-4.314%	45	1,271	-26.230%
2026-06-04	55.2800	64.5000	55.2800	63.7500	+12.652%	38	1,263	-29.412%
2026-06-03	58.7500	60.2500	55.2000	56.5900	-2.431%	50	1,248	-20.481%
2026-06-02	55.0000	64.7000	55.0000	58.0000	-13.433%	140	1,242	-22.414%
2026-06-01	65.3500	67.0000	64.8600	67.0000	-3.597%	37	1,197	-32.836%
2026-05-29	70.7500	70.9000	69.3600	69.5000	-7.849%	36	1,189	-35.252%
2026-05-28	74.6600	75.4200	74.6600	75.4200	-0.172%	11	1,169	-40.334%
2026-05-27	73.5000	76.2500	73.5000	75.5500	+3.493%	15	1,169	-40.437%
2026-05-26	73.5000	73.7800	71.0000	73.0000	+0.857%	8	1,179	-38.356%
2026-05-22	72.3800	72.3800	72.3800	72.3800	-2.846%	5	1,177	-37.828%
2026-05-20	77.4000	79.0000	72.5000	74.5000	-4.279%	67	1,177	-39.597%
2026-05-19	80.0000	80.0000	76.1500	77.8300	-10.561%	14	1,132	-42.182%
2026-05-18	87.5000	87.5000	87.0200	87.0200	+7.234%	6	1,132	-48.288%
2026-05-15	83.0000	83.0000	81.1500	81.1500	-5.530%	8	1,132	-44.547%
2026-05-14	83.4700	85.9000	83.4700	85.9000	-0.116%	24	1,129	-47.614%
2026-05-13	80.9000	86.0000	80.9000	86.0000	+18.197%	23	1,130	-47.674%
2026-05-12	71.7900	73.9500	71.7900	72.7600	-5.260%	6	1,130	-38.153%
2026-05-11	81.1500	81.1500	76.7400	76.8000	-9.166%	11	1,130	-41.406%
2026-05-08	83.7000	84.5500	82.7900	84.5500	+3.110%	10	1,130	-46.777%
2026-05-07	82.0000	82.0000	82.0000	82.0000	+0.122%	1	1,135	-45.122%
2026-05-06	81.8300	82.5500	80.4700	81.9000	+10.155%	25	1,135	-45.055%
2026-05-05	78.1500	78.1500	72.5000	74.3500	+1.156%	23	1,125	-39.475%
2026-05-04	73.2700	73.5000	71.2600	73.5000	+0.204%	10	1,125	-38.776%
2026-05-01	70.5000	73.7000	70.5000	73.3500	+1.145%	34	1,141	-38.650%
2026-04-30	66.0000	73.0500	60.0000	72.5200	+42.672%	454	1,141	-37.948%
2026-04-29	50.7200	52.6000	50.7200	50.8300	+0.833%	6	897	-11.470%
2026-04-28	50.5000	51.6200	50.4100	50.4100	-5.227%	28	895	-10.732%
2026-04-27	51.2500	53.1900	51.2500	53.1900	+12.381%	6	892	-15.398%
2026-04-24	44.5000	47.3300	44.5000	47.3300	+4.712%	106	887	-4.923%
2026-04-23	45.4000	47.4500	43.7000	45.2000	+1.573%	29	837	-0.442%
2026-04-22	43.5700	44.5000	43.5700	44.5000	-0.314%	11	817	+1.124%
2026-04-20	44.6400	44.6400	44.6400	44.6400	-1.173%	1	811	+0.806%
2026-04-17	45.2500	45.2500	45.1700	45.1700	+3.128%	2	812	-0.376%
2026-04-16	45.5000	45.5000	43.7000	43.8000	-2.013%	10	813	+2.740%
2026-04-15	44.7000	44.7000	44.7000	44.7000	+7.711%	1	808	+0.671%
2026-04-14	38.5000	41.5000	38.5000	41.5000	+15.374%	2	808	+8.434%
2026-04-13	35.9800	35.9800	35.9700	35.9700	-0.083%	2	807	+25.104%
2026-04-09	33.0000	36.0000	32.8000	36.0000	+1.124%	25	809	+25.000%
2026-04-08	35.3300	35.7500	35.3300	35.6000	+23.397%	4	789	+26.404%
2026-04-07	28.8500	28.8500	28.8500	28.8500	+5.484%	1	789	+55.979%
2026-04-06	27.3500	27.3500	27.3500	27.3500	+8.103%	1	788	+64.534%
2026-04-02	25.3500	25.3500	25.3000	25.3000	-8.300%	6	787	+77.866%
2026-04-01	25.2000	27.5900	25.1400	27.5900	+39.343%	28	787	+63.103%
2026-03-31	19.8000	19.8000	19.8000	19.8000	+10.553%	1	769	+127.273%
2026-03-30	18.5000	18.5000	17.9100	17.9100	-5.488%	11	769	+151.256%
2026-03-27	19.6000	19.6000	18.9500	18.9500	-15.515%	47	759	+137.467%
2026-03-26	22.6600	22.6600	22.4300	22.4300	-9.190%	2	712	+100.624%
2026-03-25	25.1000	25.1000	24.3000	24.7000	-0.363%	7	713	+82.186%
2026-03-24	25.9100	25.9900	24.7900	24.7900	-18.987%	32	714	+81.525%
2026-03-23	30.6000	30.6000	30.6000	30.6000	+5.119%	3	699	+47.059%
2026-03-20	29.3800	29.3800	29.1100	29.1100	-8.025%	2	699	+54.586%
2026-03-19	31.6500	31.6500	31.6500	31.6500	+0.476%	1	700	+42.180%
2026-03-16	31.5000	31.5000	31.5000	31.5000	-1.563%	1	700	+42.857%
2026-03-12	32.0000	32.0000	32.0000	32.0000	+4.507%	1	701	+40.625%
2026-03-05	30.6700	30.8800	30.6200	30.6200	-4.313%	3	701	+46.963%
2026-03-04	32.0000	32.0000	32.0000	32.0000	+0.094%	14	703	+40.625%
2026-03-03	31.9700	31.9700	31.9700	31.9700	-7.280%	1	704	+40.757%
2026-03-02	33.0000	34.4800	33.0000	34.4800	-0.347%	4	704	+30.510%
2026-02-27	34.8000	34.8000	34.6000	34.6000	-9.778%	15	706	+30.058%
2026-02-23	38.3500	38.3500	38.3500	38.3500	+2.267%	1	705	+17.340%
2026-02-20	37.5000	37.5000	37.5000	37.5000	+16.460%	2	704	+20.000%
2026-02-19	31.0000	32.3000	31.0000	32.2000	+2.679%	3	704	+39.752%
2026-02-17	31.4000	31.4000	31.0200	31.3600	-7.493%	3	703	+43.495%
2026-02-13	33.9000	33.9000	33.9000	33.9000	-7.250%	1	704	+32.743%
2026-02-11	39.3000	39.3000	36.5500	36.5500	-18.324%	4	704	+23.119%
2026-02-09	42.3200	44.7500	41.8000	44.7500	+6.396%	20	703	+0.559%
2026-02-06	42.7000	42.7000	42.0600	42.0600	-11.285%	13	704	+6.990%
2026-02-05	45.0000	47.4100	45.0000	47.4100	-6.581%	3	714	-5.083%
2026-02-04	50.7500	50.7500	50.7500	50.7500	-5.687%	1	713	-11.330%
2026-02-03	53.8100	53.8100	53.8100	53.8100	-2.958%	1	712	-16.372%
2026-02-02	54.2500	55.4500	53.6000	55.4500	+7.691%	3	712	-18.846%
2026-01-30	51.4900	51.4900	51.4900	51.4900	+2.713%	2	711	-12.604%
2026-01-29	50.1300	50.1300	50.1300	50.1300	-1.513%	5	713	-10.233%
2026-01-28	51.0000	51.0000	49.4800	50.9000	+1.577%	16	708	-11.591%
2026-01-27	51.0400	51.0400	50.1100	50.1100	+0.683%	6	713	-10.198%
2026-01-26	49.7700	49.7700	49.7700	49.7700	+5.894%	1	712	-9.584%
2026-01-23	48.8400	48.8400	47.0000	47.0000	-3.550%	3	713	-4.255%
2026-01-22	48.9300	48.9300	48.7300	48.7300	+1.226%	2	716	-7.654%
2026-01-21	46.1100	48.1400	46.1100	48.1400	+8.668%	4	715	-6.523%
2026-01-20	45.9700	45.9700	44.2500	44.3000	-10.775%	5	714	+1.580%
2026-01-14	49.6500	49.6500	49.6500	49.6500	-8.209%	1	710	-9.366%
2026-01-13	54.0900	54.0900	54.0900	54.0900	+10.613%	2	711	-16.805%
2026-01-12	48.6100	48.9000	48.6100	48.9000	+3.910%	14	711	-7.975%
2026-01-09	47.0600	47.0600	47.0600	47.0600	+3.315%	2	700	-4.377%
2026-01-08	45.5500	45.5500	45.5500	45.5500	+4.713%	1	698	-1.207%
2026-01-07	45.2500	45.2500	43.5000	43.5000	+9.572%	8	697	+3.448%
2025-12-31	39.7500	39.7500	39.6500	39.7000	-0.101%	12	698	+13.350%
2025-12-30	39.7400	39.7400	39.7400	39.7400	-3.777%	2	698	+13.236%
2025-12-23	41.3000	41.3000	41.3000	41.3000	+7.134%	1	698	+8.959%
2025-12-22	38.4200	38.5500	38.4200	38.5500	+6.492%	2	697	+16.732%
2025-12-19	35.9000	36.3000	35.9000	36.2000	+1.972%	25	698	+24.309%
2025-12-18	35.7000	35.7000	35.4000	35.5000	+1.140%	4	683	+26.761%
2025-12-17	35.1000	35.1000	35.1000	35.1000	-5.007%	3	679	+28.205%
2025-12-16	37.9000	37.9500	36.9000	36.9500	-3.399%	8	676	+21.786%
2025-12-15	40.7000	40.7000	38.2500	38.2500	-5.063%	2	668	+17.647%
2025-12-12	39.4900	40.3500	39.4900	40.2900	-4.413%	3	668	+11.690%
2025-12-11	41.0500	42.1500	41.0500	42.1500	-6.437%	21	669	+6.762%
2025-12-09	43.4500	45.2500	43.4500	45.0500	+4.210%	7	664	-0.111%
2025-12-08	44.4300	44.4300	43.2300	43.2300	-7.766%	2	657	+4.094%
2025-12-05	46.7000	46.8700	46.7000	46.8700	+0.969%	2	656	-3.990%
2025-12-04	46.3000	46.4200	46.3000	46.4200	-2.968%	2	656	-3.059%
2025-12-03	47.8400	47.8400	47.8400	47.8400	+3.438%	2	655	-5.936%
2025-12-02	46.4200	46.4200	45.3300	46.2500	-3.243%	18	653	-2.703%
2025-12-01	47.6500	47.9000	47.0000	47.8000	-3.239%	16	640	-5.858%
2025-11-28	49.1000	49.4000	48.8800	49.4000	-0.664%	26	631	-8.907%
2025-11-26	50.0800	50.0800	49.6000	49.7300	-2.106%	3	656	-9.511%
2025-11-25	52.1700	52.2200	50.8000	50.8000	+4.678%	30	656	-11.417%
2025-11-24	48.2400	48.5300	48.2400	48.5300	+17.791%	4	638	-7.274%
2025-11-21	41.5900	41.7700	41.2000	41.2000	+2.871%	56	640	+9.223%
2025-11-20	40.5000	40.5000	40.0500	40.0500	+7.517%	21	594	+12.360%
2025-11-19	37.1500	37.2500	37.1500	37.2500	+10.567%	2	573	+20.805%
2025-11-18	31.9300	33.6900	31.9300	33.6900	+3.534%	5	573	+33.571%
2025-11-17	34.8500	34.8500	32.5400	32.5400	+9.932%	2	574	+38.291%
2025-11-14	27.5500	29.6500	27.5500	29.6000	-3.426%	5	574	+52.027%
2025-11-13	30.5000	30.6500	30.5000	30.6500	-7.486%	3	572	+46.819%
2025-11-12	32.1000	33.1300	32.1000	33.1300	-0.660%	3	569	+35.829%
2025-11-10	33.3500	33.3500	33.3500	33.3500	+11.093%	1	567	+34.933%
2025-11-07	30.0200	30.0200	30.0200	30.0200	-6.217%	1	567	+49.900%
2025-11-06	32.0100	32.0100	32.0100	32.0100	+9.811%	1	568	+40.581%
2025-11-04	29.1500	29.1500	29.1500	29.1500	-5.968%	12	567	+54.374%
2025-11-03	31.0000	31.0000	31.0000	31.0000	+1.974%	1	565	+45.161%
2025-10-31	28.6000	30.4000	28.6000	30.4000	-3.185%	3	565	+48.026%
2025-10-30	32.2700	32.2700	31.4000	31.4000	+22.417%	3	564	+43.312%
2025-10-29	25.6500	25.6500	25.6500	25.6500	+8.228%	1	564	+75.439%
2025-10-28	23.4500	23.7000	23.4500	23.7000	+11.111%	5	563	+89.873%
2025-10-27	20.9700	21.3300	20.9700	21.3300	+8.439%	10	562	+110.970%
2025-10-24	18.8700	19.9900	18.8700	19.6700	+9.096%	7	562	+128.775%
2025-10-23	17.5700	18.0300	17.5700	18.0300	+4.826%	25	564	+149.584%
2025-10-22	18.2000	18.2000	16.8700	17.2000	+4.623%	18	559	+161.628%
2025-10-21	17.4100	17.4100	15.8000	16.4400	-9.272%	26	550	+173.723%
2025-10-20	18.0500	18.4000	17.6000	18.1200	+2.663%	30	545	+148.344%
2025-10-17	16.2500	17.8500	16.2500	17.6500	+2.497%	21	540	+154.958%
2025-10-16	16.8800	18.5300	16.8800	17.2200	+5.321%	55	530	+161.324%
2025-10-15	16.3000	16.3500	15.9500	16.3500	+9.732%	32	518	+175.229%
2025-10-14	14.5000	15.0500	14.4500	14.9000	+12.793%	131	516	+202.013%
2025-10-13	13.2100	13.2100	13.2100	13.2100	+4.262%	20	415	+240.651%
2025-10-10	12.9000	12.9000	12.5900	12.6700	-2.313%	3	408	+255.170%
2025-10-09	13.4500	13.4500	12.8800	12.9700	-4.982%	6	407	+246.955%
2025-10-08	13.5500	13.6500	13.4500	13.6500	-5.536%	7	407	+229.670%
2025-10-07	14.7000	14.7000	14.4300	14.4500	-6.169%	54	402	+211.419%
2025-10-06	14.1500	15.4000	14.1500	15.4000	+16.226%	10	376	+192.208%
2025-10-03	13.2500	13.2500	13.2500	13.2500	-0.749%	2	373	+239.623%
2025-10-02	12.9600	13.3500	12.9600	13.3500	+1.136%	2	373	+237.079%
2025-10-01	12.1000	13.2000	12.0500	13.2000	+0.763%	7	372	+240.909%
2025-09-29	15.0500	15.0700	13.1000	13.1000	-5.415%	3	367	+243.511%
2025-09-26	13.8500	13.8500	13.8500	13.8500	-2.120%	66	366	+224.910%
2025-09-25	14.1500	14.2200	14.1500	14.1500	0.000%	569	301	+218.021%