Dark

GOOGL20270617C425
GOOGL Jun 17 2027 425.00 Call (GOOGL270617C00425000)
option OPRA

EOD

Jul 21, 2026

28.08-12.250%(-3.92)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	27.5600	28.0800	27.5600	28.0800	-12.250%	2	1,866	0.000%
2026-07-20	31.2200	32.0000	31.2200	32.0000	+16.237%	10	1,865	-12.250%
2026-07-17	27.7000	27.7600	26.9500	27.5300	-21.901%	9	1,866	+1.998%
2026-07-16	38.5000	39.2500	35.2500	35.2500	+8.964%	53	1,864	-20.340%
2026-07-14	30.3000	32.3500	30.3000	32.3500	+3.852%	18	1,852	-13.199%
2026-07-13	31.2000	31.2500	31.1000	31.1500	-2.412%	7	1,846	-9.856%
2026-07-10	31.2000	31.9200	30.6000	31.9200	-0.870%	9	1,846	-12.030%
2026-07-09	30.6000	32.2000	30.3600	32.2000	-2.542%	5	1,840	-12.795%
2026-07-08	35.4000	35.4000	33.0000	33.0400	-16.142%	24	1,838	-15.012%
2026-07-07	39.5000	39.5000	39.4000	39.4000	+6.199%	4	1,832	-28.731%
2026-07-06	35.4000	37.1000	35.4000	37.1000	+13.282%	4	1,833	-24.313%
2026-07-02	32.7500	32.7500	32.7500	32.7500	-2.963%	1	1,833	-14.260%
2026-07-01	33.7500	33.7500	33.7500	33.7500	+2.118%	1	1,833	-16.800%
2026-06-30	31.4000	33.0500	31.2500	33.0500	+6.100%	9	1,833	-15.038%
2026-06-29	29.6500	31.1500	29.6500	31.1500	+13.894%	3	1,838	-9.856%
2026-06-26	27.3500	27.3500	27.3500	27.3500	-1.085%	1	1,838	+2.669%
2026-06-25	27.7000	27.7000	27.6500	27.6500	-5.952%	3	1,839	+1.555%
2026-06-24	31.6700	31.7000	29.4000	29.4000	-0.508%	49	1,837	-4.490%
2026-06-23	31.5000	31.5000	29.5500	29.5500	-6.929%	20	1,837	-4.975%
2026-06-22	32.6500	32.7000	30.9500	31.7500	-20.823%	23	1,837	-11.559%
2026-06-18	36.3500	40.1000	36.1000	40.1000	+4.809%	4	1,829	-29.975%
2026-06-17	38.2600	38.2600	38.2600	38.2600	-4.350%	10	1,829	-26.607%
2026-06-15	40.5000	41.0400	40.0000	40.0000	+7.239%	41	1,829	-29.800%
2026-06-12	39.3500	39.3500	37.1000	37.3000	+2.473%	29	1,827	-24.718%
2026-06-11	32.1000	36.4000	31.3000	36.4000	-12.374%	62	1,822	-22.857%
2026-06-09	41.5400	41.5400	41.5400	41.5400	+7.617%	1	1,831	-32.403%
2026-06-08	37.5400	38.8000	37.5400	38.6000	-6.876%	28	1,831	-27.254%
2026-06-05	41.4500	41.4500	40.9100	41.4500	-2.927%	13	1,830	-32.256%
2026-06-04	38.0000	42.7000	38.0000	42.7000	+15.219%	10	1,827	-34.239%
2026-06-03	38.5200	39.2900	36.2000	37.0600	-0.670%	81	1,827	-24.231%
2026-06-02	40.0000	43.1800	36.3000	37.3100	-16.626%	26	1,804	-24.739%
2026-06-01	43.6500	44.7500	43.6500	44.7500	-5.291%	8	1,801	-37.251%
2026-05-29	47.2500	47.2500	47.2500	47.2500	-7.552%	2	1,800	-40.571%
2026-05-28	50.2500	51.1100	50.2500	51.1100	-1.275%	2	1,799	-45.060%
2026-05-27	52.0300	52.0300	51.7700	51.7700	+3.127%	11	1,799	-45.760%
2026-05-26	47.5500	50.2300	47.5500	50.2000	-3.313%	18	1,798	-44.064%
2026-05-21	50.7500	53.0500	50.7500	51.9200	+1.804%	11	1,795	-45.917%
2026-05-20	49.3000	51.0000	49.3000	51.0000	-1.163%	11	1,795	-44.941%
2026-05-19	52.1500	52.1600	51.6000	51.6000	-17.175%	3	1,785	-45.581%
2026-05-18	62.3000	62.3000	62.3000	62.3000	+10.657%	1	1,785	-54.928%
2026-05-15	55.0000	56.3800	55.0000	56.3000	-5.931%	6	1,785	-50.124%
2026-05-14	56.9600	59.8500	56.9600	59.8500	+0.538%	18	1,785	-53.083%
2026-05-13	53.6900	59.5300	53.6900	59.5300	+21.242%	18	1,792	-52.831%
2026-05-12	49.4500	50.6200	49.1000	49.1000	-6.902%	5	1,792	-42.811%
2026-05-11	54.5800	54.7700	52.7400	52.7400	-7.327%	13	1,792	-46.758%
2026-05-08	57.5700	57.5700	56.7400	56.9100	+1.534%	22	1,782	-50.659%
2026-05-07	56.0500	56.0500	56.0500	56.0500	+1.909%	2	1,791	-49.902%
2026-05-06	55.3200	57.4600	55.0000	55.0000	+10.110%	7	1,791	-48.945%
2026-05-05	51.0000	51.6200	49.8300	49.9500	+2.778%	26	1,785	-43.784%
2026-05-04	49.4500	49.4500	48.0000	48.6000	-0.410%	15	1,777	-42.222%
2026-05-01	48.6500	49.5000	48.4400	48.8000	+2.413%	70	1,764	-42.459%
2026-04-30	42.5000	49.3500	40.5800	47.6500	+46.615%	31	1,764	-41.070%
2026-04-28	32.4000	32.5000	32.4000	32.5000	-3.589%	60	1,756	-13.600%
2026-04-27	33.9200	33.9200	33.7100	33.7100	+13.731%	12	1,756	-16.701%
2026-04-24	29.6400	29.6400	29.6400	29.6400	+5.106%	2	1,746	-5.263%
2026-04-22	28.2000	28.2000	28.2000	28.2000	+7.922%	1	1,746	-0.426%
2026-04-21	28.1700	28.2000	26.1300	26.1300	-6.845%	3	1,744	+7.463%
2026-04-20	28.0500	28.0500	28.0500	28.0500	-1.198%	1	1,744	+0.107%
2026-04-17	27.8900	28.3900	27.8900	28.3900	+0.674%	2	1,744	-1.092%
2026-04-16	28.2000	28.2000	28.2000	28.2000	+15.432%	4	1,744	-0.426%
2026-04-14	24.0000	24.4300	24.0000	24.4300	+14.426%	2	1,744	+14.941%
2026-04-13	21.3500	21.3500	21.3500	21.3500	-1.929%	3	1,743	+31.522%
2026-04-10	21.7700	21.7700	21.7700	21.7700	+7.241%	1	1,743	+28.985%
2026-04-09	20.3000	20.3000	20.3000	20.3000	+33.115%	1	1,744	+38.325%
2026-04-06	15.1000	15.2500	14.9000	15.2500	-0.651%	948	1,743	+84.131%
2026-04-01	15.3500	15.3500	15.3500	15.3500	+22.800%	1	795	+82.932%
2026-03-31	11.3500	12.6000	11.3500	12.5000	+26.904%	228	794	+124.640%
2026-03-30	10.0500	10.4000	9.8500	9.8500	-13.216%	283	574	+185.076%
2026-03-27	11.3000	11.3500	11.3000	11.3500	-8.246%	16	310	+147.401%
2026-03-26	12.4500	12.4500	12.3700	12.3700	-16.980%	7	302	+127.001%
2026-03-24	14.9000	14.9000	14.9000	14.9000	-12.865%	10	302	+88.456%
2026-03-23	17.8400	17.8400	17.1000	17.1000	-4.040%	2	312	+64.211%
2026-03-20	17.8200	17.8200	17.8200	17.8200	-2.356%	5	312	+57.576%
2026-03-19	18.6000	18.6000	18.2500	18.2500	-8.291%	202	312	+53.863%
2026-03-18	19.9000	19.9000	19.9000	19.9000	+6.133%	11	125	+41.106%
2026-03-16	18.7500	18.7500	18.7500	18.7500	-2.293%	1	114	+49.760%
2026-03-12	19.0600	19.2500	19.0600	19.1900	-1.841%	25	114	+46.326%
2026-03-05	19.4500	19.5500	19.4000	19.5500	-2.250%	27	97	+43.632%
2026-03-04	20.0000	20.0000	20.0000	20.0000	+2.302%	1	91	+40.400%
2026-03-03	19.5500	19.5500	19.5500	19.5500	-7.126%	1	91	+43.632%
2026-03-02	21.0500	21.0500	21.0500	21.0500	-1.405%	1	91	+33.397%
2026-02-26	21.7900	21.7900	21.0000	21.3500	-5.322%	3	91	+31.522%
2026-02-25	22.5500	22.5500	22.5500	22.5500	-7.087%	1	89	+24.523%
2026-02-20	24.2700	24.2700	24.2700	24.2700	+27.402%	1	89	+15.698%
2026-02-19	19.0500	19.0500	19.0500	19.0500	-1.956%	1	89	+47.402%
2026-02-17	19.7700	19.7700	19.4300	19.4300	-7.033%	2	89	+44.519%
2026-02-13	20.8500	20.9000	20.8500	20.9000	-9.130%	2	88	+34.354%
2026-02-11	23.0000	23.0000	23.0000	23.0000	-10.156%	1	88	+22.087%
2026-02-10	25.6000	25.6000	25.6000	25.6000	-10.646%	3	87	+9.687%
2026-02-05	28.5500	28.6500	28.5500	28.6500	-21.291%	10	85	-1.990%
2026-02-03	36.4000	36.4000	36.4000	36.4000	+9.145%	1	90	-22.857%
2026-01-27	33.4000	33.4000	33.3500	33.3500	-0.448%	4	90	-15.802%
2026-01-26	33.5000	33.5000	33.5000	33.5000	+14.530%	3	92	-16.179%
2026-01-20	30.3900	30.4400	29.2500	29.2500	-10.331%	41	89	-4.000%
2026-01-16	32.6200	32.6200	32.6200	32.6200	+23.795%	1	50	-13.918%
2026-01-05	26.3500	26.3500	26.3500	26.3500	+3.333%	2	50	+6.565%
2025-12-29	25.5000	25.5000	25.5000	25.5000	-6.077%	1	50	+10.118%
2025-12-23	27.1500	27.1500	27.1500	27.1500	+25.115%	1	50	+3.425%
2025-12-17	21.7000	21.7000	21.7000	21.7000	-28.852%	1	49	+29.401%
2025-12-09	29.1500	30.5100	29.1500	30.5000	+2.487%	4	49	-7.934%
2025-12-08	29.7600	29.7600	29.7600	29.7600	-10.684%	1	47	-5.645%
2025-12-03	33.3500	33.3500	33.3200	33.3200	+5.610%	2	48	-15.726%
2025-12-02	31.4000	31.6000	31.3000	31.5500	-4.683%	12	46	-10.998%
2025-12-01	33.1000	33.1000	33.1000	33.1000	-7.542%	1	39	-15.166%
2025-11-25	35.9300	35.9300	35.8000	35.8000	+8.321%	5	39	-21.564%
2025-11-24	33.1700	33.3100	32.8100	33.0500	+33.697%	18	34	-15.038%
2025-11-20	28.2000	28.2000	24.7200	24.7200	-1.592%	10	19	+13.592%
2025-11-19	25.8500	25.9000	25.1200	25.1200	0.000%	11	11	+11.783%