Dark

GOOGL20270115C270
GOOGL Jan 15 2027 270.00 Call (GOOGL270115C00270000)
option OPRA

EOD

May 15, 2025

5.25-4.545%(-0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	5.25	5.25	5.25	5.25	-4.545%	1	2,329	0.000%
2025-05-14	5.50	5.50	5.50	5.50	+41.026%	1	2,329	-4.545%
2025-05-12	3.95	3.95	3.90	3.90	+5.978%	6	2,329	+34.615%
2025-05-09	3.68	3.68	3.68	3.68	-1.604%	4	2,331	+42.663%
2025-05-07	4.20	4.26	3.50	3.74	-26.378%	204	2,331	+40.374%
2025-05-06	5.08	5.08	5.08	5.08	-0.392%	14	2,264	+3.346%
2025-05-02	4.95	5.10	4.93	5.10	+25.307%	238	2,264	+2.941%
2025-04-30	4.07	4.07	4.07	4.07	-3.555%	1	2,264	+28.993%
2025-04-28	4.44	4.47	4.22	4.22	-9.247%	14	2,264	+24.408%
2025-04-25	5.63	5.63	4.65	4.65	-2.105%	166	2,265	+12.903%
2025-04-24	4.32	4.75	4.32	4.75	+14.458%	41	2,251	+10.526%
2025-04-23	4.15	4.15	4.10	4.15	+16.901%	7	2,261	+26.506%
2025-04-22	3.55	3.55	3.55	3.55	+2.899%	2	2,262	+47.887%
2025-04-21	3.35	3.45	3.35	3.45	-6.757%	26	2,262	+52.174%
2025-04-16	3.70	3.70	3.70	3.70	-7.960%	1	2,260	+41.892%
2025-04-15	4.02	4.02	4.02	4.02	-8.009%	1	2,260	+30.597%
2025-04-14	4.40	4.43	4.37	4.37	+4.048%	232	2,260	+20.137%
2025-04-11	4.20	4.37	4.12	4.20	+15.385%	10	2,300	+25.000%
2025-04-10	4.15	4.15	3.64	3.64	-1.622%	27	2,301	+44.231%
2025-04-09	3.08	3.70	3.08	3.70	+14.907%	9	2,298	+41.892%
2025-04-08	3.29	3.31	3.22	3.22	+5.229%	38	2,297	+63.043%
2025-04-07	2.74	3.15	2.70	3.06	+6.250%	21	2,306	+71.569%
2025-04-04	4.15	4.15	2.88	2.88	-31.429%	252	2,307	+82.292%
2025-04-03	4.20	4.25	4.20	4.20	-12.500%	4	2,299	+25.000%
2025-04-01	4.46	4.90	4.46	4.80	+23.077%	26	2,299	+9.375%
2025-03-31	4.40	4.40	3.87	3.90	-7.801%	9	2,280	+34.615%
2025-03-28	5.07	5.07	4.23	4.23	-23.508%	120	2,279	+24.113%
2025-03-27	5.74	5.74	5.53	5.53	-10.227%	11	2,241	-5.063%
2025-03-26	6.16	6.16	6.16	6.16	-5.521%	1	2,250	-14.773%
2025-03-25	6.35	6.52	6.35	6.52	+7.414%	7	2,251	-19.479%
2025-03-24	6.17	6.35	6.00	6.07	+7.244%	177	2,244	-13.509%
2025-03-18	6.00	6.00	5.25	5.66	-11.563%	69	2,256	-7.244%
2025-03-17	6.45	6.45	6.35	6.40	-2.290%	33	2,210	-17.969%
2025-03-14	6.50	6.55	6.50	6.55	+3.968%	20	2,241	-19.847%
2025-03-13	6.30	6.35	6.30	6.30	-8.696%	8	2,234	-16.667%
2025-03-12	7.15	7.15	6.90	6.90	-2.817%	15	2,234	-23.913%
2025-03-11	7.20	7.20	6.90	7.10	-7.792%	11	2,223	-26.056%
2025-03-10	7.70	7.70	7.15	7.70	-16.757%	26	2,220	-31.818%
2025-03-07	9.02	9.25	8.60	9.25	+5.353%	46	2,211	-43.243%
2025-03-05	8.33	8.78	8.17	8.78	-0.114%	22	2,195	-40.205%
2025-03-04	8.15	8.79	7.89	8.79	+12.692%	104	2,197	-40.273%
2025-03-03	8.45	8.50	7.80	7.80	-4.878%	41	2,154	-32.692%
2025-02-28	8.02	8.31	7.95	8.20	+0.613%	662	2,082	-35.976%
2025-02-27	8.98	9.21	8.12	8.15	-8.324%	107	1,910	-35.583%
2025-02-26	9.21	9.58	8.70	8.89	-6.911%	252	1,839	-40.945%
2025-02-25	9.80	9.80	9.13	9.55	-8.874%	966	1,747	-45.026%
2025-02-24	10.65	10.65	10.34	10.48	+3.251%	579	1,316	-49.905%
2025-02-21	11.43	11.43	10.03	10.15	-10.573%	52	1,228	-48.276%
2025-02-20	10.98	11.35	10.98	11.35	+0.710%	13	1,212	-53.744%
2025-02-19	11.28	11.35	11.27	11.27	+1.532%	17	1,199	-53.416%
2025-02-18	11.20	11.26	10.75	11.10	-4.721%	171	1,212	-52.703%
2025-02-14	11.81	11.81	11.47	11.65	-2.917%	216	1,042	-54.936%
2025-02-13	11.40	12.00	11.02	12.00	+5.914%	130	1,042	-56.250%
2025-02-12	11.65	11.65	11.12	11.33	-3.574%	11	924	-53.663%
2025-02-11	12.33	12.33	11.65	11.75	-3.925%	38	924	-55.319%
2025-02-10	12.23	12.23	12.23	12.23	+1.074%	2	957	-57.073%
2025-02-07	13.78	13.78	11.65	12.10	-13.695%	134	955	-56.612%
2025-02-06	13.75	14.07	13.72	14.02	+1.301%	40	950	-62.553%
2025-02-05	14.00	14.32	13.30	13.84	-33.140%	254	913	-62.066%
2025-02-04	19.20	20.70	19.20	20.70	+9.120%	44	713	-74.638%
2025-02-03	19.12	19.12	18.80	18.97	-2.718%	3	671	-72.325%
2025-01-31	19.50	19.50	19.50	19.50	+21.875%	2	673	-73.077%
2025-01-29	16.00	16.00	16.00	16.00	-0.436%	1	673	-67.188%
2025-01-28	15.00	16.07	15.00	16.07	+6.565%	2	673	-67.330%
2025-01-27	15.28	16.20	14.95	15.08	-12.580%	29	673	-65.186%
2025-01-24	17.34	17.90	17.25	17.25	+6.023%	34	646	-69.565%
2025-01-23	17.00	17.20	16.20	16.27	-3.097%	71	662	-67.732%
2025-01-22	17.23	17.63	16.79	16.79	+0.599%	3	596	-68.731%
2025-01-21	17.22	17.22	16.69	16.69	+6.306%	2	593	-68.544%
2025-01-16	15.75	15.75	15.70	15.70	+3.974%	2	593	-66.561%
2025-01-15	15.25	15.25	15.10	15.10	+8.633%	3	593	-65.232%
2025-01-14	13.60	13.90	13.60	13.90	-3.539%	2	592	-62.230%
2025-01-13	14.06	14.41	14.04	14.41	-13.919%	10	591	-63.567%
2025-01-08	17.02	17.25	16.74	16.74	-0.712%	13	594	-68.638%
2025-01-07	18.45	18.45	16.86	16.86	-3.932%	6	594	-68.861%
2025-01-06	17.55	17.55	17.55	17.55	+13.961%	1	591	-70.085%
2025-01-03	15.40	15.47	15.40	15.40	+6.354%	6	590	-65.909%
2025-01-02	14.30	14.82	14.28	14.48	-9.045%	86	591	-63.743%
2024-12-30	15.69	15.98	15.69	15.92	-1.850%	18	509	-67.023%
2024-12-27	16.54	16.54	15.65	16.22	-8.154%	72	502	-67.633%
2024-12-24	17.42	17.69	17.42	17.66	+0.914%	9	459	-70.272%
2024-12-23	17.30	17.71	16.40	17.50	+4.540%	22	459	-70.000%
2024-12-20	15.42	17.35	15.15	16.74	+0.060%	100	444	-68.638%
2024-12-19	16.73	16.73	16.73	16.73	+1.888%	30	381	-68.619%
2024-12-18	17.98	17.98	16.20	16.42	-6.598%	13	381	-68.027%
2024-12-17	19.98	19.98	17.58	17.58	-1.843%	24	379	-70.137%
2024-12-16	17.40	18.95	17.40	17.91	+13.498%	7	376	-70.687%
2024-12-13	16.38	16.38	15.20	15.78	-0.504%	108	375	-66.730%
2024-12-12	17.69	17.69	15.86	15.86	-4.802%	24	374	-66.898%
2024-12-11	14.85	17.07	14.85	16.66	+28.649%	24	383	-68.487%
2024-12-10	11.08	12.95	11.08	12.95	+37.328%	96	373	-59.459%
2024-12-09	9.68	9.85	9.37	9.43	+1.946%	263	390	-44.327%
2024-12-04	9.25	9.25	9.25	9.25	+20.130%	48	308	-43.243%
2024-11-29	7.70	7.70	7.70	7.70	+0.391%	2	260	-31.818%
2024-11-27	7.81	7.81	7.64	7.67	+4.496%	144	116	-31.551%
2024-11-22	7.63	7.63	7.34	7.34	-22.246%	206	116	-28.474%
2024-11-20	9.58	9.58	9.44	9.44	+12.381%	2	25	-44.386%
2024-11-15	8.40	8.40	8.40	8.40	-17.808%	2	25	-37.500%
2024-11-11	10.41	10.41	10.22	10.22	+1.692%	2	24	-48.630%
2024-11-08	9.96	10.05	9.96	10.05	-3.828%	22	22	-47.761%
2024-10-30	10.45	10.45	10.45	10.45	+31.944%	6	11	-49.761%
2024-10-28	7.92	7.92	7.92	7.92	+9.241%	3	16	-33.712%
2024-10-23	7.25	7.25	7.25	7.25	-5.722%	6	13	-27.586%
2024-10-11	7.69	7.69	7.69	7.69	0.000%	16	8	-31.730%