Dark

GOOGL20270115C120
GOOGL Jan 15 2027 120.00 Call (GOOGL270115C00120000)
option OPRA

EOD

Sep 3, 2026

224.99-0.160%(-0.36)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	224.9900	224.9900	224.9900	224.9900	-0.160%	1	162	0.000%
2026-08-12	225.3500	225.3500	225.3500	225.3500	-13.327%	1	163	-0.160%
2026-08-04	260.0000	260.0000	260.0000	260.0000	+1.010%	1	163	-13.465%
2026-08-03	257.4000	257.4000	257.4000	257.4000	+8.676%	1	163	-12.591%
2026-07-31	236.8500	236.8500	236.8500	236.8500	+17.543%	2	163	-5.007%
2026-07-23	199.9200	201.5000	199.9200	201.5000	-16.670%	8	163	+11.658%
2026-07-20	238.0000	241.8100	238.0000	241.8100	+1.772%	7	158	-6.956%
2026-06-30	237.6000	237.6000	237.6000	237.6000	+0.448%	1	160	-5.307%
2026-06-29	234.4600	236.5400	234.4600	236.5400	+0.229%	2	160	-4.883%
2026-06-22	236.0000	236.0000	236.0000	236.0000	-7.087%	8	159	-4.665%
2026-06-15	254.0000	254.0000	254.0000	254.0000	+3.547%	1	159	-11.421%
2026-06-08	244.6700	245.3000	244.6700	245.3000	-8.583%	5	160	-8.280%
2026-05-20	268.3300	268.3300	268.3300	268.3300	-0.843%	1	162	-16.152%
2026-05-19	276.1600	276.1600	270.6100	270.6100	-4.344%	3	161	-16.858%
2026-05-13	282.9000	282.9000	282.9000	282.9000	+1.209%	1	161	-20.470%
2026-05-06	279.5200	279.5200	279.5200	279.5200	+3.144%	1	162	-19.508%
2026-05-05	272.0000	272.0000	271.0000	271.0000	+4.734%	2	163	-16.978%
2026-04-30	258.7500	258.7500	258.7500	258.7500	+10.667%	6	163	-13.047%
2026-04-29	233.8100	233.8100	233.8100	233.8100	-0.252%	1	169	-3.772%
2026-04-28	235.3000	235.3000	234.4000	234.4000	+0.493%	3	170	-4.015%
2026-04-27	230.0000	233.2500	230.0000	233.2500	+8.126%	12	172	-3.541%
2026-04-14	216.5000	216.5000	215.7200	215.7200	+30.660%	2	180	+4.297%
2026-03-31	165.1000	165.1000	165.1000	165.1000	+4.606%	1	181	+36.275%
2026-03-30	157.8300	157.8300	157.8300	157.8300	-11.192%	2	182	+42.552%
2026-03-24	177.7200	177.7200	177.7200	177.7200	-7.486%	1	183	+26.598%
2026-03-17	192.1000	192.1000	192.1000	192.1000	+3.558%	3	183	+17.121%
2026-03-03	185.5000	185.5000	185.5000	185.5000	+1.477%	1	183	+21.288%
2026-02-17	182.8000	182.8000	182.8000	182.8000	-12.569%	1	184	+23.080%
2026-02-05	209.0800	209.0800	209.0800	209.0800	-4.508%	1	183	+7.610%
2026-02-04	218.9500	218.9500	218.9500	218.9500	-4.221%	2	184	+2.759%
2026-02-02	229.0200	229.0200	228.6000	228.6000	+3.956%	2	186	-1.579%
2026-01-26	219.9000	219.9000	219.9000	219.9000	+2.949%	1	188	+2.315%
2026-01-23	213.6000	213.6000	213.6000	213.6000	+3.139%	1	188	+5.332%
2026-01-20	207.8500	207.8500	207.1000	207.1000	-6.921%	3	188	+8.638%
2026-01-15	222.5000	222.5000	222.5000	222.5000	+0.388%	5	188	+1.119%
2026-01-13	221.6400	221.6400	221.6400	221.6400	+3.199%	1	188	+1.511%
2026-01-09	214.7700	214.7700	214.7700	214.7700	+6.322%	1	187	+4.759%
2026-01-05	202.0000	202.0000	202.0000	202.0000	+2.846%	3	188	+11.381%
2026-01-02	196.4100	196.4100	196.4100	196.4100	-1.524%	1	191	+14.551%
2025-12-30	199.4500	199.4500	199.4500	199.4500	+0.181%	3	192	+12.805%
2025-12-26	199.2500	199.2500	199.0900	199.0900	+4.247%	2	192	+13.009%
2025-12-19	190.9800	190.9800	190.9800	190.9800	-1.683%	1	194	+17.808%
2025-12-15	194.2300	194.2500	194.2300	194.2500	+0.191%	3	194	+15.825%
2025-12-12	193.8800	193.8800	193.8800	193.8800	-6.111%	2	192	+16.046%
2025-11-26	206.5000	206.5000	206.5000	206.5000	-1.601%	2	195	+8.954%
2025-11-25	208.3800	209.8600	208.3800	209.8600	+11.037%	2	195	+7.210%
2025-11-21	183.9000	189.0000	183.9000	189.0000	-0.526%	2	197	+19.042%
2025-11-19	190.0000	190.0000	190.0000	190.0000	+15.012%	7	199	+18.416%
2025-11-05	165.2000	165.2000	165.2000	165.2000	-1.865%	1	206	+36.192%
2025-10-31	168.2300	168.3400	168.2000	168.3400	-0.976%	12	206	+33.652%
2025-10-30	170.0000	170.0000	170.0000	170.0000	+11.585%	3	206	+32.347%
2025-10-27	152.3500	152.3500	152.3500	152.3500	+7.017%	1	210	+47.680%
2025-10-20	142.3600	142.3600	142.3600	142.3600	+13.254%	1	210	+58.043%
2025-10-10	128.0000	128.0000	125.7000	125.7000	-2.634%	2	211	+78.990%
2025-10-09	129.1000	129.1000	129.1000	129.1000	-4.723%	1	212	+74.276%
2025-10-07	135.5000	135.5000	135.5000	135.5000	+3.230%	1	212	+66.044%
2025-10-03	129.7000	131.2600	129.7000	131.2600	-0.038%	2	212	+71.408%
2025-10-02	131.3100	131.3100	131.3100	131.3100	+1.672%	2	212	+71.343%
2025-09-30	129.1500	129.1500	129.1500	129.1500	-5.002%	1	214	+74.208%
2025-09-24	135.9500	135.9500	135.9500	135.9500	-0.403%	1	215	+65.495%
2025-09-17	136.5000	136.5000	136.5000	136.5000	+6.267%	2	216	+64.828%
2025-09-12	128.4500	128.4500	128.4500	128.4500	+4.926%	1	218	+75.158%
2025-09-08	122.4200	122.4200	122.4200	122.4200	+4.632%	1	219	+83.785%
2025-09-03	115.0000	118.0600	115.0000	117.0000	+18.063%	17	218	+92.299%
2025-08-28	99.1000	99.1000	99.1000	99.1000	+3.933%	5	227	+127.033%
2025-08-26	95.3500	95.3500	95.3500	95.3500	-1.954%	6	232	+135.962%
2025-08-25	95.7400	98.8000	95.7400	97.2500	+3.238%	46	226	+131.352%
2025-08-22	96.1000	96.3000	94.2000	94.2000	+5.134%	32	244	+138.843%
2025-08-21	89.6000	89.6000	89.6000	89.6000	+3.764%	2	223	+151.105%
2025-08-20	86.3500	86.3500	86.3500	86.3500	-8.089%	1	221	+160.556%
2025-08-15	95.0000	95.0000	93.7500	93.9500	+1.022%	5	222	+139.478%
2025-08-12	93.0000	93.0000	93.0000	93.0000	+2.762%	1	227	+141.925%
2025-08-08	90.0000	90.5000	90.0000	90.5000	+5.836%	4	228	+148.608%
2025-08-07	85.5000	85.5100	85.5000	85.5100	+1.919%	2	232	+163.115%
2025-08-05	84.8000	85.0000	83.9000	83.9000	+0.600%	4	234	+168.164%
2025-08-04	81.0000	83.4300	81.0000	83.4000	+6.174%	5	236	+169.772%
2025-08-01	78.5500	78.5500	78.5500	78.5500	-3.144%	1	240	+186.429%
2025-07-31	82.9300	83.4000	81.1000	81.1000	-5.752%	5	241	+177.423%
2025-07-30	86.3800	86.3800	86.0500	86.0500	+4.051%	2	237	+161.464%
2025-07-29	82.7000	82.7000	82.7000	82.7000	+1.398%	1	239	+172.056%
2025-07-28	83.2100	83.2100	81.5600	81.5600	-0.086%	9	240	+175.858%
2025-07-25	81.6300	81.6300	81.6300	81.6300	-1.875%	5	244	+175.622%
2025-07-24	83.0500	83.1900	83.0500	83.1900	+3.535%	7	239	+170.453%
2025-07-23	80.4000	81.0000	80.3500	80.3500	-1.664%	9	237	+180.012%
2025-07-22	79.5000	81.7100	79.5000	81.7100	+2.715%	12	240	+175.352%
2025-07-21	79.5500	79.5500	79.5500	79.5500	+5.644%	2	236	+182.828%
2025-07-18	75.3000	75.3000	75.3000	75.3000	+4.438%	5	238	+198.792%
2025-07-17	72.0000	72.1000	72.0000	72.1000	-2.725%	2	233	+212.053%
2025-07-16	74.2200	74.2200	74.1200	74.1200	+1.534%	2	233	+203.548%
2025-07-14	72.6000	73.0000	72.6000	73.0000	+0.690%	2	233	+208.205%
2025-07-11	72.1000	72.5000	72.1000	72.5000	+7.967%	2	234	+210.331%
2025-07-10	67.1500	67.1500	67.1500	67.1500	-4.994%	1	234	+235.056%
2025-07-09	70.6800	70.6800	70.6800	70.6800	+6.606%	1	235	+218.322%
2025-07-08	67.4500	67.4500	66.3000	66.3000	-3.070%	6	236	+239.351%
2025-07-07	69.3000	69.3000	68.4000	68.4000	-2.979%	4	235	+228.933%
2025-07-03	70.4000	70.5000	70.4000	70.5000	+0.714%	8	226	+219.135%
2025-07-02	69.4000	70.0000	69.4000	70.0000	+4.244%	10	226	+221.414%
2025-07-01	67.1500	67.1500	67.1500	67.1500	-2.962%	1	222	+235.056%
2025-06-30	71.4000	71.6500	68.0000	69.2000	-1.143%	14	222	+225.130%
2025-06-27	65.4000	70.0000	65.4000	70.0000	+8.409%	3	209	+221.414%
2025-06-26	64.5700	64.5700	64.5700	64.5700	+1.765%	2	208	+248.444%
2025-06-25	63.4500	63.4500	63.4500	63.4500	+11.511%	2	208	+254.594%
2025-06-23	56.9000	56.9000	56.9000	56.9000	-4.849%	1	206	+295.413%
2025-06-20	59.8000	59.8000	59.8000	59.8000	-14.388%	2	205	+276.237%
2025-06-13	69.8500	69.8500	69.8500	69.8500	-4.966%	2	205	+222.105%
2025-06-10	73.5000	73.5000	73.5000	73.5000	+12.299%	1	206	+206.109%
2025-06-06	65.4500	65.4500	65.4500	65.4500	+5.547%	8	205	+243.759%
2025-06-05	62.0100	62.0100	62.0100	62.0100	+0.097%	1	205	+262.829%
2025-06-04	60.8000	61.9500	60.8000	61.9500	+2.634%	2	205	+263.180%
2025-06-03	61.0000	61.0000	60.3600	60.3600	-3.962%	34	206	+272.747%
2025-06-02	62.8500	62.8500	62.8500	62.8500	-4.192%	30	173	+257.979%
2025-05-29	65.6000	65.6000	65.6000	65.6000	-1.264%	2	172	+242.973%
2025-05-27	65.9800	66.4400	65.2500	66.4400	+4.878%	3	174	+238.636%
2025-05-23	63.3500	63.3500	63.3500	63.3500	-3.060%	4	174	+255.154%
2025-05-21	65.3500	65.3500	65.3500	65.3500	+8.195%	2	174	+244.285%
2025-05-20	60.4000	60.4000	60.4000	60.4000	+1.173%	10	172	+272.500%
2025-05-19	59.6000	59.7000	59.6000	59.7000	+4.700%	11	174	+276.868%
2025-05-15	58.6500	58.6500	57.0200	57.0200	-4.967%	4	165	+294.581%
2025-05-14	60.0000	60.0000	60.0000	60.0000	+12.782%	1	165	+274.983%
2025-05-12	53.0000	53.2000	53.0000	53.2000	+8.020%	3	164	+322.914%
2025-05-09	49.6000	49.6000	48.8000	49.2500	-2.514%	8	167	+356.832%
2025-05-08	49.8100	50.5200	49.8100	50.5200	+4.705%	7	166	+345.348%
2025-05-07	52.8500	52.8500	46.2300	48.2500	-18.220%	14	171	+366.301%
2025-05-05	59.0000	59.0000	59.0000	59.0000	+5.057%	1	163	+281.339%
2025-05-01	55.7000	56.1900	55.7000	56.1600	+3.122%	11	162	+300.623%
2025-04-28	56.9500	56.9500	54.4600	54.4600	-5.435%	2	167	+313.129%
2025-04-25	57.5900	57.5900	57.5900	57.5900	+6.747%	2	166	+290.675%
2025-04-24	54.0000	54.9000	53.9500	53.9500	+1.258%	26	166	+317.034%
2025-04-23	53.2800	53.2800	53.2800	53.2800	+11.000%	2	161	+322.279%
2025-04-22	48.0000	48.0000	48.0000	48.0000	+4.918%	1	163	+368.729%
2025-04-21	45.0000	45.7500	45.0000	45.7500	-7.163%	5	164	+391.781%
2025-04-17	48.1600	49.2800	48.1600	49.2800	-3.240%	2	157	+356.554%
2025-04-16	51.3100	51.3100	50.9300	50.9300	-8.234%	2	157	+341.763%
2025-04-15	55.5000	55.5000	55.5000	55.5000	-1.246%	3	155	+305.387%
2025-04-14	56.8000	57.4600	56.2000	56.2000	+4.036%	4	153	+300.338%
2025-04-11	54.0200	54.0200	54.0200	54.0200	+4.005%	2	152	+316.494%
2025-04-09	44.2000	52.5000	44.2000	51.9400	+9.926%	10	151	+333.173%
2025-04-08	48.8100	48.8100	47.2500	47.2500	+6.228%	32	149	+376.169%
2025-04-07	44.0400	44.4800	44.0400	44.4800	-4.549%	2	148	+405.823%
2025-04-04	47.2100	47.2100	46.0300	46.6000	-4.606%	24	150	+382.811%
2025-04-03	48.8500	48.8500	48.8500	48.8500	-7.638%	10	151	+360.573%
2025-04-02	52.8900	52.8900	52.8900	52.8900	+0.170%	1	141	+325.392%
2025-04-01	52.8000	52.8000	52.8000	52.8000	+5.748%	2	141	+326.117%
2025-03-31	50.1000	50.1000	49.9300	49.9300	-13.556%	2	141	+350.611%
2025-03-27	59.5700	59.5700	57.7600	57.7600	-6.081%	2	141	+289.526%
2025-03-24	61.5000	61.5000	61.5000	61.5000	+5.308%	2	139	+265.837%
2025-03-21	58.4000	58.4000	58.4000	58.4000	-0.222%	2	141	+285.257%
2025-03-20	58.5300	58.5300	58.5300	58.5300	-0.628%	1	141	+284.401%
2025-03-19	57.7700	58.9000	57.7700	58.9000	+0.529%	4	140	+281.986%
2025-03-13	60.0000	60.0000	58.5000	58.5900	-6.480%	17	133	+284.008%
2025-03-12	62.6500	62.6500	62.6500	62.6500	+2.286%	4	133	+259.122%
2025-03-11	59.9900	61.2500	58.8000	61.2500	-0.970%	18	129	+267.331%
2025-03-10	62.1200	62.1200	60.1500	61.8500	-8.977%	4	142	+263.767%
2025-03-07	67.8000	68.5000	65.5000	67.9500	+0.547%	66	143	+231.111%
2025-03-06	67.5800	67.5800	67.5800	67.5800	+3.650%	1	173	+232.924%
2025-03-04	62.0000	65.2000	62.0000	65.2000	+5.331%	2	173	+245.077%
2025-03-03	61.9000	61.9000	61.9000	61.9000	-4.475%	2	172	+263.473%
2025-02-28	64.8000	64.8000	64.8000	64.8000	+0.715%	10	172	+247.207%
2025-02-27	66.3000	66.3000	64.3400	64.3400	-9.787%	4	169	+249.689%
2025-02-25	71.3200	71.3200	71.3200	71.3200	-3.946%	2	167	+215.466%
2025-02-24	75.0400	75.0400	74.2500	74.2500	-1.000%	12	167	+203.017%
2025-02-21	75.4500	75.4500	75.0000	75.0000	-3.599%	22	155	+199.987%
2025-02-20	77.8500	77.8500	77.8000	77.8000	-0.448%	2	144	+189.190%
2025-02-19	78.1500	78.1500	78.1500	78.1500	+3.305%	1	142	+187.895%
2025-02-18	76.8500	76.8500	75.6500	75.6500	-3.997%	2	141	+197.409%
2025-02-14	79.0000	79.0000	78.7500	78.8000	-1.500%	14	132	+185.520%
2025-02-13	77.6000	80.0000	77.4000	80.0000	+3.226%	6	132	+181.238%
2025-02-12	77.5000	77.5000	77.5000	77.5000	-1.899%	1	132	+190.310%
2025-02-11	79.3000	79.3000	79.0000	79.0000	-0.629%	4	131	+184.797%
2025-02-07	83.0000	83.0000	78.5500	79.5000	-5.806%	18	127	+183.006%
2025-02-06	84.4000	84.4000	84.4000	84.4000	+1.809%	1	123	+166.576%
2025-02-05	84.5000	84.5000	81.7500	82.9000	-16.263%	10	122	+171.399%
2025-02-04	99.0000	99.0000	99.0000	99.0000	+3.665%	2	114	+127.263%
2025-02-03	97.2500	97.2500	95.5000	95.5000	+2.688%	3	114	+135.592%
2025-01-21	93.0000	93.0000	93.0000	93.0000	+5.204%	1	111	+141.925%
2025-01-15	88.4000	88.4000	88.4000	88.4000	+4.307%	3	110	+154.514%
2025-01-14	84.7500	84.7500	84.7500	84.7500	+0.355%	1	110	+165.475%
2025-01-13	84.4500	84.4500	84.4500	84.4500	-2.964%	1	109	+166.418%
2025-01-10	87.0300	87.0300	87.0300	87.0300	-8.322%	2	108	+158.520%
2025-01-07	94.9300	94.9300	94.9300	94.9300	+5.011%	1	109	+137.006%
2025-01-06	90.6500	92.5500	90.4000	90.4000	+4.028%	8	110	+148.883%
2025-01-03	85.1100	86.9500	85.1000	86.9000	+3.514%	36	103	+158.907%
2024-12-31	83.7700	84.4400	83.7700	83.9500	-7.544%	4	92	+168.005%
2024-12-24	90.8000	90.8000	90.8000	90.8000	+7.647%	2	90	+147.786%
2024-12-19	85.2500	85.2500	84.3500	84.3500	+0.285%	2	90	+166.734%
2024-12-18	90.2000	90.2000	84.1100	84.1100	-6.180%	15	89	+167.495%
2024-12-17	93.0000	93.0000	89.6500	89.6500	-2.554%	14	92	+150.965%
2024-12-16	88.8000	92.0000	88.8000	92.0000	+18.252%	2	103	+144.554%
2024-12-10	80.0000	80.0000	77.8000	77.8000	+10.984%	5	103	+189.190%
2024-12-09	70.1000	70.1000	70.1000	70.1000	+4.627%	10	102	+220.956%
2024-12-02	64.6300	67.0000	64.6300	67.0000	+3.555%	4	92	+235.806%
2024-11-29	64.4000	64.7000	64.4000	64.7000	-1.746%	4	88	+247.743%
2024-11-27	65.8500	65.8500	65.8500	65.8500	+3.052%	2	84	+241.670%
2024-11-25	64.3800	64.3800	63.2800	63.9000	+3.148%	24	84	+252.097%
2024-11-22	61.5000	61.9900	61.5000	61.9500	-2.055%	8	81	+263.180%
2024-11-21	61.3000	63.3000	61.3000	63.2500	-13.118%	11	75	+255.715%
2024-11-19	71.7500	72.8000	71.7500	72.8000	+3.926%	8	75	+209.052%
2024-11-18	69.0000	70.0500	69.0000	70.0500	+3.242%	2	75	+221.185%
2024-11-15	69.0100	69.0100	67.5100	67.8500	-3.759%	12	73	+231.599%
2024-11-14	70.5000	70.5000	70.5000	70.5000	-4.730%	7	71	+219.135%
2024-11-13	74.0000	74.0000	74.0000	74.0000	-3.217%	3	76	+204.041%
2024-11-12	76.4600	76.4600	76.4600	76.4600	+1.541%	40	76	+194.258%
2024-11-07	74.3000	75.3000	74.3000	75.3000	+9.607%	2	40	+198.792%
2024-11-06	68.7000	68.7000	68.7000	68.7000	+5.384%	1	41	+227.496%
2024-11-04	65.2000	65.3500	65.0900	65.1900	-1.985%	5	42	+245.130%
2024-11-01	66.5100	66.5500	66.5100	66.5100	+2.418%	16	40	+238.280%
2024-10-29	65.3100	65.6300	64.9400	64.9400	+9.789%	6	40	+246.458%
2024-10-24	59.1000	59.2300	59.1000	59.1500	-0.588%	3	39	+280.372%
2024-10-23	60.8000	60.8000	59.5000	59.5000	-4.032%	6	37	+278.134%
2024-10-14	62.7500	62.7500	62.0000	62.0000	+1.324%	3	32	+262.887%
2024-10-11	60.0000	61.1900	60.0000	61.1900	+2.393%	18	30	+267.691%
2024-10-10	59.4500	59.9000	59.4500	59.7600	+3.034%	7	25	+276.489%
2024-10-09	58.0200	58.0200	58.0000	58.0000	-4.918%	3	25	+287.914%
2024-10-08	61.0000	61.0000	61.0000	61.0000	-2.244%	1	27	+268.836%
2024-10-03	63.0000	63.0000	62.4000	62.4000	+0.661%	5	27	+260.561%
2024-10-02	61.9900	61.9900	61.9900	61.9900	+2.973%	1	22	+262.946%
2024-09-27	60.2300	60.2300	60.2000	60.2000	-0.430%	12	22	+273.738%
2024-09-23	60.4600	60.4600	60.4600	60.4600	+1.104%	3	25	+272.130%
2024-09-20	60.0000	60.0000	59.7900	59.8000	-0.333%	22	22	+276.237%
2024-09-19	59.5000	60.0000	59.2500	60.0000	+6.572%	9	11	+274.983%
2024-09-18	56.3000	56.3000	56.3000	56.3000	0.000%	2	2	+299.627%