Dark

GOOGL20270617C390
GOOGL Jun 17 2027 390.00 Call (GOOGL270617C00390000)
option OPRA

EOD

Jul 21, 2026

38.05-8.357%(-3.47)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	39.2500	39.2500	38.0500	38.0500	-8.357%	7	542	0.000%
2026-07-20	43.4800	44.0100	41.5200	41.5200	+11.194%	38	539	-8.357%
2026-07-17	37.0000	38.4000	37.0000	37.3400	-10.132%	4	547	+1.901%
2026-07-16	50.2700	52.0000	41.5500	41.5500	-18.289%	15	545	-8.424%
2026-07-15	46.5600	50.8500	46.5600	50.8500	+15.779%	34	543	-25.172%
2026-07-14	39.9500	43.9200	39.9500	43.9200	+6.602%	5	551	-13.365%
2026-07-13	43.3500	43.3500	41.2000	41.2000	-3.603%	4	549	-7.646%
2026-07-10	42.6800	42.7400	41.6000	42.7400	+3.362%	24	546	-10.973%
2026-07-09	40.5600	41.3500	40.5200	41.3500	-10.109%	3	526	-7.981%
2026-07-08	46.0000	46.0000	46.0000	46.0000	-5.447%	35	527	-17.283%
2026-07-07	51.6500	51.6500	48.6500	48.6500	-2.700%	28	492	-21.788%
2026-07-06	45.2200	50.0000	45.2200	50.0000	+13.895%	69	491	-23.900%
2026-07-02	45.0000	46.2200	43.9000	43.9000	-0.769%	6	515	-13.326%
2026-07-01	45.2500	45.2500	44.2400	44.2400	-0.360%	2	515	-13.992%
2026-06-30	44.4000	44.4000	44.4000	44.4000	+4.965%	1	514	-14.302%
2026-06-29	40.8000	42.3000	40.8000	42.3000	+13.801%	11	513	-10.047%
2026-06-26	36.4000	37.1700	34.1300	37.1700	+1.836%	24	503	+2.368%
2026-06-25	34.6000	36.5000	34.6000	36.5000	-7.595%	54	516	+4.247%
2026-06-24	42.2000	42.2300	39.5000	39.5000	-1.250%	7	512	-3.671%
2026-06-23	42.3000	42.3000	39.8000	40.0000	-6.125%	66	513	-4.875%
2026-06-22	44.0000	44.0000	40.0000	42.6100	-14.609%	115	482	-10.702%
2026-06-17	51.6000	51.6000	49.9000	49.9000	-7.163%	3	455	-23.747%
2026-06-16	52.0000	53.7500	52.0000	53.7500	+1.224%	8	455	-29.209%
2026-06-15	51.6500	53.7000	51.6500	53.1000	+7.273%	35	456	-28.343%
2026-06-12	50.0000	51.0500	48.7000	49.5000	+12.577%	54	441	-23.131%
2026-06-11	44.5000	44.5000	41.6200	43.9700	-12.931%	12	443	-13.464%
2026-06-10	50.5000	50.5000	50.5000	50.5000	+3.462%	1	442	-24.653%
2026-06-09	54.2500	54.2500	48.8100	48.8100	-2.380%	2	441	-22.045%
2026-06-08	51.0000	51.0000	49.1900	50.0000	-4.816%	18	439	-23.900%
2026-06-05	53.7800	53.8500	52.5300	52.5300	-2.361%	6	432	-27.565%
2026-06-04	52.6000	53.8000	52.6000	53.8000	+10.951%	4	432	-29.275%
2026-06-03	51.0000	51.2500	47.8700	48.4900	-2.435%	16	431	-21.530%
2026-06-02	49.2000	52.7500	48.0000	49.7000	-13.895%	18	433	-23.441%
2026-06-01	58.1000	58.1000	55.7700	57.7200	-2.169%	71	430	-34.078%
2026-05-29	62.9000	63.0800	59.0000	59.0000	-10.633%	42	438	-35.508%
2026-05-28	64.0000	66.0200	63.5000	66.0200	+1.569%	48	428	-42.366%
2026-05-27	66.5500	66.7700	65.0000	65.0000	+2.427%	25	413	-41.462%
2026-05-26	63.4600	63.4600	63.4600	63.4600	+1.536%	3	407	-40.041%
2026-05-22	63.8000	63.8000	62.5000	62.5000	-7.817%	6	409	-39.120%
2026-05-21	65.4500	67.8000	65.4500	67.8000	+4.308%	4	411	-43.879%
2026-05-20	68.3000	68.3000	62.2900	65.0000	-0.763%	9	411	-41.462%
2026-05-19	67.4200	68.0000	65.0000	65.5000	-10.519%	88	407	-41.908%
2026-05-18	77.4500	77.6500	73.2000	73.2000	+0.619%	62	407	-48.019%
2026-05-15	72.7500	72.7500	72.7500	72.7500	-1.716%	2	407	-47.698%
2026-05-14	73.2000	74.0200	71.2500	74.0200	+0.366%	58	407	-48.595%
2026-05-13	70.8000	73.7500	69.5000	73.7500	+18.569%	9	362	-48.407%
2026-05-12	64.0000	64.2900	62.2000	62.2000	-7.095%	12	362	-38.826%
2026-05-11	69.7500	71.0000	66.8900	66.9500	-7.820%	33	362	-43.167%
2026-05-08	72.6300	72.6300	72.6300	72.6300	+2.296%	1	356	-47.611%
2026-05-07	73.1100	73.1100	70.3800	71.0000	+0.353%	34	355	-46.408%
2026-05-06	68.9000	72.7900	68.9000	70.7500	+8.396%	51	345	-46.219%
2026-05-05	65.8500	65.8500	63.6000	65.2700	+5.274%	103	369	-41.704%
2026-05-04	64.0000	64.0000	61.7000	62.0000	-1.587%	11	331	-38.629%
2026-05-01	59.9200	63.5600	59.9200	63.0000	+3.618%	26	317	-39.603%
2026-04-30	55.2500	62.2700	54.9500	60.8000	+38.655%	145	317	-37.418%
2026-04-29	42.5000	46.3500	42.5000	43.8500	-2.987%	9	313	-13.227%
2026-04-27	43.7300	45.2000	43.7300	45.2000	+28.885%	90	317	-15.819%
2026-04-21	35.2000	35.2000	35.0700	35.0700	-4.985%	2	229	+8.497%
2026-04-20	37.7500	37.7500	36.9100	36.9100	-1.442%	6	230	+3.089%
2026-04-17	37.4500	37.4500	37.4500	37.4500	-1.963%	1	225	+1.602%
2026-04-16	38.2000	38.2000	38.2000	38.2000	+16.463%	2	224	-0.393%
2026-04-14	32.8000	32.8000	32.8000	32.8000	+13.103%	5	222	+16.006%
2026-04-10	29.0000	29.0000	29.0000	29.0000	+25.270%	1	222	+31.207%
2026-04-07	23.4000	23.4000	23.1500	23.1500	+4.515%	21	223	+64.363%
2026-04-06	22.0500	22.1500	22.0500	22.1500	+6.696%	29	215	+71.783%
2026-04-02	20.7600	20.7600	20.7600	20.7600	-8.142%	1	196	+83.285%
2026-04-01	21.0000	22.6000	20.7100	22.6000	+39.077%	3	196	+68.363%
2026-03-31	16.2500	16.2500	16.2500	16.2500	+13.636%	10	194	+134.154%
2026-03-30	14.6700	14.6700	14.3000	14.3000	-5.921%	6	189	+166.084%
2026-03-27	16.2500	16.2500	15.2000	15.2000	-13.636%	14	194	+150.329%
2026-03-26	17.6000	17.6000	17.6000	17.6000	-13.300%	1	191	+116.193%
2026-03-25	19.6600	20.3000	19.6600	20.3000	-15.942%	19	190	+87.438%
2026-03-23	24.1500	24.1500	24.1500	24.1500	-2.227%	26	175	+57.557%
2026-03-20	24.7000	24.7000	24.7000	24.7000	-7.073%	45	175	+54.049%
2026-03-16	26.5800	26.5800	26.5800	26.5800	+3.023%	1	130	+43.153%
2026-03-13	25.8000	25.8000	25.8000	25.8000	-4.797%	1	130	+47.481%
2026-03-09	24.4900	27.1000	24.4900	27.1000	+6.275%	16	129	+40.406%
2026-03-06	25.6400	25.7000	25.5000	25.5000	-5.204%	54	130	+49.216%
2026-03-04	26.9000	26.9000	26.9000	26.9000	-11.426%	6	101	+41.450%
2026-02-27	29.5000	30.3700	29.5000	30.3700	+16.227%	3	95	+25.288%
2026-02-17	25.7800	26.1300	25.7800	26.1300	-7.209%	12	94	+45.618%
2026-02-13	27.7500	28.1600	27.7500	28.1600	-24.036%	2	83	+35.121%
2026-02-06	37.8500	37.8500	37.0700	37.0700	+1.008%	13	83	+2.644%
2026-02-05	36.7000	36.7000	36.7000	36.7000	-21.915%	1	87	+3.678%
2026-02-03	47.0000	47.0000	47.0000	47.0000	+0.213%	1	86	-19.043%
2026-02-02	46.7400	46.9000	46.7400	46.9000	+5.157%	3	85	-18.870%
2026-01-30	44.6000	44.6000	44.6000	44.6000	+9.961%	1	84	-14.686%
2026-01-29	40.5600	40.5600	40.5600	40.5600	-7.036%	1	83	-6.188%
2026-01-28	43.6100	43.6300	43.6100	43.6300	+4.628%	4	82	-12.789%
2026-01-23	41.7000	41.7000	41.7000	41.7000	+9.593%	2	81	-8.753%
2026-01-20	38.2500	38.2500	38.0500	38.0500	-7.735%	6	81	0.000%
2026-01-16	41.1100	41.2400	41.1100	41.2400	-4.691%	4	76	-7.735%
2026-01-15	43.2700	43.2700	43.2700	43.2700	+1.359%	1	76	-12.064%
2026-01-12	42.6500	42.6900	42.6000	42.6900	+4.326%	23	75	-10.869%
2026-01-09	41.0000	41.0000	40.9200	40.9200	+4.923%	5	73	-7.014%
2026-01-07	36.9000	39.0000	36.9000	39.0000	+16.487%	2	70	-2.436%
2026-01-06	35.8000	35.8000	33.4500	33.4800	-0.060%	3	70	+13.650%
2025-12-29	33.5000	33.5000	33.5000	33.5000	-5.501%	1	71	+13.582%
2025-12-23	35.4500	35.4500	35.4500	35.4500	+12.898%	1	71	+7.334%
2025-12-19	31.4000	31.4000	31.4000	31.4000	+3.630%	1	70	+21.178%
2025-12-18	30.3000	30.3000	30.3000	30.3000	+5.026%	2	70	+25.578%
2025-12-17	30.2000	30.3000	28.8500	28.8500	-8.847%	4	68	+31.889%
2025-12-16	32.8000	32.8000	31.6000	31.6500	-19.054%	9	66	+20.221%
2025-12-09	37.2500	39.2500	37.2500	39.1000	+2.625%	8	57	-2.685%
2025-12-08	39.6700	39.6700	38.1000	38.1000	-6.273%	12	50	-0.131%
2025-12-05	40.6500	40.6500	40.6500	40.6500	+0.868%	1	41	-6.396%
2025-12-02	39.8000	40.3000	39.7000	40.3000	-0.739%	20	40	-5.583%
2025-12-01	41.7500	41.8000	40.6000	40.6000	-11.412%	12	20	-6.281%
2025-11-28	45.8300	45.8300	45.8300	45.8300	+4.396%	6	18	-16.976%
2025-11-26	45.2000	45.2000	43.9000	43.9000	+3.173%	2	11	-13.326%
2025-11-24	40.9000	42.5500	40.9000	42.5500	+69.185%	10	11	-10.576%
2025-11-14	25.1500	25.1500	25.1500	25.1500	-4.081%	1	6	+51.292%
2025-11-13	26.2200	26.2200	26.2200	26.2200	-7.120%	1	6	+45.118%
2025-11-12	28.2300	28.2300	28.2300	28.2300	-1.809%	1	6	+34.786%
2025-11-10	28.7500	28.7500	28.7500	28.7500	+5.119%	1	6	+32.348%
2025-11-06	26.2800	27.4500	26.2800	27.3500	-0.401%	8	6	+39.122%
2025-10-30	25.6500	27.4600	25.6500	27.4600	0.000%	3	1	+38.565%