Dark

GOOGL20270617C450
GOOGL Jun 17 2027 450.00 Call (GOOGL270617C00450000)
option OPRA

EOD

Jul 21, 2026

21.60-5.677%(-1.30)135

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	21.9800	22.5000	21.6000	21.6000	-5.677%	135	3,854	0.000%
2026-07-20	25.0000	25.5000	22.8500	22.9000	+10.468%	268	3,750	-5.677%
2026-07-17	21.9800	22.3100	20.4000	20.7300	-16.276%	39	3,561	+4.197%
2026-07-16	30.5000	31.5600	24.2500	24.7600	-18.820%	51	3,542	-12.763%
2026-07-15	27.0000	31.1000	27.0000	30.5000	+19.608%	23	3,538	-29.180%
2026-07-14	24.1500	25.6600	24.1500	25.5000	+6.873%	118	3,541	-15.294%
2026-07-13	25.0000	25.1700	23.8600	23.8600	-7.160%	86	3,533	-9.472%
2026-07-10	25.1700	25.7000	24.5000	25.7000	-2.725%	94	3,480	-15.953%
2026-07-09	26.5600	26.6300	24.2500	26.4200	-2.437%	109	3,470	-18.244%
2026-07-08	29.2600	29.2600	26.5000	27.0800	-14.574%	63	3,464	-20.236%
2026-07-07	31.0000	32.5000	30.2500	31.7000	+2.258%	289	3,466	-31.861%
2026-07-06	28.2700	31.0000	28.2600	31.0000	+12.197%	52	3,251	-30.323%
2026-07-02	28.3900	29.1500	25.9000	27.6300	-3.155%	2,081	5,165	-21.824%
2026-07-01	26.6000	28.5300	26.6000	28.5300	+5.667%	5	5,165	-24.290%
2026-06-30	25.4500	27.9300	25.3000	27.0000	+2.389%	47	5,166	-20.000%
2026-06-29	24.0000	26.3900	23.3500	26.3700	+26.779%	87	5,121	-18.089%
2026-06-26	21.4500	23.8000	20.8000	20.8000	-5.455%	25	5,111	+3.846%
2026-06-25	21.0000	22.6000	20.8000	22.0000	-3.509%	45	5,102	-1.818%
2026-06-24	26.6000	26.6000	22.8000	22.8000	-4.841%	53	5,095	-5.263%
2026-06-23	24.6000	25.2000	23.9600	23.9600	-8.199%	31	5,096	-9.850%
2026-06-22	29.3000	29.3000	24.7500	26.1000	-20.909%	1,408	5,099	-17.241%
2026-06-18	29.3000	33.0000	29.3000	33.0000	+4.364%	26	4,114	-34.545%
2026-06-17	30.9900	31.6200	30.9900	31.6200	-7.948%	2	4,114	-31.689%
2026-06-16	33.5400	34.3500	33.5400	34.3500	+2.660%	17	4,114	-37.118%
2026-06-15	34.1100	34.4000	32.3000	33.4600	+8.320%	36	4,106	-35.445%
2026-06-12	30.0000	31.0000	29.8500	30.8900	+5.535%	8	4,097	-30.074%
2026-06-11	27.0800	29.3500	25.8500	29.2700	-2.596%	2,091	4,091	-26.204%
2026-06-10	32.7200	34.1500	30.0500	30.0500	-7.167%	14	2,098	-28.120%
2026-06-09	33.6000	33.6000	29.5000	32.3700	+2.437%	35	2,089	-33.272%
2026-06-08	31.9300	32.4500	31.0800	31.6000	-6.204%	18	2,083	-31.646%
2026-06-05	33.8500	34.0500	33.0000	33.6900	-4.235%	39	2,066	-35.886%
2026-06-04	33.7500	35.5500	32.4600	35.1800	+16.490%	45	2,076	-38.601%
2026-06-03	31.3000	32.9000	29.9500	30.2000	-2.581%	8	2,052	-28.477%
2026-06-02	35.0000	35.2000	30.0000	31.0000	-14.788%	187	2,047	-30.323%
2026-06-01	35.8400	37.1700	35.6000	36.3800	-1.676%	37	2,143	-40.627%
2026-05-29	38.7500	40.3900	37.0000	37.0000	-11.377%	34	2,122	-41.622%
2026-05-28	41.1500	42.1000	39.2000	41.7500	-3.132%	59	2,112	-48.263%
2026-05-27	42.0000	44.0000	42.0000	43.1000	+2.619%	157	2,110	-49.884%
2026-05-26	40.0000	42.0000	40.0000	42.0000	+7.692%	28	1,970	-48.571%
2026-05-22	40.9900	41.9500	39.0000	39.0000	-10.345%	39	1,958	-44.615%
2026-05-21	42.9000	44.5000	42.5000	43.5000	+2.113%	36	1,937	-50.345%
2026-05-20	41.7000	42.6000	40.9500	42.6000	-1.045%	24	1,937	-49.296%
2026-05-19	43.0000	44.9000	43.0000	43.0500	-9.654%	38	1,895	-49.826%
2026-05-18	51.3500	53.2500	47.6500	47.6500	+1.383%	124	1,895	-54.669%
2026-05-15	47.0000	48.0000	47.0000	47.0000	-5.051%	14	1,895	-54.043%
2026-05-14	48.1500	50.4500	47.5900	49.5000	-1.099%	78	1,896	-56.364%
2026-05-13	41.6000	50.9500	41.6000	50.0500	+18.322%	140	1,804	-56.843%
2026-05-12	41.8700	42.4100	39.8700	42.3000	-3.491%	105	1,804	-48.936%
2026-05-11	46.2000	46.2300	43.8300	43.8300	-11.455%	24	1,804	-50.719%
2026-05-08	48.7500	49.5000	47.5000	49.5000	+6.796%	44	1,804	-56.364%
2026-05-07	48.3200	48.3200	45.9100	46.3500	-2.544%	17	1,800	-53.398%
2026-05-06	45.0000	49.3500	44.9000	47.5600	+13.780%	204	1,796	-54.584%
2026-05-05	41.6500	42.6500	41.0000	41.8000	+5.104%	22	1,757	-48.325%
2026-05-04	40.5700	40.5700	39.0500	39.7700	-0.176%	74	1,755	-45.688%
2026-05-01	42.0000	42.0000	39.8400	39.8400	+1.633%	13	1,719	-45.783%
2026-04-30	35.0000	41.2500	32.4000	39.2000	+47.258%	385	1,719	-44.898%
2026-04-29	27.0000	27.0000	25.8500	26.6200	+1.063%	77	1,783	-18.858%
2026-04-28	26.3500	27.5000	26.3400	26.3400	-6.761%	19	1,784	-17.995%
2026-04-27	26.7100	28.2500	26.7100	28.2500	+12.955%	23	1,786	-23.540%
2026-04-24	22.1300	25.0100	22.1300	25.0100	+6.426%	24	1,785	-13.635%
2026-04-23	23.1700	23.5000	23.1700	23.5000	+4.491%	34	1,784	-8.085%
2026-04-22	22.7700	22.8300	22.3600	22.4900	+2.227%	5	1,787	-3.957%
2026-04-21	22.8100	22.8100	22.0000	22.0000	-3.382%	4	1,785	-1.818%
2026-04-17	22.5700	23.0000	22.5200	22.7700	+2.108%	79	1,785	-5.138%
2026-04-16	23.0000	23.0500	22.3000	22.3000	-2.193%	59	1,795	-3.139%
2026-04-15	21.3000	23.0000	21.3000	22.8000	+8.571%	140	1,795	-5.263%
2026-04-14	18.6500	21.0000	18.6500	21.0000	+18.711%	33	1,761	+2.857%
2026-04-13	17.2000	17.6900	17.2000	17.6900	+0.227%	22	1,763	+22.103%
2026-04-09	16.1000	17.6500	16.1000	17.6500	+3.580%	767	1,769	+22.380%
2026-04-08	16.1500	17.3500	16.1500	17.0400	+25.756%	13	1,111	+26.761%
2026-04-07	13.5500	13.5500	13.5500	13.5500	+11.066%	1	1,111	+59.410%
2026-04-06	12.2000	12.2000	12.2000	12.2000	+2.092%	2	1,111	+77.049%
2026-04-01	11.2000	12.3300	11.2000	11.9500	+23.706%	5	1,109	+80.753%
2026-03-31	8.9000	9.6600	8.9000	9.6600	+12.982%	6	1,109	+123.602%
2026-03-27	9.0000	9.0000	8.5500	8.5500	-10.938%	8	1,108	+152.632%
2026-03-26	10.0000	10.1300	9.5500	9.6000	-12.727%	26	1,110	+125.000%
2026-03-25	11.6500	11.6500	10.8500	11.0000	-2.482%	61	1,115	+96.364%
2026-03-24	12.8500	12.8500	11.2800	11.2800	-17.964%	3	1,058	+91.489%
2026-03-23	13.9200	14.0000	13.5200	13.7500	-0.650%	16	1,056	+57.091%
2026-03-20	14.1000	14.2500	13.6000	13.8400	-9.542%	499	1,054	+56.069%
2026-03-18	15.3000	15.3000	15.3000	15.3000	+0.394%	1	564	+41.176%
2026-03-17	15.2400	15.2400	15.2400	15.2400	+2.626%	1	563	+41.732%
2026-03-16	15.4200	15.4200	14.8000	14.8500	-1.980%	170	562	+45.455%
2026-03-12	15.1500	15.1500	15.1500	15.1500	-8.459%	2	401	+42.574%
2026-03-11	16.5500	16.5500	16.5500	16.5500	-0.601%	1	399	+30.514%
2026-03-10	16.6000	16.6500	16.6000	16.6500	+2.462%	13	399	+29.730%
2026-03-04	16.2500	16.2500	16.2500	16.2500	+0.309%	1	401	+32.923%
2026-03-03	16.2000	16.2000	16.2000	16.2000	-6.628%	2	402	+33.333%
2026-03-02	17.3500	17.3500	17.3500	17.3500	+0.173%	10	402	+24.496%
2026-02-26	17.3200	17.3200	17.3200	17.3200	-7.032%	1	409	+24.711%
2026-02-25	18.5700	18.6300	18.5700	18.6300	-5.191%	4	408	+15.942%
2026-02-23	19.6500	19.6500	19.6500	19.6500	-1.750%	2	408	+9.924%
2026-02-20	17.7100	20.0000	17.3000	20.0000	+23.993%	4	410	+8.000%
2026-02-19	16.1500	16.1500	16.1000	16.1300	-0.124%	6	409	+33.912%
2026-02-18	16.1500	16.1500	16.1500	16.1500	+0.560%	2	406	+33.746%
2026-02-17	15.1900	16.0600	15.1900	16.0600	-5.862%	2	406	+34.496%
2026-02-13	17.2300	17.2300	17.0600	17.0600	-13.620%	6	413	+26.612%
2026-02-12	18.6200	19.7500	18.6200	19.7500	+7.220%	2	413	+9.367%
2026-02-11	19.1200	19.1200	18.3500	18.4200	-20.398%	6	413	+17.264%
2026-02-09	23.1400	23.1400	23.1400	23.1400	+1.714%	1	414	-6.655%
2026-02-06	23.3300	23.3300	22.2400	22.7500	-3.927%	19	414	-5.055%
2026-02-05	23.6800	23.6800	23.6800	23.6800	-15.277%	3	419	-8.784%
2026-02-04	27.9500	27.9500	27.9500	27.9500	-6.833%	20	419	-22.719%
2026-02-03	31.4500	31.4500	29.9800	30.0000	-2.881%	7	439	-28.000%
2026-02-02	29.8400	31.0200	29.8400	30.8900	+7.932%	45	441	-30.074%
2026-01-30	28.7000	28.7500	28.6000	28.6200	+3.024%	10	458	-24.528%
2026-01-29	28.5000	28.5000	25.5000	27.7800	+1.092%	62	457	-22.246%
2026-01-28	27.4800	27.4800	27.4800	27.4800	-0.435%	1	486	-21.397%
2026-01-27	28.8500	28.9700	27.6000	27.6000	+2.793%	35	485	-21.739%
2026-01-26	26.8500	26.8500	26.8500	26.8500	-0.371%	1	476	-19.553%
2026-01-22	26.9500	26.9500	26.9500	26.9500	+1.240%	5	477	-19.852%
2026-01-21	27.5500	27.5500	26.4000	26.6200	+6.056%	15	472	-18.858%
2026-01-20	25.1000	25.1100	24.6300	25.1000	-5.639%	49	470	-13.944%
2026-01-16	27.5500	27.5500	26.6000	26.6000	-6.338%	5	466	-18.797%
2026-01-15	27.3000	28.4000	27.3000	28.4000	-1.730%	14	466	-23.944%
2026-01-14	28.7500	28.9000	28.7500	28.9000	-3.667%	2	456	-25.260%
2026-01-13	28.7700	30.8000	28.7700	30.0000	+10.294%	36	456	-28.000%
2026-01-12	27.2500	27.5200	27.2000	27.2000	+2.758%	6	439	-20.588%
2026-01-09	26.6800	26.6800	26.1000	26.4700	+3.804%	13	436	-18.398%
2026-01-08	24.7100	25.5000	24.7100	25.5000	+12.583%	2	430	-15.294%
2026-01-07	22.8500	22.8500	22.5000	22.6500	+4.522%	89	428	-4.636%
2026-01-05	22.2200	22.2200	21.6600	21.6700	-0.824%	40	388	-0.323%
2026-01-02	23.8300	23.8300	21.8500	21.8500	+1.865%	5	388	-1.144%
2025-12-30	21.4500	21.4500	21.4500	21.4500	-0.279%	5	384	+0.699%
2025-12-29	21.5500	21.5500	21.5100	21.5100	-3.195%	6	384	+0.418%
2025-12-26	21.8000	22.2200	21.8000	22.2200	+0.226%	3	381	-2.790%
2025-12-24	22.1700	22.3000	22.0500	22.1700	-0.360%	10	381	-2.571%
2025-12-23	22.2500	22.2500	22.2500	22.2500	+8.010%	1	381	-2.921%
2025-12-22	20.1300	20.7500	20.1300	20.6000	+3.778%	18	380	+4.854%
2025-12-19	19.8500	19.8500	19.8500	19.8500	+4.749%	1	392	+8.816%
2025-12-18	19.2600	19.6000	18.9500	18.9500	+6.162%	198	392	+13.984%
2025-12-17	20.5500	20.5500	17.7100	17.8500	-12.285%	29	395	+21.008%
2025-12-16	21.1000	21.1600	19.9000	20.3500	-4.460%	8	393	+6.143%
2025-12-15	21.3200	21.4000	21.0300	21.3000	-4.054%	7	388	+1.408%
2025-12-12	23.2300	23.2300	22.2000	22.2000	-5.852%	6	387	-2.703%
2025-12-11	25.0700	25.0700	23.5800	23.5800	-10.000%	8	383	-8.397%
2025-12-10	25.7000	26.2000	25.2500	26.2000	+1.946%	61	380	-17.557%
2025-12-09	24.3100	25.7500	24.3100	25.7000	+4.855%	29	332	-15.953%
2025-12-08	26.0500	26.0500	24.5100	24.5100	-9.724%	10	328	-11.873%
2025-12-05	28.1400	28.2800	26.6500	27.1500	+2.453%	112	324	-20.442%
2025-12-04	26.5800	26.7500	26.3900	26.5000	+1.106%	6	217	-18.491%
2025-12-03	26.2200	26.7000	26.2100	26.2100	-0.607%	3	211	-17.589%
2025-12-02	27.0500	27.0500	26.3700	26.3700	-4.939%	27	208	-18.089%
2025-12-01	28.1000	28.1000	27.7400	27.7400	-4.706%	6	183	-22.134%
2025-11-28	28.8500	29.1100	28.8500	29.1100	-2.151%	31	179	-25.799%
2025-11-26	29.7500	29.7500	29.7500	29.7500	-4.125%	1	147	-27.395%
2025-11-25	32.9400	33.8000	30.6700	31.0300	+6.158%	12	147	-30.390%
2025-11-24	27.4700	29.2300	27.4700	29.2300	+19.306%	12	139	-26.103%
2025-11-21	22.4800	24.5000	22.4800	24.5000	+16.279%	4	135	-11.837%
2025-11-20	23.2000	23.2100	21.0700	21.0700	-2.273%	55	134	+2.515%
2025-11-19	24.4000	24.4000	21.3000	21.5600	+18.137%	14	116	+0.186%
2025-11-12	17.6500	18.3000	17.6500	18.2500	0.000%	123	105	+18.356%
2025-11-10	18.2500	18.2500	18.2500	18.2500	+2.528%	1	28	+18.356%
2025-11-06	17.4500	18.2500	17.4500	17.8000	0.000%	30	28	+21.348%