Dark

GOOGL20270617C380
GOOGL Jun 17 2027 380.00 Call (GOOGL270617C00380000)
option OPRA

EOD

Jul 21, 2026

41.20-5.287%(-2.30)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	41.8500	42.4500	41.2000	41.2000	-5.287%	12	2,008	0.000%
2026-07-20	47.8700	47.8700	43.5000	43.5000	+8.750%	3	2,007	-5.287%
2026-07-17	41.4000	41.9500	39.0500	40.0000	-13.251%	12	2,006	+3.000%
2026-07-16	54.9000	55.0000	46.1100	46.1100	-15.223%	212	2,004	-10.648%
2026-07-15	50.3100	55.8500	50.2000	54.3900	+13.691%	368	2,023	-24.251%
2026-07-14	45.0500	47.9500	45.0500	47.8400	+7.991%	442	1,959	-13.880%
2026-07-13	46.0500	46.2500	44.3000	44.3000	-4.216%	10	1,675	-6.998%
2026-07-10	46.0000	46.2500	45.0000	46.2500	+0.325%	9	1,674	-10.919%
2026-07-09	48.2500	48.2500	44.8800	46.1000	-5.339%	14	1,670	-10.629%
2026-07-08	53.0700	53.0700	48.2000	48.7000	-7.678%	4	1,667	-15.400%
2026-07-07	54.0500	56.5000	52.7500	52.7500	-1.032%	12	1,668	-21.896%
2026-07-06	51.3700	53.3000	51.1000	53.3000	+8.223%	6	1,667	-22.702%
2026-07-02	51.3200	51.3200	47.6500	49.2500	+0.102%	28	1,671	-16.345%
2026-07-01	49.2500	49.2500	49.2000	49.2000	+2.075%	3	1,671	-16.260%
2026-06-30	45.5000	48.7300	45.5000	48.2000	+2.553%	23	1,670	-14.523%
2026-06-29	40.9700	47.0000	40.9700	47.0000	+21.134%	63	1,678	-12.340%
2026-06-26	38.1000	40.6000	37.5300	38.8000	-3.937%	41	1,693	+6.186%
2026-06-25	38.5700	40.9100	38.5700	40.3900	-3.604%	6	1,683	+2.005%
2026-06-24	45.3000	45.7700	41.6700	41.9000	-4.360%	9	1,685	-1.671%
2026-06-23	41.8200	46.2500	41.8200	43.8100	-4.491%	1,166	1,688	-5.958%
2026-06-22	50.3900	50.4400	43.3000	45.8700	-18.089%	106	822	-10.181%
2026-06-18	51.2500	56.0000	51.2500	56.0000	+3.896%	53	758	-26.429%
2026-06-17	54.7000	55.7000	53.9000	53.9000	-7.942%	13	758	-23.562%
2026-06-16	60.7000	60.7000	58.5500	58.5500	+4.628%	4	758	-29.633%
2026-06-15	57.0000	58.5000	55.9600	55.9600	-0.071%	20	756	-26.376%
2026-06-12	54.0000	56.0000	53.8700	56.0000	+10.891%	43	765	-26.429%
2026-06-11	50.2400	50.5000	44.7000	50.5000	-0.099%	120	804	-18.416%
2026-06-10	54.7000	54.7000	50.5000	50.5500	-8.837%	44	725	-18.497%
2026-06-09	56.6500	58.3000	50.9200	55.4500	+1.464%	5	745	-25.699%
2026-06-08	52.9500	55.0100	52.9500	54.6500	-3.616%	52	745	-24.611%
2026-06-05	55.5000	57.9300	55.5000	56.7000	-3.077%	79	729	-27.337%
2026-06-04	54.5000	60.0000	53.5000	58.5000	+13.482%	124	749	-29.573%
2026-06-03	54.0000	54.0000	51.3200	51.5500	-3.192%	34	751	-20.078%
2026-06-02	52.8100	59.5600	51.0000	53.2500	-13.415%	231	763	-22.629%
2026-06-01	61.1700	62.7500	60.0000	61.5000	-2.381%	148	764	-33.008%
2026-05-29	65.0000	68.0000	62.0500	63.0000	-9.496%	194	767	-34.603%
2026-05-28	67.7700	69.6100	67.7700	69.6100	-1.819%	10	751	-40.813%
2026-05-27	70.0000	71.5000	70.0000	70.9000	+2.709%	54	747	-41.890%
2026-05-26	66.4300	69.5000	66.4300	69.0300	+4.654%	12	698	-40.316%
2026-05-22	68.0000	69.4100	65.3000	65.9600	-7.164%	24	690	-37.538%
2026-05-21	68.9400	72.8500	66.9400	71.0500	+3.120%	37	680	-42.013%
2026-05-20	71.7500	73.0000	67.5000	68.9000	-1.991%	49	680	-40.203%
2026-05-19	72.2800	73.6500	69.7500	70.3000	-9.941%	82	650	-41.394%
2026-05-18	80.5500	86.2000	78.0600	78.0600	+2.374%	39	650	-47.220%
2026-05-15	75.3500	76.2500	75.3500	76.2500	-4.449%	40	650	-45.967%
2026-05-14	78.0800	79.9500	75.6500	79.8000	-1.506%	75	653	-48.371%
2026-05-13	71.2500	81.0200	71.2500	81.0200	+13.394%	79	685	-49.148%
2026-05-12	69.6000	71.4500	67.6500	71.4500	+0.918%	97	685	-42.337%
2026-05-11	75.9900	75.9900	70.8000	70.8000	-9.866%	15	685	-41.808%
2026-05-08	77.5100	78.6000	77.5100	78.5500	+1.276%	29	673	-47.549%
2026-05-07	76.3000	77.5600	75.5500	77.5600	+1.986%	17	685	-46.880%
2026-05-06	75.0000	76.9200	75.0000	76.0500	+8.892%	34	683	-45.825%
2026-05-05	71.0000	72.0000	68.9500	69.8400	+4.239%	27	678	-41.008%
2026-05-04	68.4900	68.4900	65.2100	67.0000	-2.375%	178	679	-38.507%
2026-05-01	64.2100	68.6300	64.2100	68.6300	+1.569%	144	627	-39.968%
2026-04-30	59.5500	67.9000	55.7000	67.5700	+46.891%	359	627	-39.026%
2026-04-29	44.0000	49.1200	44.0000	46.0000	-1.351%	93	511	-10.435%
2026-04-28	48.2100	48.5900	46.6300	46.6300	-3.697%	12	457	-11.645%
2026-04-27	45.0000	48.7800	44.1000	48.4200	+10.725%	19	461	-14.911%
2026-04-24	43.5000	44.6000	43.2000	43.7300	+5.373%	87	452	-5.786%
2026-04-23	41.5000	41.5000	41.5000	41.5000	+0.484%	1	384	-0.723%
2026-04-22	41.3000	41.3000	41.3000	41.3000	+2.736%	1	383	-0.242%
2026-04-21	40.2000	40.2000	40.2000	40.2000	-2.427%	1	383	+2.488%
2026-04-20	41.8200	41.8200	41.2000	41.2000	-3.241%	10	383	0.000%
2026-04-17	41.4500	42.5800	40.8000	42.5800	+6.317%	20	389	-3.241%
2026-04-16	40.6500	41.0500	40.0500	40.0500	-2.555%	103	387	+2.871%
2026-04-15	41.1000	41.1000	41.1000	41.1000	+6.477%	1	327	+0.243%
2026-04-14	35.8000	38.6000	35.8000	38.6000	+17.935%	6	327	+6.736%
2026-04-13	31.8500	32.7300	31.8500	32.7300	+2.345%	6	326	+25.878%
2026-04-10	31.9800	31.9800	31.9800	31.9800	-2.052%	9	321	+28.831%
2026-04-09	30.3200	32.9700	29.8100	32.6500	-0.457%	53	330	+26.187%
2026-04-08	31.4100	32.8700	31.4100	32.8000	+24.242%	15	302	+25.610%
2026-04-07	26.4000	26.4000	26.4000	26.4000	+13.695%	1	300	+56.061%
2026-04-02	23.2300	23.4000	23.2200	23.2200	+0.173%	10	300	+77.433%
2026-04-01	22.7500	23.1800	22.7500	23.1800	+20.041%	8	300	+77.739%
2026-03-31	18.1500	19.3100	18.0700	19.3100	+18.831%	12	301	+113.361%
2026-03-30	17.2000	17.2000	16.2500	16.2500	-4.748%	11	302	+153.538%
2026-03-27	18.1000	18.1000	17.0600	17.0600	-10.960%	4	302	+141.501%
2026-03-26	20.9000	20.9000	19.1600	19.1600	-18.015%	7	298	+115.031%
2026-03-24	23.5000	23.5000	23.3700	23.3700	-13.058%	2	298	+76.294%
2026-03-23	26.8800	26.8800	26.8800	26.8800	+1.780%	2	297	+53.274%
2026-03-20	26.4100	26.4100	26.4100	26.4100	-10.170%	5	297	+56.002%
2026-03-12	29.4000	29.4000	29.4000	29.4000	-2.810%	5	297	+40.136%
2026-03-10	30.9200	30.9200	30.2500	30.2500	+7.460%	2	297	+36.198%
2026-03-06	28.1500	28.1500	28.1500	28.1500	-1.263%	1	297	+46.359%
2026-03-05	28.0400	28.7000	28.0400	28.5100	-2.862%	7	297	+44.511%
2026-03-04	29.7300	29.7300	29.3500	29.3500	-5.688%	5	297	+40.375%
2026-03-02	31.6100	31.6500	31.1200	31.1200	-1.269%	8	299	+32.391%
2026-02-27	31.7600	31.7600	31.5200	31.5200	+0.864%	3	294	+30.711%
2026-02-26	31.2500	31.2500	31.2500	31.2500	-6.577%	10	294	+31.840%
2026-02-24	33.4500	33.4500	33.4500	33.4500	-6.512%	2	300	+23.169%
2026-02-23	35.7800	35.7800	35.7800	35.7800	+2.521%	1	299	+15.148%
2026-02-20	34.9000	34.9000	34.9000	34.9000	+19.890%	6	298	+18.052%
2026-02-17	28.0100	29.1100	27.7000	29.1100	-11.627%	7	304	+41.532%
2026-02-11	35.8000	35.8000	32.9400	32.9400	-11.093%	140	309	+25.076%
2026-02-10	36.5000	37.0500	36.5000	37.0500	-3.891%	3	285	+11.201%
2026-02-09	38.5500	38.5500	38.5500	38.5500	-0.644%	1	283	+6.874%
2026-02-06	38.8000	38.8000	38.8000	38.8000	-0.513%	1	283	+6.186%
2026-02-05	33.7200	39.0000	33.6500	39.0000	-16.756%	22	283	+5.641%
2026-02-04	46.8500	46.8500	46.8500	46.8500	-8.692%	1	293	-12.060%
2026-02-03	51.3100	51.3100	51.3100	51.3100	+10.606%	7	292	-19.704%
2026-01-29	46.3900	46.3900	46.3900	46.3900	-1.716%	1	285	-11.188%
2026-01-28	45.8700	47.2000	45.8700	47.2000	+5.593%	21	285	-12.712%
2026-01-22	44.4500	44.7000	44.4500	44.7000	+8.892%	2	285	-7.830%
2026-01-20	42.7000	42.7000	41.0500	41.0500	-12.042%	5	286	+0.365%
2026-01-15	46.6700	46.6700	46.6700	46.6700	-6.548%	1	285	-11.721%
2026-01-13	50.7500	50.7500	49.9400	49.9400	+16.710%	6	284	-17.501%
2026-01-12	42.7900	42.7900	42.7900	42.7900	-3.821%	1	285	-3.716%
2026-01-09	44.4900	44.4900	44.4900	44.4900	+4.559%	20	285	-7.395%
2026-01-08	42.5500	42.5500	42.5500	42.5500	+19.188%	25	273	-3.173%
2026-01-06	36.5000	36.5000	35.6500	35.7000	-6.545%	40	273	+15.406%
2026-01-05	38.2000	38.2000	38.2000	38.2000	+6.466%	1	253	+7.853%
2026-01-02	39.5000	39.5000	35.8800	35.8800	-3.027%	4	253	+14.827%
2025-12-31	37.0000	37.0000	37.0000	37.0000	-2.938%	3	254	+11.351%
2025-12-30	38.1200	38.1200	38.1200	38.1200	+3.983%	1	254	+8.080%
2025-12-29	36.1500	36.6600	36.1500	36.6600	-4.157%	4	254	+12.384%
2025-12-23	38.2500	38.2500	38.2500	38.2500	+16.794%	1	251	+7.712%
2025-12-18	32.9000	33.1000	32.7500	32.7500	+2.216%	6	251	+25.802%
2025-12-17	32.0000	32.0400	32.0000	32.0400	-6.316%	2	245	+28.589%
2025-12-16	35.0500	35.1500	34.1500	34.2000	-3.390%	8	247	+20.468%
2025-12-15	36.6500	36.6500	35.4000	35.4000	-5.145%	16	247	+16.384%
2025-12-12	36.8000	37.5800	36.4000	37.3200	-10.632%	11	254	+10.397%
2025-12-10	42.4000	42.4500	41.7600	41.7600	-0.453%	3	259	-1.341%
2025-12-09	40.0300	42.2500	39.8500	41.9500	+5.138%	29	260	-1.788%
2025-12-08	43.3000	43.3000	39.9000	39.9000	-8.528%	4	261	+3.258%
2025-12-05	43.6000	43.6200	43.6000	43.6200	+2.635%	2	261	-5.548%
2025-12-04	42.5000	42.5000	42.5000	42.5000	-0.468%	1	261	-3.059%
2025-12-02	42.6500	43.1500	42.3700	42.7000	-0.698%	20	260	-3.513%
2025-12-01	44.5000	44.7000	43.0000	43.0000	-7.844%	8	258	-4.186%
2025-11-26	46.6600	46.6600	46.6600	46.6600	-5.259%	1	259	-11.702%
2025-11-25	48.6000	49.2900	48.6000	49.2500	+9.323%	21	259	-16.345%
2025-11-24	45.0400	45.0500	45.0400	45.0500	+15.513%	61	239	-8.546%
2025-11-21	39.0000	39.0000	39.0000	39.0000	+16.418%	2	179	+5.641%
2025-11-20	39.4500	39.4500	33.5000	33.5000	-2.899%	17	178	+22.985%
2025-11-19	35.2000	38.1500	34.5000	34.5000	+11.290%	24	176	+19.420%
2025-11-18	31.0000	31.0000	31.0000	31.0000	+3.506%	1	175	+32.903%
2025-11-17	29.9500	29.9500	29.9500	29.9500	+17.084%	1	174	+37.563%
2025-11-14	25.5800	25.5800	25.5800	25.5800	-10.403%	1	173	+61.063%
2025-11-13	28.5500	28.5500	28.5500	28.5500	-8.786%	10	173	+44.308%
2025-11-11	31.3000	31.3000	31.3000	31.3000	-0.635%	4	179	+31.629%
2025-11-10	30.7000	31.5000	30.7000	31.5000	+5.528%	11	175	+30.794%
2025-11-06	30.2100	30.2100	29.4500	29.8500	+7.374%	11	166	+38.023%
2025-11-04	27.8000	27.8000	27.8000	27.8000	+0.542%	23	171	+48.201%
2025-11-03	27.6500	27.6500	27.6500	27.6500	+0.912%	1	171	+49.005%
2025-10-31	27.0000	27.6500	26.3500	27.4000	-5.354%	30	171	+50.365%
2025-10-30	29.7700	29.8400	28.2900	28.9500	+18.940%	12	150	+42.314%
2025-10-29	21.8000	24.3400	21.8000	24.3400	+11.091%	9	152	+69.269%
2025-10-28	21.3000	21.9100	21.3000	21.9100	+1.341%	6	152	+88.042%
2025-10-27	19.4500	21.6200	19.4300	21.6200	+20.379%	25	146	+90.564%
2025-10-24	17.7100	18.6000	17.7100	17.9600	+9.047%	118	121	+129.399%
2025-10-23	16.4700	16.4700	16.4700	16.4700	+0.672%	1	3	+150.152%
2025-10-22	16.3600	16.3600	16.3600	16.3600	0.000%	2	0	+151.834%