Dark

GOOGL20270617C420
GOOGL Jun 17 2027 420.00 Call (GOOGL270617C00420000)
option OPRA

EOD

Jul 21, 2026

29.10+1.042%(+0.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	29.1200	29.1200	29.1000	29.1000	+1.042%	2	1,120	0.000%
2026-07-17	28.8000	28.9500	28.4000	28.8000	-17.502%	6	1,120	+1.042%
2026-07-16	34.9100	34.9100	34.9100	34.9100	-12.769%	1	1,120	-16.643%
2026-07-15	35.5500	40.0200	35.5500	40.0200	+20.542%	4	1,119	-27.286%
2026-07-14	31.7000	33.4000	31.7000	33.2000	+1.685%	14	1,120	-12.349%
2026-07-13	32.5000	32.6500	32.5000	32.6500	-0.760%	5	1,126	-10.873%
2026-07-10	31.9500	32.9000	31.9500	32.9000	+1.858%	42	1,127	-11.550%
2026-07-09	32.7000	32.7000	32.3000	32.3000	-6.377%	2	1,124	-9.907%
2026-07-08	36.8000	36.8000	34.4500	34.5000	-13.425%	11	1,124	-15.652%
2026-07-07	40.4000	40.8500	39.3000	39.8500	+3.105%	205	1,120	-26.976%
2026-07-06	35.8000	38.6500	35.8000	38.6500	+13.177%	9	1,116	-24.709%
2026-07-02	34.9500	34.9500	34.1500	34.1500	-2.983%	2	1,116	-14.788%
2026-07-01	35.9800	36.2000	34.4900	35.2000	+1.970%	10	1,116	-17.330%
2026-06-30	32.6500	34.5200	32.4500	34.5200	+2.130%	9	1,118	-15.701%
2026-06-29	31.4000	33.8000	31.4000	33.8000	+20.285%	46	1,112	-13.905%
2026-06-26	28.7500	30.2000	28.1000	28.1000	-1.438%	21	1,102	+3.559%
2026-06-25	27.6000	29.6000	27.6000	28.5100	-13.554%	15	1,102	+2.069%
2026-06-24	31.9300	33.0000	31.9300	32.9800	+6.731%	12	1,099	-11.765%
2026-06-23	31.4500	31.4500	30.9000	30.9000	-7.207%	3	1,101	-5.825%
2026-06-22	36.8600	36.8600	31.3000	33.3000	-20.620%	37	1,100	-12.613%
2026-06-18	37.8000	41.9500	37.6000	41.9500	+5.006%	11	1,113	-30.632%
2026-06-17	39.7700	39.9500	38.7500	39.9500	-8.161%	14	1,113	-27.159%
2026-06-16	42.7500	43.5000	42.7500	43.5000	+2.377%	4	1,113	-33.103%
2026-06-15	42.4900	42.4900	42.4900	42.4900	+10.220%	1	1,110	-31.513%
2026-06-12	41.5000	41.5700	38.5500	38.5500	+1.984%	5	1,109	-24.514%
2026-06-11	33.5000	37.8000	32.7000	37.8000	+2.997%	53	1,107	-23.016%
2026-06-10	40.5000	40.5000	36.1500	36.7000	-4.922%	158	1,090	-20.708%
2026-06-09	42.7300	42.7300	38.2300	38.6000	-2.648%	5	1,113	-24.611%
2026-06-08	39.3500	40.4000	39.3500	39.6500	-6.574%	14	1,114	-26.608%
2026-06-05	41.0000	42.4400	41.0000	42.4400	-4.307%	5	1,113	-31.433%
2026-06-04	39.9500	44.6000	39.9400	44.3500	+15.495%	38	1,108	-34.386%
2026-06-03	40.0500	40.0500	37.6000	38.4000	-3.226%	220	1,092	-24.219%
2026-06-02	38.1000	44.4200	37.8500	39.6800	-15.196%	71	913	-26.663%
2026-06-01	45.0000	46.7900	45.0000	46.7900	-2.317%	24	887	-37.807%
2026-05-29	49.0000	49.0000	47.9000	47.9000	-8.220%	9	875	-39.248%
2026-05-28	52.8400	52.8400	52.1900	52.1900	+0.288%	3	877	-44.242%
2026-05-27	53.5500	53.5500	52.0400	52.0400	+1.641%	2	874	-44.081%
2026-05-26	51.2000	51.2000	51.2000	51.2000	+2.094%	5	874	-43.164%
2026-05-22	52.3500	52.3500	50.1500	50.1500	-8.335%	10	869	-41.974%
2026-05-21	50.7300	54.7100	50.7300	54.7100	+5.010%	11	866	-46.810%
2026-05-20	50.5000	52.1000	50.5000	52.1000	-2.799%	214	866	-44.146%
2026-05-19	55.9000	55.9000	53.3000	53.6000	-8.610%	62	677	-45.709%
2026-05-18	62.9600	64.6000	58.6500	58.6500	-1.179%	6	677	-50.384%
2026-05-15	57.6000	59.3500	57.6000	59.3500	-2.625%	4	677	-50.969%
2026-05-14	59.7500	62.8000	58.0000	60.9500	-1.168%	69	676	-52.256%
2026-05-13	52.7300	61.7200	52.7300	61.6700	+19.748%	31	637	-52.813%
2026-05-12	52.8500	53.0500	51.5000	51.5000	-5.279%	12	637	-43.495%
2026-05-11	56.5000	57.5300	54.3700	54.3700	-8.897%	10	637	-46.478%
2026-05-08	59.3600	60.1000	58.6000	59.6800	+4.482%	8	632	-51.240%
2026-05-07	59.4500	59.4500	57.0000	57.1200	-0.314%	23	627	-49.055%
2026-05-06	57.3700	59.2000	55.9500	57.3000	+9.456%	131	621	-49.215%
2026-05-05	51.9000	54.5000	51.9000	52.3500	+5.459%	17	510	-44.413%
2026-05-04	50.4500	50.4500	49.6400	49.6400	-2.952%	3	502	-41.378%
2026-05-01	48.5100	51.1500	48.5100	51.1500	+2.300%	7	499	-43.109%
2026-04-30	41.9600	50.9300	40.9500	50.0000	+51.378%	108	499	-41.800%
2026-04-29	33.0300	33.0300	33.0300	33.0300	-5.844%	1	443	-11.898%
2026-04-27	33.3000	35.1500	33.3000	35.0800	+11.365%	32	444	-17.047%
2026-04-24	29.4700	32.0000	29.4700	31.5000	+14.545%	25	447	-7.619%
2026-04-21	27.9200	27.9200	27.5000	27.5000	-7.407%	3	443	+5.818%
2026-04-20	29.7000	29.7000	29.7000	29.7000	-2.335%	1	443	-2.020%
2026-04-17	29.4200	30.6000	29.4200	30.4100	+3.050%	28	441	-4.308%
2026-04-16	29.5100	29.5100	29.5100	29.5100	+5.961%	2	417	-1.389%
2026-04-15	27.3500	27.8500	27.3500	27.8500	+2.390%	52	416	+4.488%
2026-04-14	27.6200	27.6200	27.2000	27.2000	+20.354%	3	370	+6.985%
2026-04-08	21.5200	22.6000	21.0500	22.6000	+25.556%	19	367	+28.761%
2026-04-07	18.0000	18.0000	17.9500	18.0000	+51.261%	18	376	+61.667%
2026-03-27	12.0100	12.2200	11.9000	11.9000	-5.556%	94	362	+144.538%
2026-03-26	12.6000	12.6000	12.6000	12.6000	-15.832%	1	327	+130.952%
2026-03-25	15.0300	15.1100	14.7300	14.9700	-17.293%	41	327	+94.389%
2026-03-23	18.1000	18.1000	18.1000	18.1000	-6.120%	1	332	+60.773%
2026-03-19	19.2800	19.2800	19.2800	19.2800	-5.490%	5	332	+50.934%
2026-03-13	20.4000	20.4000	20.4000	20.4000	-3.864%	1	331	+42.647%
2026-03-10	21.2200	21.2200	21.2200	21.2200	+6.633%	2	331	+37.135%
2026-03-05	20.0500	20.0500	19.9000	19.9000	-4.556%	15	331	+46.231%
2026-03-04	20.9700	20.9700	20.8500	20.8500	+0.144%	11	339	+39.568%
2026-03-03	20.8200	20.8200	20.8200	20.8200	-7.261%	1	333	+39.769%
2026-02-27	23.1400	23.1400	21.8000	22.4500	-0.355%	124	332	+29.621%
2026-02-26	22.6500	22.7600	22.4400	22.5300	-7.474%	11	333	+29.161%
2026-02-24	24.3000	24.3500	24.3000	24.3500	+19.951%	26	333	+19.507%
2026-02-18	20.3000	20.3000	20.3000	20.3000	+0.694%	1	320	+43.350%
2026-02-17	20.1600	20.1600	20.1600	20.1600	-7.608%	1	320	+44.345%
2026-02-13	22.3400	22.3400	21.8200	21.8200	-16.876%	30	305	+33.364%
2026-02-10	26.2500	26.2500	26.2500	26.2500	-12.906%	3	305	+10.857%
2026-02-09	30.1400	30.1400	30.1400	30.1400	+8.691%	1	308	-3.451%
2026-02-05	27.7300	27.7300	27.7300	27.7300	-19.507%	1	307	+4.940%
2026-02-04	34.4500	34.4500	34.4500	34.4500	-10.403%	2	308	-15.530%
2026-02-03	38.4500	38.4500	38.4500	38.4500	+0.130%	5	308	-24.317%
2026-02-02	37.9500	38.4000	37.9500	38.4000	+10.029%	3	308	-24.219%
2026-01-29	32.4000	34.9000	32.4000	34.9000	+2.798%	31	305	-16.619%
2026-01-28	33.9500	33.9500	33.9500	33.9500	-1.992%	26	278	-14.286%
2026-01-27	34.7900	34.8000	34.6400	34.6400	+6.095%	8	249	-15.993%
2026-01-22	33.6000	33.7000	32.6500	32.6500	+7.401%	8	254	-10.873%
2026-01-20	30.3500	30.4000	30.3500	30.4000	-8.434%	5	253	-4.276%
2026-01-16	33.2000	33.2000	33.2000	33.2000	-6.215%	1	248	-12.349%
2026-01-14	34.8100	35.4000	34.8100	35.4000	-2.881%	2	248	-17.797%
2026-01-13	37.1300	37.1300	36.4500	36.4500	+8.418%	4	248	-20.165%
2026-01-12	33.2000	33.6200	33.2000	33.6200	+23.150%	4	244	-13.444%
2026-01-02	29.9500	29.9500	26.2500	27.3000	+3.136%	12	242	+6.593%
2025-12-31	26.4100	26.4700	26.4100	26.4700	-2.325%	2	241	+9.936%
2025-12-30	27.1000	27.1000	27.1000	27.1000	+2.264%	6	241	+7.380%
2025-12-29	26.5000	26.5000	26.5000	26.5000	-5.357%	1	246	+9.811%
2025-12-24	28.0000	28.0000	28.0000	28.0000	-0.533%	1	246	+3.929%
2025-12-23	27.9500	28.1500	27.8600	28.1500	+14.292%	201	246	+3.375%
2025-12-19	25.0000	25.0000	24.6300	24.6300	+3.487%	3	45	+18.149%
2025-12-17	23.8000	23.8000	23.8000	23.8000	-23.325%	1	44	+22.269%
2025-12-10	31.5000	31.5000	31.0400	31.0400	-1.834%	8	44	-6.250%
2025-12-09	30.2000	31.6300	30.2000	31.6200	+2.496%	5	37	-7.970%
2025-12-08	30.9300	30.9300	30.8500	30.8500	-5.368%	2	37	-5.673%
2025-12-02	32.0000	32.6500	32.0000	32.6000	-4.678%	12	37	-10.736%
2025-12-01	34.2000	34.2000	34.2000	34.2000	-6.939%	1	25	-14.912%
2025-11-26	36.3000	36.7500	36.3000	36.7500	-1.236%	3	23	-20.816%
2025-11-25	38.0000	38.0000	37.0000	37.2100	+5.291%	10	23	-21.795%
2025-11-24	35.3400	35.3400	35.3400	35.3400	+22.496%	3	13	-17.657%
2025-11-21	28.8500	28.8500	28.8500	28.8500	+10.409%	3	13	+0.867%
2025-11-20	26.1700	26.1700	26.1300	26.1300	-12.315%	2	10	+11.366%
2025-11-19	29.8000	29.8000	29.8000	29.8000	+31.278%	1	10	-2.349%
2025-11-10	22.7000	22.7000	22.7000	22.7000	+11.823%	1	9	+28.194%
2025-11-07	20.3000	20.3000	20.3000	20.3000	-5.140%	6	8	+43.350%
2025-11-06	22.4000	22.4000	21.4000	21.4000	+3.632%	2	2	+35.981%
2025-10-31	20.4000	20.6500	20.4000	20.6500	0.000%	2	0	+40.920%