Dark

GOOGL20270617C580
GOOGL Jun 17 2027 580.00 Call (GOOGL270617C00580000)
option OPRA

EOD

Jul 21, 2026

7.10+1.429%(+0.10)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	6.8500	7.1000	6.8500	7.1000	+1.429%	4	4,127	0.000%
2026-07-17	7.0000	7.0000	7.0000	7.0000	-24.324%	1	4,126	+1.429%
2026-07-16	9.2500	9.2500	9.2500	9.2500	-9.225%	1	4,125	-23.243%
2026-07-15	10.4000	10.4000	10.1900	10.1900	+26.899%	3	4,124	-30.324%
2026-07-13	8.0300	8.0300	8.0300	8.0300	-1.714%	1	4,125	-11.582%
2026-07-10	8.2000	8.2000	8.1700	8.1700	+3.812%	2	4,126	-13.097%
2026-07-09	7.8700	7.8700	7.8700	7.8700	-18.866%	1	4,124	-9.784%
2026-07-08	10.0000	10.0000	9.7000	9.7000	-12.613%	36	4,124	-26.804%
2026-07-07	11.0500	11.1000	11.0500	11.1000	+4.717%	12	4,100	-36.036%
2026-07-06	9.2200	10.7500	9.2000	10.6000	+11.814%	49	4,112	-33.019%
2026-07-02	9.3000	9.4800	8.8500	9.4800	+1.390%	3	4,150	-25.105%
2026-07-01	9.3500	9.3500	9.3500	9.3500	+2.186%	7	4,150	-24.064%
2026-06-30	8.5400	9.1500	8.5400	9.1500	+22.000%	8	4,157	-22.404%
2026-06-25	7.2000	7.6500	7.2000	7.5000	-14.676%	4	4,149	-5.333%
2026-06-23	9.0000	9.0000	8.7900	8.7900	-8.912%	2	4,145	-19.226%
2026-06-22	10.2500	10.2500	9.5000	9.6500	-21.545%	42	4,143	-26.425%
2026-06-18	11.3000	12.3000	11.3000	12.3000	+8.466%	3	4,102	-42.276%
2026-06-17	12.0000	12.0000	11.3400	11.3400	-11.751%	2	4,102	-37.390%
2026-06-16	12.8500	12.8500	12.8500	12.8500	+1.581%	5	4,102	-44.747%
2026-06-15	12.2000	12.7500	12.1000	12.6500	+15.314%	840	4,107	-43.874%
2026-06-12	10.8000	11.3500	10.8000	10.9700	+16.085%	5	3,286	-35.278%
2026-06-11	9.6400	9.6400	9.3000	9.4500	-14.091%	5	3,281	-24.868%
2026-06-10	11.0000	11.0000	11.0000	11.0000	-0.901%	10	3,280	-35.455%
2026-06-09	11.1000	11.1000	11.1000	11.1000	-12.253%	1	3,290	-36.036%
2026-06-05	12.6500	12.6500	12.6500	12.6500	+7.385%	2	3,291	-43.874%
2026-06-04	12.0500	12.0500	11.7800	11.7800	+4.248%	21	3,289	-39.728%
2026-06-03	12.0000	12.2000	11.3000	11.3000	-1.310%	13	3,268	-37.168%
2026-06-02	11.4500	13.7000	11.3500	11.4500	-13.060%	82	3,270	-37.991%
2026-06-01	13.1700	13.1700	13.1700	13.1700	-8.542%	152	3,270	-46.090%
2026-05-29	14.4000	14.4000	14.4000	14.4000	-7.633%	5	3,270	-50.694%
2026-05-28	14.8000	15.5900	14.8000	15.5900	-4.062%	30	3,275	-54.458%
2026-05-27	15.8000	16.4000	15.7000	16.2500	+1.246%	158	3,292	-56.308%
2026-05-20	15.5000	16.0500	15.5000	16.0500	-15.571%	30	3,365	-55.763%
2026-05-15	19.0100	19.0100	19.0100	19.0100	-3.747%	1	3,361	-62.651%
2026-05-13	19.9000	19.9000	19.7500	19.7500	+29.085%	18	3,362	-64.051%
2026-05-12	15.3000	15.3000	15.3000	15.3000	-11.047%	2	3,350	-53.595%
2026-05-11	17.3000	18.2000	17.2000	17.2000	-9.474%	43	3,350	-58.721%
2026-05-08	18.5000	19.0000	18.5000	19.0000	+2.703%	10	3,319	-62.632%
2026-05-06	18.0000	18.5000	17.7000	18.5000	+27.586%	36	3,320	-61.622%
2026-04-30	13.2000	15.4500	12.8000	14.5000	+53.439%	67	3,333	-51.034%
2026-04-29	10.0000	10.0000	9.4500	9.4500	-4.255%	26	3,355	-24.868%
2026-04-27	9.8700	9.8700	9.8700	9.8700	+37.083%	1	3,352	-28.065%
2026-04-21	7.2000	7.2000	7.2000	7.2000	-13.357%	1	3,351	-1.389%
2026-04-17	7.9400	8.3100	7.9400	8.3100	+6.538%	6	3,351	-14.561%
2026-04-16	7.8200	7.8200	7.8000	7.8000	0.000%	2	3,351	-8.974%
2026-04-15	7.8000	7.8000	7.8000	7.8000	+6.849%	8	3,352	-8.974%
2026-04-14	6.4900	7.3000	6.4900	7.3000	+32.246%	24	3,360	-2.740%
2026-04-08	4.8500	5.5200	4.8500	5.5200	+36.296%	14	3,368	+28.623%
2026-04-07	4.0500	4.0500	4.0500	4.0500	+14.085%	10	3,367	+75.309%
2026-04-06	3.5500	3.5500	3.5500	3.5500	+12.698%	2	3,377	+100.000%
2026-04-02	3.1500	3.1500	3.1500	3.1500	-14.865%	1	3,376	+125.397%
2026-04-01	3.2500	3.7000	3.2500	3.7000	+34.545%	27	3,376	+91.892%
2026-03-31	2.7000	2.7500	2.7000	2.7500	+19.565%	4	3,371	+158.182%
2026-03-30	2.3000	2.3000	2.3000	2.3000	-21.233%	6	3,371	+208.696%
2026-03-26	3.0500	3.0500	2.9200	2.9200	-10.154%	11	3,365	+143.151%
2026-03-25	3.2700	3.2800	3.2500	3.2500	-14.474%	17	3,355	+118.462%
2026-03-24	3.8500	3.8500	3.8000	3.8000	-10.588%	101	3,355	+86.842%
2026-03-23	4.4000	4.4000	4.2500	4.2500	-13.265%	102	3,455	+67.059%
2026-03-18	5.2000	5.2000	4.9000	4.9000	+4.255%	27	3,455	+44.898%
2026-03-16	4.8000	4.8000	4.7000	4.7000	-6.561%	34	3,457	+51.064%
2026-03-13	5.0300	5.0300	5.0300	5.0300	-10.018%	3	3,487	+41.153%
2026-03-10	5.5900	5.5900	5.5900	5.5900	+11.800%	2	3,488	+27.013%
2026-03-09	5.0000	5.0000	5.0000	5.0000	-13.043%	5	3,490	+42.000%
2026-03-06	5.7000	5.7500	5.7000	5.7500	-2.542%	30	3,527	+23.478%
2026-03-03	6.0100	6.0100	5.9000	5.9000	-8.527%	32	3,505	+20.339%
2026-02-26	6.2500	6.4500	6.2500	6.4500	-6.522%	25	3,519	+10.078%
2026-02-25	6.8000	6.9000	6.8000	6.9000	+22.558%	2	3,520	+2.899%
2026-02-18	5.6300	5.6300	5.6300	5.6300	-1.228%	30	3,520	+26.110%
2026-02-17	5.7700	5.7700	5.7000	5.7000	-10.938%	3	3,491	+24.561%
2026-02-13	6.4000	6.4000	6.4000	6.4000	-5.882%	3	3,487	+10.938%
2026-02-12	6.9500	7.3000	6.8000	6.8000	-20.468%	42	3,487	+4.412%
2026-02-06	8.5400	9.1000	8.5400	8.5500	-4.469%	5	3,507	-16.959%
2026-02-05	8.9000	9.8000	8.9000	8.9500	-24.473%	14	3,506	-20.670%
2026-02-04	11.8500	11.8500	11.8500	11.8500	-5.200%	1	3,504	-40.084%
2026-02-03	12.9500	12.9500	12.5000	12.5000	-2.724%	2	3,505	-43.200%
2026-02-02	12.8500	12.8500	12.8500	12.8500	+11.739%	1	3,505	-44.747%
2026-01-28	11.5000	11.5000	11.5000	11.5000	+0.174%	6	3,505	-38.261%
2026-01-27	11.8500	12.0500	11.4800	11.4800	+15.377%	6	3,505	-38.153%
2026-01-21	9.9500	9.9500	9.9500	9.9500	-6.132%	30	3,502	-28.643%
2026-01-20	10.4500	10.6000	10.4500	10.6000	-3.636%	12	3,472	-33.019%
2026-01-16	11.7200	11.7200	11.0000	11.0000	-6.780%	6	3,462	-35.455%
2026-01-15	12.2000	12.2000	11.5800	11.8000	-2.075%	5	3,462	-39.831%
2026-01-14	12.4500	12.4500	12.0500	12.0500	-5.118%	31	3,464	-41.079%
2026-01-13	12.9500	12.9500	12.7000	12.7000	+19.249%	31	3,435	-44.094%
2026-01-09	10.7400	10.7400	10.6500	10.6500	+3.902%	2	3,466	-33.333%
2026-01-08	10.2500	10.2500	10.2500	10.2500	+0.985%	1	3,467	-30.732%
2026-01-07	9.1000	10.1500	8.9500	10.1500	+26.875%	81	3,468	-30.049%
2026-01-06	8.5500	8.6000	7.9700	8.0000	-6.977%	4,003	3,511	-11.250%
2026-01-05	8.8500	8.8800	8.6000	8.6000	+1.775%	10	4,810	-17.442%
2026-01-02	8.4500	8.4500	8.4500	8.4500	+0.476%	1	4,810	-15.976%
2025-12-30	8.4100	8.4100	8.4100	8.4100	-4.972%	10	4,810	-15.577%
2025-12-23	8.8500	8.8500	8.8500	8.8500	+6.498%	1	4,810	-19.774%
2025-12-22	7.7400	8.3100	7.7400	8.3100	+6.266%	15	4,810	-14.561%
2025-12-19	7.8200	7.8200	7.8200	7.8200	+13.333%	2	4,816	-9.207%
2025-12-17	7.8000	7.8000	6.8000	6.9000	-14.286%	4	4,818	+2.899%
2025-12-16	7.9700	8.1500	7.9700	8.0500	-10.556%	34	4,818	-11.801%
2025-12-12	9.6500	9.6500	9.0000	9.0000	-7.216%	4	4,810	-21.111%
2025-12-11	10.2500	10.4000	9.6300	9.7000	-10.599%	2,044	4,810	-26.804%
2025-12-10	10.8500	10.8500	10.8500	10.8500	+7.213%	1	6,125	-34.562%
2025-12-09	10.1200	10.1200	10.1200	10.1200	+1.200%	1	6,125	-29.842%
2025-12-08	10.4700	10.4700	10.0000	10.0000	-9.910%	2	6,125	-29.000%
2025-12-05	11.6000	11.6000	11.1000	11.1000	-2.972%	9	6,126	-36.036%
2025-12-04	11.4400	11.4400	11.4400	11.4400	+2.143%	1	6,126	-37.937%
2025-12-02	11.2000	11.4000	11.2000	11.2000	-3.863%	19	6,126	-36.607%
2025-12-01	12.6000	12.6000	11.6500	11.6500	-11.069%	3	6,135	-39.056%
2025-11-28	14.6300	14.6300	13.1000	13.1000	-3.676%	22	6,135	-45.802%
2025-11-26	14.1500	14.1500	13.0000	13.6000	-2.158%	13	6,135	-47.794%
2025-11-25	14.0000	15.9500	13.8200	13.9000	+6.759%	23	6,135	-48.921%
2025-11-24	11.5500	13.1500	11.5500	13.0200	+32.587%	119	6,130	-45.469%
2025-11-21	9.4800	10.5000	9.1000	9.8200	+16.905%	59	6,148	-27.699%
2025-11-20	9.5700	10.4500	8.4000	8.4000	-6.667%	1,092	6,134	-15.476%
2025-11-19	8.5100	11.0500	8.4300	9.0000	+19.840%	5,563	5,145	-21.111%
2025-11-18	7.6000	7.6000	7.1500	7.5100	+1.486%	24	152	-5.459%
2025-11-17	8.2000	8.2000	7.4000	7.4000	+11.278%	7	160	-4.054%
2025-11-14	6.2500	6.6500	6.2500	6.6500	-13.072%	4	154	+6.767%
2025-11-12	7.6500	7.6500	7.5000	7.6500	-6.707%	4	151	-7.190%
2025-11-11	7.6500	8.2000	7.6500	8.2000	+4.061%	6	149	-13.415%
2025-11-10	7.8500	7.8800	7.4700	7.8800	+16.741%	15	145	-9.898%
2025-11-07	7.6000	7.6000	6.7500	6.7500	-10.000%	5	133	+5.185%
2025-11-06	7.2000	7.5000	7.2000	7.5000	+6.383%	5	129	-5.333%
2025-11-05	7.0000	7.0500	7.0000	7.0500	+9.813%	66	125	+0.709%
2025-11-04	6.6000	6.6400	6.4200	6.4200	-6.957%	54	59	+10.592%
2025-11-03	6.8500	6.9000	6.8500	6.9000	+1.471%	28	1	+2.899%
2025-10-31	6.8000	6.8000	6.8000	6.8000	0.000%	1	0	+4.412%