Dark

GOOGL20270617C650
GOOGL Jun 17 2027 650.00 Call (GOOGL270617C00650000)
option OPRA

EOD

Jul 20, 2026

4.52+22.826%(+0.84)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	4.5500	4.5500	4.5200	4.5200	+22.826%	3	2,187	0.000%
2026-07-17	3.9000	3.9500	3.6600	3.6800	-23.333%	21	2,186	+22.826%
2026-07-16	5.6500	6.1500	4.8000	4.8000	-10.280%	17	2,176	-5.833%
2026-07-15	5.2500	5.3500	5.0000	5.3500	+13.108%	54	2,183	-15.514%
2026-07-10	4.8000	4.8000	4.7300	4.7300	-5.400%	3	2,183	-4.440%
2026-07-09	4.5500	5.0000	4.5000	5.0000	-1.381%	509	2,183	-9.600%
2026-07-08	5.6000	5.6200	5.0700	5.0700	-5.587%	51	1,996	-10.848%
2026-06-30	5.3700	5.3700	5.3700	5.3700	+6.337%	1	2,016	-15.829%
2026-06-29	4.5200	5.0500	4.5200	5.0500	+17.442%	4	2,015	-10.495%
2026-06-26	4.3000	4.3000	4.2500	4.3000	-1.149%	16	2,014	+5.116%
2026-06-25	4.3500	4.3500	4.3500	4.3500	-9.375%	15	2,014	+3.908%
2026-06-24	4.8000	4.8000	4.8000	4.8000	-5.882%	7	2,004	-5.833%
2026-06-23	5.1000	5.1000	5.1000	5.1000	-15.000%	6	2,004	-11.373%
2026-06-22	6.0000	6.0100	6.0000	6.0000	-28.144%	13	1,999	-24.667%
2026-06-16	8.3500	8.3500	8.3500	8.3500	+8.021%	2	1,999	-45.868%
2026-06-15	7.7800	7.7800	7.7300	7.7300	+18.923%	3	1,999	-41.527%
2026-06-12	6.9000	6.9000	6.5000	6.5000	+13.043%	2	1,998	-30.462%
2026-06-11	5.6500	5.7500	5.6500	5.7500	-9.875%	3	1,999	-21.391%
2026-06-10	6.9000	6.9000	6.3000	6.3800	-2.595%	7	2,001	-29.154%
2026-06-09	6.5500	6.5500	6.5500	6.5500	-8.392%	1	2,001	-30.992%
2026-06-08	7.5000	7.5000	7.1000	7.1500	-10.063%	79	2,001	-36.783%
2026-06-05	8.0500	8.3500	7.9500	7.9500	-8.726%	66	1,986	-43.145%
2026-06-04	8.7500	8.7500	8.7000	8.7100	+36.094%	15	1,937	-48.106%
2026-06-03	7.0000	7.0000	6.4000	6.4000	-11.724%	4	1,937	-29.375%
2026-06-02	8.0000	8.0000	7.2500	7.2500	-7.051%	4	1,935	-37.655%
2026-06-01	7.8000	7.8000	7.8000	7.8000	-8.772%	1	1,934	-42.051%
2026-05-29	8.3000	8.5500	8.3000	8.5500	-5.525%	5	1,934	-47.135%
2026-05-28	9.0500	9.0500	9.0500	9.0500	-5.037%	1	1,931	-50.055%
2026-05-27	9.5000	9.6000	9.4500	9.5300	+5.889%	30	1,931	-52.571%
2026-05-26	9.2300	9.3000	8.1000	9.0000	+5.882%	37	1,936	-49.778%
2026-05-22	9.4000	9.4300	8.5000	8.5000	-14.573%	158	1,930	-46.824%
2026-05-21	9.0000	9.9500	9.0000	9.9500	+8.388%	6	2,031	-54.573%
2026-05-20	9.5000	9.5000	9.1600	9.1800	-8.748%	11	2,031	-50.763%
2026-05-19	10.5000	10.5000	9.0000	10.0600	-9.124%	22	2,003	-55.070%
2026-05-18	10.5000	13.1500	10.5000	11.0700	-0.717%	212	2,003	-59.169%
2026-05-15	10.8000	11.5000	10.8000	11.1500	-3.043%	11	2,003	-59.462%
2026-05-14	10.5600	11.5000	10.2500	11.5000	-2.542%	4	2,004	-60.696%
2026-05-13	10.3800	11.8000	10.2500	11.8000	+27.568%	151	2,021	-61.695%
2026-05-12	9.4400	9.6000	9.2000	9.2500	-4.145%	20	2,021	-51.135%
2026-05-11	10.3800	10.8500	9.2000	9.6500	-18.908%	46	2,021	-53.161%
2026-05-08	11.3100	11.9000	10.8000	11.9000	+10.185%	483	2,017	-62.017%
2026-05-07	11.0000	11.0600	10.7000	10.8000	-1.370%	26	1,782	-58.148%
2026-05-06	10.2500	11.0000	10.2500	10.9500	+20.330%	108	1,835	-58.721%
2026-05-05	9.6500	9.6500	9.0500	9.1000	+1.676%	434	1,881	-50.330%
2026-05-04	9.0000	9.1000	8.5000	8.9500	-4.787%	174	1,872	-49.497%
2026-05-01	7.5500	9.4000	7.5500	9.4000	+5.618%	7	1,845	-51.915%
2026-04-30	7.6900	9.0900	6.5000	8.9000	+67.925%	356	1,845	-49.213%
2026-04-29	6.0000	6.0000	5.3000	5.3000	-3.636%	4	2,032	-14.717%
2026-04-28	5.5700	5.5700	5.5000	5.5000	-1.961%	2	2,036	-17.818%
2026-04-27	5.5000	5.7500	5.5000	5.6100	+16.875%	39	2,036	-19.430%
2026-04-24	4.3300	5.0000	4.3300	4.8000	+7.865%	5	2,069	-5.833%
2026-04-23	4.5500	4.6400	4.4500	4.4500	+1.136%	143	2,067	+1.573%
2026-04-22	4.3900	4.4000	4.3900	4.4000	+6.024%	9	1,944	+2.727%
2026-04-21	4.4300	4.4500	4.1500	4.1500	-5.251%	7	1,933	+8.916%
2026-04-20	4.8000	4.8000	4.3800	4.3800	-2.667%	3	1,933	+3.196%
2026-04-16	4.6900	4.6900	4.5000	4.5000	-2.174%	8	1,931	+0.444%
2026-04-15	4.2000	4.6000	4.2000	4.6000	+21.053%	18	1,936	-1.739%
2026-04-14	3.8500	3.8500	3.8000	3.8000	+14.114%	7	1,938	+18.947%
2026-04-13	3.0600	3.3300	3.0600	3.3300	-2.059%	2	1,931	+35.736%
2026-04-10	3.3000	3.4000	3.2500	3.4000	+11.475%	49	1,929	+32.941%
2026-04-09	3.0500	3.0500	3.0500	3.0500	-1.613%	3	1,886	+48.197%
2026-04-08	2.8000	3.1000	2.7500	3.1000	+37.778%	51	1,883	+45.806%
2026-04-07	2.1300	2.2500	2.1300	2.2500	+20.968%	438	1,920	+100.889%
2026-04-06	1.8900	1.8900	1.8600	1.8600	-4.124%	106	1,672	+143.011%
2026-04-02	1.7600	1.9400	1.7600	1.9400	-5.366%	34	1,593	+132.990%
2026-04-01	1.8500	2.0800	1.8500	2.0500	+36.667%	12	1,593	+120.488%
2026-03-31	1.6000	1.8000	1.5000	1.5000	+15.385%	10	1,600	+201.333%
2026-03-30	1.4200	1.4200	1.3000	1.3000	-14.474%	3	1,595	+247.692%
2026-03-27	1.6200	1.6200	1.4600	1.5200	-11.628%	14	1,595	+197.368%
2026-03-26	1.9000	1.9000	1.6400	1.7200	-8.021%	54	1,592	+162.791%
2026-03-25	1.8700	1.8700	1.8700	1.8700	-7.882%	80	1,550	+141.711%
2026-03-24	2.1600	2.1600	2.0300	2.0300	-20.079%	147	1,470	+122.660%
2026-03-23	2.5000	2.5400	2.4100	2.5400	+4.098%	22	1,374	+77.953%
2026-03-20	2.5800	2.6200	2.4400	2.4400	-10.949%	44	1,354	+85.246%
2026-03-19	2.6500	2.7400	2.6000	2.7400	-2.837%	123	1,317	+64.964%
2026-03-18	2.7600	2.8300	2.7500	2.8200	-1.742%	42	1,194	+60.284%
2026-03-17	2.7400	2.8700	2.7400	2.8700	+6.691%	54	1,152	+57.491%
2026-03-16	2.7200	2.8100	2.6900	2.6900	-9.122%	298	1,104	+68.030%
2026-03-13	2.9600	2.9600	2.9600	2.9600	+7.636%	1	881	+52.703%
2026-03-12	2.9800	2.9800	2.7500	2.7500	-15.385%	73	880	+64.364%
2026-03-11	3.3000	3.3000	3.1400	3.2500	0.000%	102	807	+39.077%
2026-03-09	2.9800	3.2500	2.9800	3.2500	+1.562%	158	716	+39.077%
2026-03-06	3.4000	3.4500	3.2000	3.2000	-10.864%	154	612	+41.250%
2026-03-03	3.6000	3.6000	3.5900	3.5900	-9.114%	3	514	+25.905%
2026-03-02	3.6500	4.0000	3.6500	3.9500	-0.504%	4	511	+14.430%
2026-02-26	4.0000	4.0000	3.7500	3.9700	-12.747%	3	508	+13.854%
2026-02-23	4.8000	4.8000	4.5500	4.5500	-1.087%	13	506	-0.659%
2026-02-20	3.9000	4.6000	3.9000	4.6000	+31.429%	57	519	-1.739%
2026-02-19	3.5600	3.5600	3.5000	3.5000	+4.478%	6	508	+29.143%
2026-02-18	3.5000	3.5000	3.3500	3.3500	-5.634%	62	503	+34.925%
2026-02-17	3.6000	3.6500	3.3500	3.5500	-11.250%	116	441	+27.324%
2026-02-13	4.0000	4.0000	4.0000	4.0000	-4.077%	1	329	+13.000%
2026-02-12	4.7000	4.7000	4.1700	4.1700	-3.023%	3	329	+8.393%
2026-02-11	4.8500	4.8500	4.3000	4.3000	-12.245%	5	332	+5.116%
2026-02-10	4.9500	4.9500	4.7500	4.9000	-15.517%	3	327	-7.755%
2026-02-09	5.8000	5.8000	5.8000	5.8000	+7.807%	9	326	-22.069%
2026-02-06	5.8400	5.8400	5.3800	5.3800	-4.779%	27	317	-15.985%
2026-02-05	5.2600	5.7500	5.2600	5.6500	-26.144%	36	304	-20.000%
2026-02-04	7.5500	7.7000	7.5500	7.6500	-4.375%	7	303	-40.915%
2026-02-03	8.3600	8.5000	8.0000	8.0000	-4.762%	43	299	-43.500%
2026-02-02	7.4200	8.4000	7.4200	8.4000	+12.000%	4	287	-46.190%
2026-01-30	7.6300	7.6300	7.3200	7.5000	+11.111%	29	287	-39.733%
2026-01-29	6.8000	6.8000	6.6800	6.7500	-5.726%	16	261	-33.037%
2026-01-28	7.5000	7.5000	7.1000	7.1600	-7.494%	17	259	-36.872%
2026-01-27	7.7000	7.7400	7.7000	7.7400	+1.176%	44	245	-41.602%
2026-01-26	6.8500	7.6500	6.8500	7.6500	+13.333%	2	207	-40.915%
2026-01-23	6.8000	6.8000	6.7500	6.7500	-3.571%	2	206	-33.037%
2026-01-22	7.4500	7.4500	7.0000	7.0000	+9.375%	6	207	-35.429%
2026-01-20	6.6000	7.0000	6.4000	6.4000	-12.329%	83	206	-29.375%
2026-01-16	7.3700	7.4100	7.2800	7.3000	-4.074%	77	124	-38.082%
2026-01-15	8.4000	8.4000	7.6000	7.6100	-11.614%	14	124	-40.604%
2026-01-13	8.5400	8.6100	8.5400	8.6100	+14.647%	6	128	-47.503%
2026-01-12	7.0700	7.5100	7.0100	7.5100	+7.286%	21	122	-39.814%
2026-01-09	7.0900	7.0900	7.0000	7.0000	+2.190%	8	128	-35.429%
2026-01-08	6.4500	6.9000	6.4500	6.8500	+8.730%	19	132	-34.015%
2026-01-07	5.9500	6.4500	5.9000	6.3000	+24.752%	10	126	-28.254%
2026-01-06	5.4500	5.4500	5.0500	5.0500	-8.182%	5	124	-10.495%
2026-01-05	5.5500	5.5500	5.5000	5.5000	+4.762%	3	120	-17.818%
2026-01-02	5.4500	5.4500	5.2500	5.2500	-0.943%	4	120	-13.905%
2025-12-31	5.3000	5.3000	5.3000	5.3000	+0.952%	1	116	-14.717%
2025-12-26	5.2500	5.2500	5.2500	5.2500	-9.483%	1	116	-13.905%
2025-12-23	5.8000	5.8000	5.8000	5.8000	+10.476%	1	117	-22.069%
2025-12-22	5.2000	5.2500	5.2000	5.2500	+8.247%	11	106	-13.905%
2025-12-19	4.9000	5.0200	4.8500	4.8500	+2.105%	8	106	-6.804%
2025-12-18	4.7500	4.7500	4.7500	4.7500	+7.710%	1	102	-4.842%
2025-12-17	5.0000	5.0000	4.4100	4.4100	-19.818%	2	103	+2.494%
2025-12-15	5.5300	5.5300	5.5000	5.5000	-7.873%	2	103	-17.818%
2025-12-12	5.8000	5.9700	5.7000	5.9700	-6.719%	14	101	-24.288%
2025-12-11	6.4900	6.5000	6.2000	6.4000	-9.859%	5	91	-29.375%
2025-12-10	7.1000	7.1000	7.1000	7.1000	+9.231%	1	86	-36.338%
2025-12-08	7.0000	7.0000	6.5000	6.5000	-10.345%	9	85	-30.462%
2025-12-04	8.0000	8.0000	7.0500	7.2500	-0.685%	25	77	-37.655%
2025-12-02	7.5000	7.5000	7.2000	7.3000	-10.209%	17	58	-38.082%
2025-12-01	8.5500	8.5500	7.8000	8.1300	-2.635%	18	43	-44.403%
2025-11-28	8.4000	8.4000	8.3000	8.3500	-5.650%	3	26	-45.868%
2025-11-26	9.1800	9.1800	8.5700	8.8500	0.000%	25	0	-48.927%