Dark

GOOGL20270617C405
GOOGL Jun 17 2027 405.00 Call (GOOGL270617C00405000)
option OPRA

EOD

Jul 21, 2026

33.75-11.184%(-4.25)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	33.2500	33.7500	33.1700	33.7500	-11.184%	11	381	0.000%
2026-07-20	38.0000	38.0000	38.0000	38.0000	+17.139%	1	373	-11.184%
2026-07-17	33.6000	33.6000	32.4400	32.4400	-10.014%	16	372	+4.038%
2026-07-16	44.5700	44.8300	36.0500	36.0500	-19.261%	5	360	-6.380%
2026-07-15	40.7000	44.6500	40.7000	44.6500	+18.718%	2	357	-24.412%
2026-07-14	36.4500	37.6100	36.4500	37.6100	+1.511%	5	358	-10.263%
2026-07-13	37.1500	37.1500	37.0000	37.0500	+1.646%	120	358	-8.907%
2026-07-10	36.4500	36.4500	36.4500	36.4500	-7.015%	3	457	-7.407%
2026-07-09	38.0000	39.2000	35.9700	39.2000	-2.730%	10	457	-13.903%
2026-07-08	39.2000	40.3000	39.2000	40.3000	-12.581%	2	453	-16.253%
2026-07-07	46.1000	46.1000	46.1000	46.1000	+4.535%	3	453	-26.790%
2026-07-06	41.6500	44.1000	41.6500	44.1000	+8.701%	5	450	-23.469%
2026-07-02	38.0000	40.5700	38.0000	40.5700	-2.593%	6	441	-16.810%
2026-07-01	40.1500	41.6500	40.1000	41.6500	+6.386%	9	441	-18.968%
2026-06-30	37.2000	39.1500	37.2000	39.1500	+24.286%	2	438	-13.793%
2026-06-26	32.0000	32.0000	31.5000	31.5000	-1.254%	3	437	+7.143%
2026-06-25	33.7500	33.7500	31.9000	31.9000	-16.383%	24	434	+5.799%
2026-06-24	37.3000	38.1500	37.3000	38.1500	+8.166%	4	434	-11.533%
2026-06-23	37.8000	37.8000	35.0900	35.2700	-6.570%	14	433	-4.310%
2026-06-22	38.0500	38.6500	36.1800	37.7500	-17.630%	171	435	-10.596%
2026-06-18	44.2500	46.5400	44.1300	45.8300	+1.619%	37	476	-26.358%
2026-06-17	45.1000	45.1000	45.0200	45.1000	-8.741%	45	476	-25.166%
2026-06-16	46.5500	49.9500	46.5500	49.4200	+6.006%	19	476	-31.708%
2026-06-12	46.6000	46.6200	46.6000	46.6200	+19.385%	2	472	-27.606%
2026-06-11	37.5500	39.0500	37.1500	39.0500	-8.247%	58	473	-13.572%
2026-06-10	42.9400	42.9400	42.4400	42.5600	-6.049%	60	471	-20.700%
2026-06-08	45.7700	45.8300	44.5000	45.3000	-3.494%	150	427	-25.497%
2026-06-05	47.8500	47.8500	46.9400	46.9400	+4.637%	19	331	-28.100%
2026-06-04	44.8500	44.8600	44.8400	44.8600	+5.182%	4	339	-24.766%
2026-06-03	42.6500	42.6500	42.6500	42.6500	-5.117%	5	341	-20.868%
2026-06-02	44.2000	48.4300	42.7000	44.9500	-16.759%	30	341	-24.917%
2026-05-29	55.3000	55.3000	54.0000	54.0000	-8.038%	7	343	-37.500%
2026-05-28	58.8000	58.8000	58.7200	58.7200	+7.506%	2	338	-42.524%
2026-05-22	57.5000	57.8600	54.6200	54.6200	-7.188%	19	338	-38.209%
2026-05-20	56.8500	58.8500	56.8500	58.8500	-0.034%	26	327	-42.651%
2026-05-19	60.4600	60.4600	58.8700	58.8700	-13.401%	3	324	-42.670%
2026-05-18	68.0000	71.6500	67.9800	67.9800	+4.024%	17	324	-50.353%
2026-05-15	62.9000	65.3500	62.9000	65.3500	-3.314%	81	324	-48.355%
2026-05-14	65.2400	68.4000	65.2400	67.5900	-0.967%	98	372	-50.067%
2026-05-13	59.0000	68.2500	59.0000	68.2500	+21.528%	18	290	-50.549%
2026-05-12	58.8000	58.8000	56.1600	56.1600	-10.402%	13	290	-39.904%
2026-05-11	62.7000	62.7000	62.6800	62.6800	-7.141%	5	290	-46.155%
2026-05-08	67.0000	67.5000	65.0000	67.5000	+4.328%	15	290	-50.000%
2026-05-07	63.9900	64.7500	63.9900	64.7000	-0.031%	71	283	-47.836%
2026-05-06	63.8700	64.7200	62.5800	64.7200	+12.303%	14	229	-47.852%
2026-05-05	58.1500	60.2200	57.6300	57.6300	-0.415%	4	227	-41.437%
2026-05-01	57.7500	57.8700	57.7500	57.8700	+1.956%	5	222	-41.680%
2026-04-30	48.9900	57.2000	48.9900	56.7600	+42.220%	5	222	-40.539%
2026-04-29	40.0200	40.0200	39.6000	39.9100	+2.072%	3	220	-15.435%
2026-04-27	38.3400	39.1000	38.3000	39.1000	+17.347%	4	218	-13.683%
2026-04-16	33.3200	33.3200	33.3200	33.3200	+11.067%	7	217	+1.291%
2026-04-14	30.0000	30.0000	30.0000	30.0000	+20.968%	2	217	+12.500%
2026-04-09	24.6000	24.8000	24.6000	24.8000	+34.783%	12	219	+36.089%
2026-04-06	18.4000	18.4000	18.4000	18.4000	+3.955%	2	218	+83.424%
2026-04-01	17.7000	17.7000	17.7000	17.7000	+42.742%	40	216	+90.678%
2026-03-30	12.3800	12.4400	12.3800	12.4000	-16.329%	50	226	+172.177%
2026-03-26	14.8200	14.8200	14.8200	14.8200	-14.828%	1	202	+127.733%
2026-03-25	17.4000	17.4000	17.4000	17.4000	-18.805%	1	202	+93.966%
2026-03-23	21.4300	21.4300	21.4300	21.4300	-5.386%	26	202	+57.490%
2026-03-05	22.6500	22.6500	22.6500	22.6500	-4.228%	4	187	+49.007%
2026-03-04	23.6500	23.6500	23.6500	23.6500	+1.068%	25	191	+42.706%
2026-03-03	23.4000	23.4000	23.4000	23.4000	-7.069%	1	168	+44.231%
2026-02-13	25.1800	25.1800	25.1800	25.1800	-24.384%	50	126	+34.035%
2026-02-09	33.8000	33.8000	33.3000	33.3000	+4.882%	16	126	+1.351%
2026-02-06	34.0500	34.0500	31.7500	31.7500	-23.309%	17	116	+6.299%
2026-02-03	41.4000	41.4000	41.4000	41.4000	-2.243%	10	105	-18.478%
2026-02-02	42.3500	42.3500	42.3500	42.3500	+5.427%	1	115	-20.307%
2026-01-30	40.1700	40.1700	40.1700	40.1700	+11.274%	46	114	-15.982%
2026-01-29	37.3000	37.3000	36.1000	36.1000	-5.497%	6	137	-6.510%
2026-01-28	38.2000	38.2000	38.2000	38.2000	-1.292%	10	131	-11.649%
2026-01-27	38.7200	38.7200	38.7000	38.7000	+13.656%	2	131	-12.791%
2026-01-20	35.4000	35.4000	34.0000	34.0500	-11.788%	26	131	-0.881%
2026-01-16	38.6000	38.6000	38.6000	38.6000	+0.573%	9	106	-12.565%
2026-01-15	38.3800	38.3800	38.3800	38.3800	-6.481%	6	106	-12.064%
2026-01-13	41.0400	41.0400	41.0400	41.0400	+7.154%	10	100	-17.763%
2026-01-12	37.4700	38.3000	37.4500	38.3000	+14.499%	49	90	-11.880%
2026-01-02	33.5000	33.5000	33.4500	33.4500	+10.872%	10	73	+0.897%
2025-12-30	30.1500	30.1700	30.1500	30.1700	-4.525%	2	73	+11.866%
2025-12-23	30.8800	31.6000	30.8800	31.6000	+17.691%	2	73	+6.804%
2025-12-18	26.8500	26.8500	26.8500	26.8500	+5.917%	2	72	+25.698%
2025-12-17	25.3500	25.3500	25.3500	25.3500	-9.947%	23	70	+33.136%
2025-12-16	28.9500	29.0000	28.1500	28.1500	-4.252%	8	49	+19.893%
2025-12-15	29.4000	29.4000	29.4000	29.4000	-16.358%	5	41	+14.796%
2025-12-09	35.2500	35.3000	35.1500	35.1500	+2.568%	6	45	-3.983%
2025-12-08	34.3200	34.3200	34.2700	34.2700	-5.201%	2	41	-1.517%
2025-12-02	35.4500	36.3500	35.4500	36.1500	-4.238%	21	40	-6.639%
2025-12-01	37.7500	37.7500	37.7500	37.7500	-7.927%	5	19	-10.596%
2025-11-25	43.2500	43.2500	41.0000	41.0000	+6.938%	2	14	-17.683%
2025-11-24	36.9000	38.3500	36.9000	38.3400	+20.415%	12	12	-11.972%
2025-11-21	31.8400	31.8400	31.8400	31.8400	+6.133%	1	2	+5.999%
2025-11-20	30.2300	30.2300	30.0000	30.0000	-1.478%	2	2	+12.500%
2025-11-19	30.5000	30.5000	30.4500	30.4500	0.000%	2	1	+10.837%