Dark

GOOGL20270617C400
GOOGL Jun 17 2027 400.00 Call (GOOGL270617C00400000)
option OPRA

EOD

Jul 21, 2026

34.00-7.053%(-2.58)103

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	34.8900	35.5400	34.0000	34.0000	-7.053%	103	2,709	0.000%
2026-07-20	37.1500	40.2500	35.9000	36.5800	+5.509%	49	2,644	-7.053%
2026-07-17	34.4400	35.1000	32.1500	34.6700	-10.018%	212	2,667	-1.933%
2026-07-16	48.0000	48.0000	37.0000	38.5300	-17.140%	124	2,548	-11.757%
2026-07-15	41.0500	47.2000	41.0500	46.5000	+15.099%	51	2,517	-26.882%
2026-07-14	37.0000	40.4000	37.0000	40.4000	+9.723%	19	2,525	-15.842%
2026-07-13	38.4900	39.0000	36.8200	36.8200	-5.927%	14	2,525	-7.659%
2026-07-10	39.5000	39.7000	37.9500	39.1400	-3.738%	41	2,528	-13.132%
2026-07-09	39.0000	40.6700	37.0000	40.6600	-1.071%	127	2,525	-16.380%
2026-07-08	44.7000	44.7000	40.8800	41.1000	-8.463%	19	2,543	-17.275%
2026-07-07	46.5500	48.3900	43.8500	44.9000	-2.285%	228	2,533	-24.276%
2026-07-06	41.9400	45.9500	40.7100	45.9500	+9.145%	25	2,541	-26.007%
2026-07-02	43.5000	44.1500	39.0000	42.1000	-1.011%	92	2,490	-19.240%
2026-07-01	42.0000	43.4600	40.7300	42.5300	+3.454%	70	2,490	-20.056%
2026-06-30	38.3500	41.2000	38.2500	41.1100	+2.775%	1,092	2,518	-17.295%
2026-06-29	34.4500	40.0000	34.4500	40.0000	+25.000%	46	2,079	-15.000%
2026-06-26	33.8500	35.8200	31.0000	32.0000	-6.706%	122	2,068	+6.250%
2026-06-25	32.4500	35.3000	31.6000	34.3000	-3.326%	102	2,072	-0.875%
2026-06-24	37.8500	39.7300	35.4800	35.4800	-3.848%	34	2,040	-4.171%
2026-06-23	36.1700	39.3900	36.1700	36.9000	-7.519%	80	2,041	-7.859%
2026-06-22	42.3000	42.9500	36.0000	39.9000	-16.875%	258	2,031	-14.787%
2026-06-18	46.0000	48.5000	43.8700	48.0000	+0.840%	61	1,859	-29.167%
2026-06-17	47.5000	48.0000	45.2000	47.6000	-3.838%	179	1,859	-28.571%
2026-06-16	47.7200	52.4000	47.4500	49.5000	+3.125%	53	1,859	-31.313%
2026-06-15	50.0000	50.3000	47.9900	48.0000	+5.727%	50	1,870	-29.167%
2026-06-12	46.4500	48.9000	43.0000	45.4000	+4.248%	21	1,851	-25.110%
2026-06-11	39.5000	44.7000	38.4000	43.5500	+0.670%	362	1,845	-21.929%
2026-06-10	47.2500	48.4400	42.6500	43.2600	-8.830%	47	1,895	-21.405%
2026-06-09	50.4900	50.4900	43.9000	47.4500	+3.152%	356	1,897	-28.346%
2026-06-08	46.8000	47.4000	45.2500	46.0000	-5.155%	181	1,632	-26.087%
2026-06-05	48.8000	51.0000	47.3900	48.5000	-5.273%	86	1,534	-29.897%
2026-06-04	46.0000	51.8000	46.0000	51.2000	+15.968%	101	1,535	-33.594%
2026-06-03	47.4500	47.4500	43.8500	44.1500	-2.860%	405	1,562	-22.990%
2026-06-02	48.1000	51.9000	43.7500	45.4500	-15.047%	143	1,435	-25.193%
2026-06-01	52.8500	54.1000	51.5000	53.5000	-2.727%	95	1,372	-36.449%
2026-05-29	57.7500	58.0000	54.1000	55.0000	-9.136%	81	1,351	-38.182%
2026-05-28	59.6000	61.5000	59.6000	60.5300	+0.699%	29	1,318	-43.830%
2026-05-27	59.7700	62.7000	59.7700	60.1100	-0.150%	52	1,315	-43.437%
2026-05-26	57.7500	61.0000	57.5700	60.2000	+5.800%	59	1,318	-43.522%
2026-05-22	59.0000	60.2200	56.5000	56.9000	-4.289%	31	1,291	-40.246%
2026-05-21	60.2500	63.0000	58.5500	59.4500	-2.541%	43	1,272	-42.809%
2026-05-20	63.4200	63.4500	58.2000	61.0000	-0.311%	57	1,272	-44.262%
2026-05-19	66.3100	66.4000	59.1500	61.1900	-10.015%	205	1,084	-44.435%
2026-05-18	66.2000	74.8000	65.7000	68.0000	+1.934%	106	1,084	-50.000%
2026-05-15	66.4000	68.5100	66.3600	66.7100	-3.570%	58	1,084	-49.033%
2026-05-14	68.0100	70.3200	67.1500	69.1800	-2.371%	51	1,072	-50.853%
2026-05-13	60.0600	71.1400	60.0600	70.8600	+17.124%	117	1,088	-52.018%
2026-05-12	60.0000	61.0000	58.1000	60.5000	-2.498%	55	1,088	-43.802%
2026-05-11	64.5000	66.7500	61.4500	62.0500	-10.397%	95	1,088	-45.205%
2026-05-08	66.5700	69.7300	66.5700	69.2500	+3.358%	164	1,101	-50.903%
2026-05-07	68.1700	68.1800	65.0000	67.0000	-0.814%	240	1,139	-49.254%
2026-05-06	65.0000	68.3400	64.6000	67.5500	+10.738%	566	1,129	-49.667%
2026-05-05	63.4500	63.4500	59.0000	61.0000	+5.372%	163	1,020	-44.262%
2026-05-04	59.5000	59.5000	56.0000	57.8900	-2.706%	27	929	-41.268%
2026-05-01	57.1400	59.5700	56.0000	59.5000	+2.163%	41	908	-42.857%
2026-04-30	52.5000	60.0000	47.0000	58.2400	+45.600%	428	908	-41.621%
2026-04-29	38.0200	42.0000	37.6000	40.0000	+0.781%	195	1,003	-15.000%
2026-04-28	39.4100	40.4500	39.4100	39.6900	-4.591%	11	937	-14.336%
2026-04-27	37.7800	41.6000	37.7800	41.6000	+10.579%	131	930	-18.269%
2026-04-24	36.6400	38.6000	36.5000	37.6200	+5.823%	43	886	-9.623%
2026-04-23	35.7000	36.0000	35.0800	35.5500	+2.746%	20	896	-4.360%
2026-04-22	33.9000	34.6600	33.8000	34.6000	+7.220%	35	886	-1.734%
2026-04-21	35.0500	35.0500	32.1500	32.2700	-5.946%	14	876	+5.361%
2026-04-20	34.3100	34.3100	34.3100	34.3100	-2.942%	7	876	-0.904%
2026-04-17	34.7500	35.3500	34.3000	35.3500	+3.514%	76	876	-3.819%
2026-04-16	34.3800	35.0700	33.8500	34.1500	-0.437%	197	886	-0.439%
2026-04-15	32.5000	34.6200	32.5000	34.3000	+6.456%	22	813	-0.875%
2026-04-14	27.8500	32.6500	27.8500	32.2200	+15.030%	105	824	+5.525%
2026-04-13	26.0100	28.0100	25.8500	28.0100	+4.906%	40	886	+21.385%
2026-04-10	26.7800	26.7800	26.5500	26.7000	-2.269%	14	851	+27.341%
2026-04-09	27.5900	27.5900	27.1000	27.3200	+0.886%	26	847	+24.451%
2026-04-08	26.6200	27.6700	25.4300	27.0800	+25.953%	57	867	+25.554%
2026-04-07	21.5000	21.5000	21.5000	21.5000	+7.125%	1	862	+58.140%
2026-04-06	19.5800	20.3100	19.5800	20.0700	+7.040%	4	862	+69.407%
2026-04-02	18.0000	18.7500	17.0000	18.7500	-4.092%	9	869	+81.333%
2026-04-01	17.7100	20.1500	17.7100	19.5500	+21.429%	42	869	+73.913%
2026-03-31	14.0500	16.7000	14.0500	16.1000	+25.781%	36	876	+111.180%
2026-03-30	13.3400	13.4000	12.8000	12.8000	-7.044%	97	879	+165.625%
2026-03-27	14.4200	14.8300	13.7500	13.7700	-12.571%	77	827	+146.914%
2026-03-26	16.7200	16.9800	15.6000	15.7500	-11.616%	131	790	+115.873%
2026-03-25	18.7500	18.7500	17.8200	17.8200	-2.623%	24	782	+90.797%
2026-03-24	20.3500	20.3500	18.3000	18.3000	-17.195%	27	767	+85.792%
2026-03-23	22.5500	22.6200	22.1000	22.1000	-0.674%	106	744	+53.846%
2026-03-20	22.6500	22.6500	21.8000	22.2500	-5.920%	21	665	+52.809%
2026-03-19	23.1600	23.6500	23.1600	23.6500	-2.353%	17	647	+43.763%
2026-03-18	25.0500	25.0500	24.2200	24.2200	+0.373%	27	647	+40.380%
2026-03-17	24.1300	24.1300	24.1300	24.1300	+2.376%	1	650	+40.903%
2026-03-16	24.2500	24.2500	23.4200	23.5700	+1.814%	51	650	+44.251%
2026-03-13	24.8500	24.9000	23.1500	23.1500	-4.654%	14	623	+46.868%
2026-03-12	24.0400	24.2800	23.3900	24.2800	-4.784%	17	627	+40.033%
2026-03-11	25.5500	25.8700	25.5000	25.5000	+0.394%	10	613	+33.333%
2026-03-10	25.4500	25.8700	25.3000	25.4000	+1.600%	6	609	+33.858%
2026-03-09	22.3200	25.0000	22.3200	25.0000	+6.428%	9	607	+36.000%
2026-03-06	23.0000	23.8500	23.0000	23.4900	-3.333%	11	652	+44.742%
2026-03-05	24.2100	24.3000	23.6000	24.3000	-1.619%	28	648	+39.918%
2026-03-04	25.0000	25.0000	24.7000	24.7000	+0.816%	26	655	+37.652%
2026-03-03	24.6800	24.6800	23.5000	24.5000	-7.547%	5	641	+38.776%
2026-03-02	24.9000	26.5000	24.9000	26.5000	+0.455%	12	638	+28.302%
2026-02-27	26.8700	26.8700	26.0000	26.3800	-2.115%	19	634	+28.886%
2026-02-26	26.6900	26.9800	25.5000	26.9500	-4.127%	23	621	+26.160%
2026-02-25	27.5000	28.3000	27.5000	28.1100	-0.951%	16	595	+20.953%
2026-02-24	27.6000	28.3800	26.8000	28.3800	-3.731%	11	595	+19.803%
2026-02-23	29.9300	29.9300	29.4800	29.4800	-0.068%	5	595	+15.332%
2026-02-20	25.0000	29.8200	25.0000	29.5000	+19.675%	4	595	+15.254%
2026-02-19	23.9500	24.6500	23.9500	24.6500	+1.315%	8	594	+37.931%
2026-02-18	24.5700	24.6000	24.3200	24.3300	+0.330%	45	587	+39.745%
2026-02-17	23.9900	24.6000	23.7000	24.2500	-8.835%	28	588	+40.206%
2026-02-13	26.1000	26.6000	25.5500	26.6000	-1.481%	18	564	+27.820%
2026-02-12	27.7200	27.7200	27.0000	27.0000	-2.351%	19	564	+25.926%
2026-02-11	30.0000	30.0000	27.6500	27.6500	-12.638%	58	554	+22.966%
2026-02-10	32.3800	32.3800	31.0000	31.6500	-7.994%	19	494	+7.425%
2026-02-09	33.0500	34.4500	33.0500	34.4000	-0.145%	25	478	-1.163%
2026-02-06	35.1000	35.1000	32.9000	34.4500	-8.645%	88	463	-1.306%
2026-02-05	30.4500	37.7100	29.2100	37.7100	-5.913%	77	403	-9.838%
2026-02-04	44.0700	44.0700	39.1500	40.0800	-7.650%	48	361	-15.170%
2026-02-03	46.6300	46.6300	42.5000	43.4000	-2.009%	34	333	-21.659%
2026-02-02	43.5500	44.5000	42.9200	44.2900	+8.024%	20	317	-23.233%
2026-01-30	40.5200	41.0000	40.5200	41.0000	+2.500%	8	328	-17.073%
2026-01-29	40.8400	40.8400	37.1400	40.0000	+0.756%	37	328	-15.000%
2026-01-28	39.8700	39.8700	39.3500	39.7000	-0.376%	10	317	-14.358%
2026-01-27	41.6000	41.6000	39.8500	39.8500	-1.483%	25	309	-14.680%
2026-01-26	40.7000	40.7000	40.4500	40.4500	+8.883%	11	291	-15.946%
2026-01-23	38.5000	38.5000	37.1500	37.1500	-4.499%	5	292	-8.479%
2026-01-22	38.9000	38.9000	38.9000	38.9000	+1.197%	1	288	-12.596%
2026-01-21	39.7100	39.7100	37.3600	38.4400	+9.484%	20	288	-11.550%
2026-01-20	36.5000	36.6700	35.1100	35.1100	-8.329%	14	289	-3.161%
2026-01-16	39.9300	40.2500	38.0600	38.3000	-4.845%	14	280	-11.227%
2026-01-15	40.7600	40.7600	39.7500	40.2500	+0.625%	12	280	-15.528%
2026-01-14	41.4000	41.4000	40.0000	40.0000	-4.648%	3	281	-15.000%
2026-01-13	41.4500	43.9500	41.4500	41.9500	+6.068%	9	281	-18.951%
2026-01-12	37.7500	39.6000	37.5000	39.5500	+2.995%	11	277	-14.033%
2026-01-09	38.4000	38.4000	38.4000	38.4000	+12.281%	1	274	-11.458%
2026-01-07	33.7200	34.2000	33.2500	34.2000	+9.440%	14	274	-0.585%
2026-01-06	31.2500	31.2500	31.2500	31.2500	-3.221%	5	271	+8.800%
2026-01-05	32.7500	32.7500	32.2900	32.2900	+1.893%	9	273	+5.296%
2026-01-02	34.0000	34.9600	31.6900	31.6900	+0.635%	4	273	+7.289%
2025-12-31	31.2800	31.4900	31.2800	31.4900	+1.091%	3	272	+7.971%
2025-12-30	31.1500	31.1500	31.1500	31.1500	-0.765%	1	272	+9.149%
2025-12-29	31.5100	31.5100	31.0000	31.3900	-2.817%	16	271	+8.315%
2025-12-26	32.3000	32.3000	32.3000	32.3000	-0.093%	1	258	+5.263%
2025-12-24	32.2000	32.3300	32.2000	32.3300	-1.282%	3	255	+5.165%
2025-12-23	32.6200	32.8000	32.4500	32.7500	+8.804%	7	255	+3.817%
2025-12-22	29.4800	30.1000	29.4800	30.1000	+7.500%	3	253	+12.957%
2025-12-18	27.7500	28.5700	27.7500	28.0000	+5.660%	4	251	+21.429%
2025-12-17	27.3200	27.5500	26.5000	26.5000	-9.402%	4	251	+28.302%
2025-12-16	29.7500	30.1000	29.2500	29.2500	-5.340%	11	251	+16.239%
2025-12-15	31.3100	31.3100	30.7500	30.9000	-4.334%	65	243	+10.032%
2025-12-12	33.0000	33.0000	31.5000	32.3000	-4.494%	3	230	+5.263%
2025-12-11	35.0000	35.0000	33.6400	33.8200	-7.469%	36	230	+0.532%
2025-12-09	34.7000	36.5500	34.7000	36.5500	+3.688%	3	245	-6.977%
2025-12-08	36.9000	36.9000	35.2500	35.2500	-10.191%	12	243	-3.546%
2025-12-05	39.2500	39.2500	39.2500	39.2500	+5.228%	7	232	-13.376%
2025-12-04	36.8500	37.6500	36.8500	37.3000	-0.956%	4	232	-8.847%
2025-12-03	37.6600	37.6600	37.6600	37.6600	+0.160%	1	232	-9.719%
2025-12-02	37.9600	37.9600	37.1000	37.6000	-3.713%	40	231	-9.574%
2025-12-01	39.5800	39.5800	39.0000	39.0500	-2.618%	12	191	-12.932%
2025-11-28	40.2600	40.2600	40.1000	40.1000	-2.195%	9	179	-15.212%
2025-11-26	41.3200	41.3200	40.7500	41.0000	-3.302%	6	177	-17.073%
2025-11-25	42.0000	46.2300	42.0000	42.4000	+12.318%	23	177	-19.811%
2025-11-24	39.9200	39.9200	37.7500	37.7500	+11.521%	3	159	-9.934%
2025-11-21	32.4000	33.9500	31.5000	33.8500	+10.802%	7	156	+0.443%
2025-11-20	33.9000	34.5000	30.5500	30.5500	+1.159%	58	152	+11.293%
2025-11-19	31.8500	31.9000	30.2000	30.2000	+12.982%	6	113	+12.583%
2025-11-18	26.3000	26.7300	26.3000	26.7300	-7.348%	11	113	+27.198%
2025-11-17	27.2000	28.8500	27.2000	28.8500	+26.981%	8	103	+17.851%
2025-11-14	22.7200	22.7200	22.7200	22.7200	-5.609%	1	103	+49.648%
2025-11-13	23.8000	24.0900	23.8000	24.0700	-11.312%	55	102	+41.255%
2025-11-10	26.3000	27.1400	25.8400	27.1400	+18.000%	3	47	+25.276%
2025-11-07	24.0900	24.0900	23.0000	23.0000	-9.449%	6	46	+47.826%
2025-11-06	25.4500	25.4500	25.4000	25.4000	+4.959%	2	42	+33.858%
2025-11-05	24.2000	24.2000	24.2000	24.2000	+4.989%	2	42	+40.496%
2025-11-04	23.0500	23.0500	23.0500	23.0500	-7.800%	11	40	+47.505%
2025-11-03	24.2000	25.0000	24.2000	25.0000	+6.383%	16	31	+36.000%
2025-10-31	22.7500	23.5000	22.7500	23.5000	-0.127%	9	31	+44.681%
2025-10-30	23.7500	23.7500	23.5300	23.5300	+10.056%	21	25	+44.496%
2025-10-29	19.9500	21.3800	19.9500	21.3800	0.000%	5	0	+59.027%