Dark

GOOGL20270617C550
GOOGL Jun 17 2027 550.00 Call (GOOGL270617C00550000)
option OPRA

EOD

Jul 17, 2026

8.70-23.213%(-2.63)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	8.9700	8.9700	8.5000	8.7000	-23.213%	57	1,008	0.000%
2026-07-16	13.0800	13.2000	11.3300	11.3300	-14.812%	120	951	-23.213%
2026-07-15	11.4200	13.3000	11.4200	13.3000	+26.667%	12	933	-34.586%
2026-07-10	10.5000	10.5000	10.5000	10.5000	-3.670%	4	942	-17.143%
2026-07-09	9.9400	10.9000	9.9400	10.9000	-16.794%	9	938	-20.183%
2026-07-07	14.2000	14.2000	13.0000	13.1000	+4.800%	60	932	-33.588%
2026-07-06	12.5000	12.5000	12.5000	12.5000	+12.613%	8	911	-30.400%
2026-07-02	11.2500	11.2500	11.1000	11.1000	-9.388%	4	915	-21.622%
2026-07-01	12.4100	12.4100	12.2500	12.2500	+3.376%	41	915	-28.980%
2026-06-30	11.5500	11.8500	10.9500	11.8500	+1.717%	9	917	-26.582%
2026-06-29	10.1500	11.6500	10.1500	11.6500	+21.481%	14	916	-25.322%
2026-06-25	9.1000	10.0000	9.1000	9.5900	-5.050%	17	916	-9.281%
2026-06-24	10.1000	10.1000	10.1000	10.1000	-15.833%	2	916	-13.861%
2026-06-22	13.0000	13.0000	12.0000	12.0000	-17.639%	22	914	-27.500%
2026-06-17	14.8700	14.8700	14.3800	14.5700	-14.294%	22	892	-40.288%
2026-06-16	16.1000	17.0000	16.1000	17.0000	+8.418%	7	892	-48.824%
2026-06-15	14.7500	15.6800	14.7500	15.6800	+8.512%	2	892	-44.515%
2026-06-12	14.4500	14.4500	14.4500	14.4500	+5.629%	5	892	-39.792%
2026-06-11	11.7500	13.6800	11.7500	13.6800	+2.703%	17	892	-36.404%
2026-06-10	13.3200	13.3200	13.3200	13.3200	-3.478%	1	891	-34.685%
2026-06-09	13.8000	13.8000	13.8000	13.8000	-9.804%	10	891	-36.957%
2026-06-08	15.1500	15.3000	14.5000	15.3000	-9.199%	33	891	-43.137%
2026-06-05	16.5200	16.8500	16.5200	16.8500	-0.882%	10	865	-48.368%
2026-06-04	14.8500	17.0000	14.8500	17.0000	+11.916%	2	872	-48.824%
2026-06-02	14.1500	16.1600	14.0000	15.1900	-7.939%	25	874	-42.725%
2026-06-01	16.5300	16.5300	16.5000	16.5000	-10.811%	3	873	-47.273%
2026-05-29	18.5000	18.5000	18.5000	18.5000	-6.518%	1	871	-52.973%
2026-05-28	19.3000	19.7900	19.3000	19.7900	-3.463%	91	870	-56.038%
2026-05-27	20.5000	20.5000	20.5000	20.5000	+5.670%	1	871	-57.561%
2026-05-26	18.7000	19.4000	18.3500	19.4000	+5.722%	3	871	-55.155%
2026-05-22	19.0000	19.0000	18.0000	18.3500	-9.606%	5	870	-52.589%
2026-05-20	19.5000	20.3000	19.5000	20.3000	-7.727%	72	870	-57.143%
2026-05-19	21.8000	22.0000	20.7000	22.0000	-11.469%	40	883	-60.455%
2026-05-18	24.6500	25.7800	24.4500	24.8500	+8.800%	10	883	-64.990%
2026-05-15	23.0000	23.1200	22.5000	22.8400	-6.008%	21	883	-61.909%
2026-05-14	22.8200	24.7000	22.8200	24.3000	-0.613%	95	879	-64.198%
2026-05-13	20.6000	25.0000	20.6000	24.4500	+21.702%	133	899	-64.417%
2026-05-12	20.0900	20.0900	20.0900	20.0900	-11.224%	1	899	-56.695%
2026-05-07	23.1000	23.1000	22.6300	22.6300	+0.133%	2	899	-61.555%
2026-05-06	21.9000	22.6000	21.9000	22.6000	+15.306%	13	899	-61.504%
2026-05-05	20.1000	20.1000	19.6000	19.6000	+3.158%	12	898	-55.612%
2026-05-04	18.8000	19.0100	18.0500	19.0000	-2.764%	45	906	-54.211%
2026-05-01	19.3500	19.5400	19.2700	19.5400	+2.842%	7	911	-55.476%
2026-04-30	15.3500	20.3000	14.5000	19.0000	+50.794%	185	911	-54.211%
2026-04-27	12.2800	12.6000	12.2800	12.6000	+14.130%	5	938	-30.952%
2026-04-24	11.0400	11.0400	11.0400	11.0400	+9.307%	10	937	-21.196%
2026-04-23	10.1000	10.1000	10.1000	10.1000	+5.538%	20	937	-13.861%
2026-04-22	9.9000	9.9000	9.5700	9.5700	-2.347%	3	943	-9.091%
2026-04-20	9.9400	9.9400	9.8000	9.8000	-2.970%	35	941	-11.224%
2026-04-15	10.1000	10.1000	10.1000	10.1000	+250.694%	41	918	-13.861%
2026-03-30	3.0000	3.0000	2.8800	2.8800	-11.385%	247	959	+202.083%
2026-03-27	3.3400	3.3400	3.2500	3.2500	-31.579%	2	996	+167.692%
2026-03-24	4.8500	4.9400	4.7000	4.7500	-15.929%	217	998	+83.158%
2026-03-23	5.6500	5.6500	5.6500	5.6500	-13.077%	1	782	+53.982%
2026-03-17	6.5000	6.5000	6.5000	6.5000	-9.722%	20	782	+33.846%
2026-03-10	7.1500	7.2000	7.1500	7.2000	+5.417%	21	772	+20.833%
2026-03-09	6.8300	6.8300	6.8300	6.8300	-8.322%	2	773	+27.379%
2026-03-04	7.4500	7.4500	7.4500	7.4500	+4.050%	5	772	+16.779%
2026-02-17	7.0200	7.2500	7.0200	7.1600	-8.440%	195	767	+21.508%
2026-02-13	7.8200	7.8200	7.8200	7.8200	-10.115%	10	851	+11.253%
2026-02-11	9.0200	9.0200	8.7000	8.7000	-10.309%	25	851	0.000%
2026-02-10	9.7000	9.7000	9.7000	9.7000	-4.902%	1	826	-10.309%
2026-02-09	10.2000	10.2000	10.2000	10.2000	-19.048%	10	827	-14.706%
2026-02-05	10.9500	12.6000	10.9500	12.6000	-10.000%	3	817	-30.952%
2026-02-04	14.0000	14.0000	14.0000	14.0000	-5.724%	10	806	-37.857%
2026-02-03	16.0500	16.0500	14.8500	14.8500	+4.725%	25	796	-41.414%
2026-01-30	14.4000	14.4000	14.1800	14.1800	+9.245%	7	777	-38.646%
2026-01-29	12.9800	12.9800	12.8100	12.9800	-10.483%	18	770	-32.974%
2026-01-27	14.5000	14.5000	14.5000	14.5000	+6.618%	1	770	-40.000%
2026-01-26	13.6000	13.6000	13.6000	13.6000	+3.422%	1	770	-36.029%
2026-01-23	13.0500	13.1500	13.0500	13.1500	+2.734%	17	771	-33.840%
2026-01-21	12.8000	12.8000	12.8000	12.8000	+1.186%	3	754	-32.031%
2026-01-20	12.6500	12.6500	12.6500	12.6500	-6.088%	7	750	-31.225%
2026-01-16	13.6400	13.6500	13.4000	13.4700	-3.094%	36	723	-35.412%
2026-01-15	13.9000	13.9000	13.9000	13.9000	+3.346%	3	723	-37.410%
2026-01-12	13.4500	13.4500	13.4500	13.4500	+35.859%	1	720	-35.316%
2026-01-06	9.9000	9.9500	9.9000	9.9000	-6.161%	32	719	-12.121%
2026-01-02	10.6000	10.6500	10.5500	10.5500	-4.091%	35	687	-17.536%
2025-12-23	11.0000	11.0000	11.0000	11.0000	+11.111%	15	652	-20.909%
2025-12-22	9.6000	9.9500	9.6000	9.9000	+8.791%	502	155	-12.121%
2025-12-18	9.1000	9.1000	9.1000	9.1000	-8.081%	147	155	-4.396%
2025-12-16	9.9000	9.9000	9.9000	9.9000	-26.394%	1	11	-12.121%
2025-12-05	13.4500	13.4500	13.4500	13.4500	-1.030%	1	11	-35.316%
2025-12-04	13.6500	13.6500	13.5900	13.5900	-13.987%	4	10	-35.982%
2025-11-28	15.8000	15.8000	15.8000	15.8000	-5.672%	1	10	-44.937%
2025-11-25	18.2000	18.2000	16.5500	16.7500	+10.927%	5	9	-48.060%
2025-11-24	15.4500	15.6500	15.1000	15.1000	+33.040%	4	6	-42.384%
2025-11-19	11.8700	11.8700	11.3500	11.3500	+24.044%	2	3	-23.348%
2025-11-17	9.1500	9.1500	9.1500	9.1500	0.000%	1	1	-4.918%