Dark

GOOGL20270617C440
GOOGL Jun 17 2027 440.00 Call (GOOGL270617C00440000)
option OPRA

EOD

Jul 21, 2026

24.00-6.250%(-1.60)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	23.9900	24.6500	23.9900	24.0000	-6.250%	6	1,271	0.000%
2026-07-20	25.3500	27.6000	25.3500	25.6000	+8.705%	12	1,270	-6.250%
2026-07-17	24.2500	24.2500	22.5200	23.5500	-12.939%	294	1,262	+1.911%
2026-07-16	33.1500	34.9000	26.6500	27.0500	-16.897%	38	1,398	-11.275%
2026-07-15	30.5000	34.0300	30.3000	32.5500	+18.579%	292	1,411	-26.267%
2026-07-14	26.4500	27.4500	26.4500	27.4500	+1.667%	5	1,220	-12.568%
2026-07-13	27.2300	27.4000	27.0000	27.0000	+0.559%	7	1,216	-11.111%
2026-07-10	27.4500	27.4500	26.8500	26.8500	-10.797%	11	1,212	-10.615%
2026-07-08	30.6000	30.6000	30.1000	30.1000	-7.584%	31	1,205	-20.266%
2026-07-07	34.2500	34.7500	32.5700	32.5700	-0.398%	359	1,204	-26.313%
2026-07-06	31.1500	32.7000	31.1500	32.7000	+8.927%	7	848	-26.606%
2026-07-02	30.2700	30.2700	28.9500	30.0200	-1.574%	3	847	-20.053%
2026-07-01	29.1000	30.5000	29.1000	30.5000	+4.631%	7	847	-21.311%
2026-06-30	28.0600	29.3400	28.0600	29.1500	+4.518%	9	848	-17.667%
2026-06-29	27.8900	27.8900	27.8900	27.8900	+16.257%	2	849	-13.948%
2026-06-26	23.9900	23.9900	23.9900	23.9900	-3.071%	1	848	+0.042%
2026-06-25	23.0000	24.7500	22.0500	24.7500	-0.322%	30	848	-3.030%
2026-06-24	27.9000	28.4000	24.8300	24.8300	-8.545%	47	839	-3.343%
2026-06-23	27.1500	27.1500	27.1500	27.1500	-4.970%	2	824	-11.602%
2026-06-22	27.0000	28.5700	27.0000	28.5700	-19.612%	27	822	-15.996%
2026-06-18	34.9000	35.5400	34.9000	35.5400	+6.375%	10	809	-32.470%
2026-06-17	34.0500	34.1200	33.4100	33.4100	-8.666%	4	809	-28.165%
2026-06-15	35.9500	36.5800	34.4500	36.5800	+8.385%	24	809	-34.390%
2026-06-12	33.6000	33.9000	33.5500	33.7500	+3.687%	16	795	-28.889%
2026-06-11	28.8500	33.0000	28.1000	32.5500	+4.865%	38	788	-26.267%
2026-06-10	32.8100	32.8100	31.0400	31.0400	-11.111%	18	782	-22.680%
2026-06-09	33.0800	34.9200	32.6300	34.9200	+1.364%	9	774	-31.271%
2026-06-08	33.2500	34.8000	33.2500	34.4500	-5.305%	219	773	-30.334%
2026-06-05	34.2100	36.3800	34.2100	36.3800	-4.263%	5	559	-34.030%
2026-06-04	37.8000	38.0000	37.8000	38.0000	+18.380%	27	555	-36.842%
2026-06-03	34.3500	35.1000	32.1000	32.1000	-4.832%	28	580	-25.234%
2026-06-02	34.9600	37.6000	33.7300	33.7300	-17.692%	19	558	-28.847%
2026-06-01	38.7800	40.9800	38.7800	40.9800	-1.372%	17	549	-41.435%
2026-05-29	41.1000	41.5500	41.1000	41.5500	-8.278%	5	547	-42.238%
2026-05-27	45.3000	45.3000	45.3000	45.3000	0.000%	1	545	-47.020%
2026-05-26	45.3000	45.3000	45.3000	45.3000	-4.632%	1	545	-47.020%
2026-05-21	44.9100	47.5000	44.9100	47.5000	+6.742%	3	544	-49.474%
2026-05-20	47.0000	47.0000	44.5000	44.5000	-7.118%	2	544	-46.067%
2026-05-19	47.5000	47.9100	45.6900	47.9100	-9.893%	9	536	-49.906%
2026-05-18	56.4200	56.4200	53.1700	53.1700	+6.234%	4	536	-54.862%
2026-05-15	51.2000	51.2000	50.0500	50.0500	-6.308%	10	536	-52.048%
2026-05-14	50.8300	53.4200	50.8300	53.4200	+1.636%	50	527	-55.073%
2026-05-13	48.7900	52.7200	48.7900	52.5600	+20.137%	29	463	-54.338%
2026-05-12	43.7500	43.7500	43.7500	43.7500	-8.011%	2	463	-45.143%
2026-05-11	50.1500	50.1500	47.5600	47.5600	-9.219%	5	463	-49.537%
2026-05-08	52.1300	53.1000	51.7200	52.3900	+4.052%	11	460	-54.190%
2026-05-07	50.1000	50.3500	50.1000	50.3500	-1.833%	5	459	-52.334%
2026-05-06	49.4500	51.2900	49.4000	51.2900	+13.473%	22	458	-53.207%
2026-05-05	47.1000	47.1000	45.2000	45.2000	+6.982%	34	457	-46.903%
2026-05-04	42.2500	42.2500	42.2500	42.2500	-4.108%	1	452	-43.195%
2026-05-01	43.2400	44.1200	43.2400	44.0600	+4.259%	46	478	-45.529%
2026-04-30	35.1500	42.2600	35.1500	42.2600	+46.026%	7	478	-43.209%
2026-04-29	28.9400	28.9400	28.9400	28.9400	-4.045%	3	478	-17.070%
2026-04-27	29.0000	30.1600	29.0000	30.1600	+19.873%	10	475	-20.424%
2026-04-24	25.1600	25.1600	25.1600	25.1600	+0.519%	10	474	-4.610%
2026-04-23	25.0300	25.0300	25.0300	25.0300	+2.456%	1	464	-4.115%
2026-04-22	23.9500	24.4700	23.9500	24.4300	-3.477%	5	463	-1.760%
2026-04-17	25.3100	25.3100	25.3100	25.3100	+11.400%	12	459	-5.176%
2026-04-14	20.9000	23.1400	20.9000	22.7200	+22.019%	13	447	+5.634%
2026-04-10	19.1300	19.3300	18.6200	18.6200	+0.649%	150	436	+28.894%
2026-04-09	17.9800	18.5000	17.9800	18.5000	-0.270%	100	416	+29.730%
2026-04-08	17.5500	18.7700	17.5500	18.5500	+23.667%	206	416	+29.380%
2026-04-07	14.0100	15.0000	14.0100	15.0000	+12.360%	103	311	+60.000%
2026-04-06	13.3500	13.3500	13.3500	13.3500	+2.692%	49	353	+79.775%
2026-04-02	13.0000	13.0000	13.0000	13.0000	+36.842%	1	384	+84.615%
2026-03-27	9.5000	9.5000	9.5000	9.5000	-39.529%	1	384	+152.632%
2026-03-20	15.7100	15.7100	15.7100	15.7100	-1.874%	13	383	+52.769%
2026-03-19	16.0600	16.0700	16.0100	16.0100	-1.477%	8	370	+49.906%
2026-03-13	16.2500	16.2500	16.2500	16.2500	-8.657%	1	362	+47.692%
2026-03-11	17.7900	17.7900	17.7900	17.7900	+6.847%	3	362	+34.907%
2026-03-06	16.7500	16.7500	16.6500	16.6500	-1.246%	2	359	+44.144%
2026-03-05	16.8600	16.8600	16.8600	16.8600	-4.476%	1	360	+42.349%
2026-03-04	17.6500	17.6500	17.6500	17.6500	-14.528%	1	361	+35.977%
2026-02-24	20.6500	20.6500	20.6500	20.6500	+17.130%	1	361	+16.223%
2026-02-18	17.6300	17.6300	17.6300	17.6300	+0.456%	1	362	+36.132%
2026-02-17	17.5500	17.5500	17.5500	17.5500	-16.825%	1	362	+36.752%
2026-02-12	19.7000	21.1000	19.7000	21.1000	-6.843%	51	361	+13.744%
2026-02-10	22.6500	22.6500	22.6500	22.6500	-16.636%	1	361	+5.960%
2026-02-05	27.1700	27.1700	27.1700	27.1700	-8.364%	10	361	-11.667%
2026-01-28	29.6500	29.6500	29.6500	29.6500	+16.275%	7	361	-19.056%
2026-01-21	25.5000	25.5000	25.5000	25.5000	-2.299%	2	354	-5.882%
2026-01-20	25.9500	26.1000	25.9500	26.1000	-18.233%	4	354	-8.046%
2026-01-13	31.9200	31.9200	31.9200	31.9200	+19.149%	1	352	-24.812%
2026-01-12	26.7900	26.7900	26.7900	26.7900	+14.732%	1	351	-10.414%
2026-01-05	23.5000	23.5000	23.3500	23.3500	+0.647%	32	335	+2.784%
2025-12-30	23.2000	23.2000	23.2000	23.2000	-4.330%	10	335	+3.448%
2025-12-23	23.7200	24.2500	23.7200	24.2500	+10.227%	3	326	-1.031%
2025-12-16	22.0000	22.0000	22.0000	22.0000	-4.348%	50	323	+9.091%
2025-12-15	23.0000	23.0000	23.0000	23.0000	-16.515%	50	273	+4.348%
2025-12-09	26.2500	27.6000	26.2500	27.5500	-7.612%	9	235	-12.886%
2025-12-03	29.8000	29.8200	29.8000	29.8200	+4.266%	2	229	-19.517%
2025-12-02	28.4000	28.6500	28.3500	28.6000	-3.866%	13	228	-16.084%
2025-12-01	30.0000	30.0000	29.7500	29.7500	-8.742%	5	215	-19.328%
2025-11-26	32.6000	32.6000	32.6000	32.6000	-1.212%	2	209	-26.380%
2025-11-25	36.0000	36.0000	33.0000	33.0000	+8.767%	130	209	-27.273%
2025-11-24	30.3600	30.3600	30.3300	30.3400	+17.963%	61	79	-20.897%
2025-11-21	25.6800	25.7200	25.6800	25.7200	+10.862%	6	19	-6.687%
2025-11-20	23.2100	23.2100	23.2000	23.2000	+16.583%	7	14	+3.448%
2025-11-18	19.9000	19.9000	19.9000	19.9000	+13.004%	2	10	+20.603%
2025-11-13	18.2000	18.2000	17.6100	17.6100	-9.923%	6	9	+36.286%
2025-11-10	19.5500	19.5500	19.5500	19.5500	+6.250%	1	8	+22.762%
2025-11-06	19.3000	19.3000	18.4000	18.4000	+2.279%	12	7	+30.435%
2025-11-03	17.9900	17.9900	17.9900	17.9900	0.000%	1	0	+33.407%