Dark

GOOGL20270617C500
GOOGL Jun 17 2027 500.00 Call (GOOGL270617C00500000)
option OPRA

EOD

Jul 21, 2026

13.52-7.713%(-1.13)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	14.1100	14.8500	13.5200	13.5200	-7.713%	10	5,903	0.000%
2026-07-20	16.5500	16.5500	14.6500	14.6500	+9.084%	154	5,901	-7.713%
2026-07-17	13.5000	14.4000	13.0000	13.4300	-14.676%	119	5,754	+0.670%
2026-07-16	20.7000	20.7000	15.6000	15.7400	-22.994%	38	5,795	-14.104%
2026-07-15	17.7000	20.5500	17.7000	20.4400	+26.957%	28	5,796	-33.855%
2026-07-14	16.1000	16.1000	16.1000	16.1000	+6.977%	4	5,807	-16.025%
2026-07-13	16.3000	16.3000	15.0000	15.0500	-7.385%	206	5,807	-10.166%
2026-07-10	16.4500	16.4500	15.9000	16.2500	-6.069%	16	5,784	-16.800%
2026-07-09	17.0000	17.3000	15.3300	17.3000	-2.535%	60	5,776	-21.850%
2026-07-08	18.8500	18.8900	17.4500	17.7500	-11.692%	24	5,763	-23.831%
2026-07-07	22.7000	22.7000	20.1000	20.1000	-1.471%	14	5,769	-32.736%
2026-07-06	17.8000	20.4000	17.7500	20.4000	+13.396%	19	5,766	-33.725%
2026-07-02	18.9400	19.4500	16.6500	17.9900	+1.984%	2,037	7,602	-24.847%
2026-07-01	18.6800	18.6800	17.6400	17.6400	-0.339%	4	7,602	-23.356%
2026-06-30	16.7400	18.0500	16.7400	17.7000	+5.672%	12	7,602	-23.616%
2026-06-29	15.6500	17.4500	15.6500	16.7500	+24.074%	188	7,600	-19.284%
2026-06-26	13.4000	15.2000	13.4000	13.5000	-7.344%	27	7,419	+0.148%
2026-06-25	13.8700	15.0000	13.8700	14.5700	-2.867%	92	7,425	-7.207%
2026-06-24	16.9100	16.9100	15.0000	15.0000	-9.366%	18	7,433	-9.867%
2026-06-23	16.1700	18.4500	16.1700	16.5500	-7.231%	87	7,441	-18.308%
2026-06-22	19.5000	19.5000	16.9000	17.8400	-22.435%	153	7,443	-24.215%
2026-06-18	19.9000	23.0000	19.9000	23.0000	+8.083%	125	7,393	-41.217%
2026-06-17	21.0500	21.6100	21.0500	21.2800	-10.021%	371	7,393	-36.466%
2026-06-16	24.0000	24.0000	23.6500	23.6500	+1.720%	4	7,393	-42.833%
2026-06-15	23.2500	23.5000	22.0000	23.2500	+11.511%	718	7,393	-41.849%
2026-06-12	20.0000	21.0300	20.0000	20.8500	+2.963%	60	7,239	-35.156%
2026-06-11	18.5500	20.2500	17.2400	20.2500	+3.581%	2,191	7,241	-33.235%
2026-06-10	22.5800	22.5800	19.4000	19.5500	-10.444%	37	5,280	-30.844%
2026-06-09	24.0000	24.0000	20.3000	21.8300	+1.962%	73	5,275	-38.067%
2026-06-08	22.0000	22.5000	20.9500	21.4100	-6.913%	85	5,271	-36.852%
2026-06-05	23.7000	24.0800	21.9000	23.0000	-10.680%	75	5,250	-41.217%
2026-06-04	21.5800	25.7500	21.5000	25.7500	+28.750%	141	5,254	-47.495%
2026-06-03	21.8000	23.0000	20.0000	20.0000	-4.853%	177	5,265	-32.400%
2026-06-02	23.0000	24.2700	20.2000	21.0200	-15.920%	231	5,161	-35.680%
2026-06-01	24.6500	25.9000	23.8300	25.0000	-4.762%	186	5,103	-45.920%
2026-05-29	25.8000	26.8500	25.5000	26.2500	-6.915%	34	5,077	-48.495%
2026-05-28	28.0000	28.9100	28.0000	28.2000	-3.259%	26	5,072	-52.057%
2026-05-27	28.3200	30.0000	28.3000	29.1500	+1.462%	87	5,059	-53.619%
2026-05-26	27.0000	29.7000	27.0000	28.7300	+7.002%	18	5,012	-52.941%
2026-05-22	28.8000	28.8300	26.5000	26.8500	-10.050%	54	5,027	-49.646%
2026-05-21	28.5000	30.4500	28.0000	29.8500	+0.607%	82	5,010	-54.707%
2026-05-20	30.6500	31.1800	27.9800	29.6700	-1.657%	31	5,010	-54.432%
2026-05-19	30.5000	32.4500	29.0000	30.1700	-8.576%	236	4,856	-55.187%
2026-05-18	33.1500	37.8000	33.0000	33.0000	-0.483%	52	4,856	-59.030%
2026-05-15	32.3600	34.3000	32.3600	33.1600	-4.849%	156	4,856	-59.228%
2026-05-14	34.0800	35.5500	32.4200	34.8500	-1.275%	28	4,854	-61.205%
2026-05-13	30.5000	35.3000	29.4600	35.3000	+20.478%	94	4,828	-61.700%
2026-05-12	29.3000	29.3000	27.7500	29.3000	-3.555%	42	4,828	-53.857%
2026-05-11	32.5000	32.5300	30.3800	30.3800	-11.891%	91	4,828	-55.497%
2026-05-08	31.2500	36.2000	31.2500	34.4800	+8.942%	318	4,810	-60.789%
2026-05-07	33.7000	33.7000	31.6500	31.6500	-6.857%	87	4,867	-57.283%
2026-05-06	31.1000	34.0000	31.1000	33.9800	+19.019%	409	4,848	-60.212%
2026-05-05	28.7500	30.2500	27.2500	28.5500	+4.579%	47	4,863	-52.644%
2026-05-04	28.0000	28.0000	26.7000	27.3000	-3.020%	73	4,895	-50.476%
2026-05-01	26.6700	28.9500	26.6700	28.1500	+0.824%	25	4,885	-51.972%
2026-04-30	23.7500	28.5000	22.4000	27.9200	+55.197%	1,236	4,885	-51.576%
2026-04-29	17.0300	18.1000	17.0300	17.9900	+4.290%	9	4,654	-24.847%
2026-04-28	18.3000	18.3500	17.2500	17.2500	-6.250%	53	4,656	-21.623%
2026-04-27	18.5000	18.5000	18.4000	18.4000	+11.044%	3	4,654	-26.522%
2026-04-24	15.2400	16.5700	15.2400	16.5700	+9.013%	51	4,653	-18.407%
2026-04-23	15.5000	15.5500	15.2000	15.2000	+4.181%	13	4,672	-11.053%
2026-04-22	14.8700	14.8700	14.5900	14.5900	+4.214%	7	4,673	-7.334%
2026-04-21	15.0000	15.3500	13.9000	14.0000	-5.977%	26	4,681	-3.429%
2026-04-20	15.1200	15.1200	14.7000	14.8900	-4.795%	517	4,681	-9.201%
2026-04-17	15.1600	15.6400	15.1600	15.6400	+3.576%	2	4,641	-13.555%
2026-04-16	14.8500	15.1000	14.7500	15.1000	+0.399%	37	4,642	-10.464%
2026-04-15	13.7000	15.0400	13.7000	15.0400	+16.139%	19	4,655	-10.106%
2026-04-14	12.8000	13.0000	12.8000	12.9500	+18.373%	3	4,650	+4.402%
2026-04-13	10.9400	10.9400	10.9400	10.9400	-4.870%	5	4,650	+23.583%
2026-04-10	11.6000	11.6000	11.4700	11.5000	+19.171%	1,022	4,650	+17.565%
2026-04-09	9.6500	9.6500	9.6500	9.6500	-10.813%	15	3,763	+40.104%
2026-04-08	10.1500	10.8200	10.1500	10.8200	+28.351%	11	3,763	+24.954%
2026-04-07	8.5100	8.5100	8.4300	8.4300	+11.656%	100	3,759	+60.380%
2026-04-06	7.5500	7.5500	7.5500	7.5500	+5.447%	15	3,809	+79.073%
2026-04-02	7.1600	7.1600	7.1600	7.1600	+37.692%	4	3,828	+88.827%
2026-03-31	5.0000	5.2600	5.0000	5.2000	+12.798%	5	3,828	+160.000%
2026-03-30	4.6100	4.6100	4.6100	4.6100	-10.485%	32	3,823	+193.275%
2026-03-27	5.3500	5.5000	5.1500	5.1500	-16.260%	42	3,807	+162.524%
2026-03-26	6.1500	6.1500	6.1500	6.1500	-9.426%	1	3,799	+119.837%
2026-03-25	7.0800	7.0800	6.7900	6.7900	-5.563%	13	3,798	+99.116%
2026-03-24	7.3900	7.3900	7.1900	7.1900	-17.166%	5	3,806	+88.039%
2026-03-23	9.1000	9.4000	8.5200	8.6800	-2.908%	21	3,807	+55.760%
2026-03-20	8.9400	8.9400	8.9400	8.9400	-7.358%	1	3,809	+51.230%
2026-03-18	9.9000	10.0000	9.6500	9.6500	-3.500%	144	3,809	+40.104%
2026-03-17	10.0000	10.0000	10.0000	10.0000	+0.100%	2	3,732	+35.200%
2026-03-16	9.9900	9.9900	9.9900	9.9900	+2.147%	1	3,732	+35.335%
2026-03-13	10.1500	10.1500	9.7800	9.7800	-0.711%	7	3,732	+38.241%
2026-03-12	10.0000	10.0000	9.8500	9.8500	-6.635%	7	3,737	+37.259%
2026-03-11	10.6000	10.6000	10.5500	10.5500	-1.217%	11	3,737	+28.152%
2026-03-10	10.7500	10.7500	10.6800	10.6800	+0.755%	4	3,744	+26.592%
2026-03-05	10.7500	10.7500	10.6000	10.6000	-2.930%	28	3,746	+27.547%
2026-03-04	10.9000	10.9200	10.9000	10.9200	-0.274%	15	3,771	+23.810%
2026-03-03	10.9500	10.9500	10.9500	10.9500	-7.203%	39	3,762	+23.470%
2026-03-02	11.8000	11.8000	11.8000	11.8000	+0.426%	1	3,762	+14.576%
2026-02-27	12.2900	12.2900	11.7500	11.7500	-1.261%	122	3,761	+15.064%
2026-02-26	11.3300	12.0200	11.3300	11.9000	-5.330%	16	3,639	+13.613%
2026-02-25	12.4900	12.5700	12.4900	12.5700	-7.912%	2	3,624	+7.558%
2026-02-23	13.6500	13.6500	13.6500	13.6500	+1.563%	1	3,624	-0.952%
2026-02-20	11.0000	13.4400	11.0000	13.4400	+28.612%	3	3,624	+0.595%
2026-02-18	10.7500	10.7500	10.4500	10.4500	-2.519%	16	3,622	+29.378%
2026-02-17	10.4200	10.7200	10.0400	10.7200	-14.240%	25	3,618	+26.119%
2026-02-12	12.5000	12.5000	12.5000	12.5000	-12.892%	5	3,606	+8.160%
2026-02-10	14.3000	14.5000	14.1500	14.3500	-10.200%	822	3,601	-5.784%
2026-02-09	15.2500	16.0100	15.2500	15.9800	+1.460%	53	3,206	-15.394%
2026-02-06	15.5500	15.7500	15.2200	15.7500	-11.765%	3	3,205	-14.159%
2026-02-05	14.7000	17.8500	13.5000	17.8500	-7.990%	94	3,206	-24.258%
2026-02-04	19.6900	19.6900	19.2500	19.4000	-8.963%	14	3,262	-30.309%
2026-02-03	21.1000	21.3100	21.1000	21.3100	-1.888%	2	3,263	-36.556%
2026-02-02	21.5500	21.7200	21.5500	21.7200	+10.254%	2	3,264	-37.753%
2026-01-30	19.7000	19.7000	19.7000	19.7000	+1.026%	13	3,263	-31.371%
2026-01-29	18.1900	19.5000	18.0000	19.5000	-2.743%	66	3,263	-30.667%
2026-01-27	20.0500	20.0500	20.0500	20.0500	+3.085%	1	3,242	-32.569%
2026-01-26	19.1100	19.5700	18.9000	19.4500	+9.270%	32	3,243	-30.488%
2026-01-23	17.8000	17.8000	17.8000	17.8000	-2.466%	1	3,239	-24.045%
2026-01-21	18.6200	18.6300	18.2500	18.2500	+8.180%	9	3,240	-25.918%
2026-01-20	17.6200	17.9000	16.8700	16.8700	-9.057%	71	3,240	-19.858%
2026-01-16	20.2000	20.2000	18.5000	18.5500	-6.218%	8	3,234	-27.116%
2026-01-15	19.7000	19.7800	19.7000	19.7800	-1.199%	2	3,234	-31.648%
2026-01-14	20.0200	20.0200	20.0200	20.0200	-3.518%	3	3,234	-32.468%
2026-01-13	20.1000	21.4000	20.1000	20.7500	+10.963%	21	3,234	-34.843%
2026-01-12	18.7000	18.7000	18.7000	18.7000	+2.074%	1	3,225	-27.701%
2026-01-09	18.2000	18.3200	18.2000	18.3200	+15.220%	6	3,224	-26.201%
2026-01-07	15.9000	15.9000	15.9000	15.9000	+13.006%	1	3,218	-14.969%
2026-01-06	14.9500	14.9500	13.9900	14.0700	-7.190%	3,992	3,218	-3.909%
2026-01-02	15.4500	15.4500	15.1600	15.1600	+5.278%	9	4,724	-10.818%
2025-12-31	14.4000	14.4000	14.4000	14.4000	-2.041%	12	4,718	-6.111%
2025-12-30	14.7000	14.7000	14.7000	14.7000	-0.743%	1	4,718	-8.027%
2025-12-29	14.8100	14.8100	14.8100	14.8100	-4.142%	1	4,718	-8.710%
2025-12-26	15.4500	15.4500	15.4500	15.4500	+0.849%	1	4,717	-12.492%
2025-12-24	15.3200	15.4500	15.2000	15.3200	-1.161%	10	4,707	-11.749%
2025-12-23	15.5000	15.5000	15.5000	15.5000	+8.772%	10	4,707	-12.774%
2025-12-22	13.8800	14.4000	13.5900	14.2500	+5.948%	58	4,707	-5.123%
2025-12-19	13.4500	13.4500	13.4500	13.4500	+10.246%	5	4,695	+0.520%
2025-12-17	13.0500	13.0500	12.2000	12.2000	-11.594%	16	4,695	+10.820%
2025-12-16	13.8000	13.8000	13.8000	13.8000	-2.473%	12	4,702	-2.029%
2025-12-15	14.1500	14.1500	14.1500	14.1500	-9.295%	15	4,714	-4.452%
2025-12-12	15.7000	15.7000	15.6000	15.6000	-7.253%	47	4,714	-13.333%
2025-12-11	17.5900	17.6500	16.8000	16.8200	-9.081%	2,020	4,709	-19.620%
2025-12-10	18.5000	18.5000	18.5000	18.5000	+3.064%	5	6,190	-26.919%
2025-12-09	17.4800	17.9500	17.4800	17.9500	+3.757%	2	6,195	-24.680%
2025-12-08	17.0500	17.3000	17.0500	17.3000	-8.466%	2	6,193	-21.850%
2025-12-04	18.9000	19.0000	18.9000	18.9000	-7.353%	17	6,193	-28.466%
2025-12-03	18.9000	20.4000	18.9000	20.4000	+8.223%	28	6,193	-33.725%
2025-12-02	19.0000	19.2000	18.8500	18.8500	-4.798%	16	6,187	-28.276%
2025-12-01	19.8000	19.8000	19.8000	19.8000	-8.035%	1	6,194	-31.717%
2025-11-28	21.5300	21.5300	21.5300	21.5300	-2.136%	1	6,193	-37.204%
2025-11-26	21.9200	22.1500	21.4600	22.0000	-3.930%	16	6,184	-38.545%
2025-11-25	24.9700	25.9000	22.3600	22.9000	+5.774%	283	6,184	-40.961%
2025-11-24	19.6600	21.6500	19.6600	21.6500	+28.946%	181	6,417	-37.552%
2025-11-21	16.3000	17.5500	16.0400	16.7900	+14.608%	62	6,502	-19.476%
2025-11-20	16.4000	17.5000	14.6500	14.6500	-3.934%	1,230	6,500	-7.713%
2025-11-19	14.5100	17.9500	14.3900	15.2500	+18.769%	5,791	5,457	-11.344%
2025-11-17	13.2500	13.3500	12.8400	12.8400	+0.706%	16	17	+5.296%
2025-11-10	12.7500	12.7500	12.7500	12.7500	+5.809%	1	7	+6.039%
2025-11-06	12.0500	12.0500	12.0500	12.0500	+5.240%	7	6	+12.199%
2025-10-31	11.3500	11.4500	11.3500	11.4500	0.000%	7	7	+18.079%