Dark

GOOGL20270115C125
GOOGL Jan 15 2027 125.00 Call (GOOGL270115C00125000)
option OPRA

EOD

Sep 3, 2026

220.50-0.810%(-1.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	220.5000	220.5000	220.5000	220.5000	-0.810%	2	138	0.000%
2026-07-22	223.4500	223.4500	222.3000	222.3000	-5.901%	2	140	-0.810%
2026-07-14	236.2400	236.2400	236.2400	236.2400	+2.450%	1	142	-6.663%
2026-06-29	230.5900	230.5900	230.5900	230.5900	-7.016%	1	141	-4.376%
2026-06-05	247.9900	247.9900	247.9900	247.9900	-5.492%	2	140	-11.085%
2026-05-20	262.4000	262.4000	262.4000	262.4000	+2.600%	1	140	-15.968%
2026-04-30	255.7500	255.7500	255.7500	255.7500	+11.511%	1	141	-13.783%
2026-04-27	228.8000	229.5900	228.8000	229.3500	+4.402%	12	142	-3.859%
2026-04-23	219.6800	219.6800	219.6800	219.6800	+3.681%	2	148	+0.373%
2026-04-14	211.8800	211.8800	211.8800	211.8800	+8.251%	3	146	+4.068%
2026-04-08	195.7300	195.7300	195.7300	195.7300	+7.722%	2	146	+12.655%
2026-04-07	181.7000	181.7000	181.7000	181.7000	+3.474%	1	148	+21.354%
2026-04-01	175.6000	175.6000	175.6000	175.6000	+6.167%	1	148	+25.569%
2026-03-26	165.4000	165.4000	165.4000	165.4000	-3.213%	1	149	+33.313%
2026-03-25	170.8900	170.8900	170.8900	170.8900	-1.231%	1	149	+29.030%
2026-03-24	173.0200	173.0200	173.0200	173.0200	-5.143%	1	150	+27.442%
2026-03-23	182.4000	182.4000	182.4000	182.4000	+0.701%	1	150	+20.888%
2026-03-20	181.1300	181.1300	181.1300	181.1300	-5.043%	6	150	+21.736%
2026-03-17	190.7500	190.7500	190.7500	190.7500	+4.721%	1	152	+15.596%
2026-03-16	182.1500	182.1500	182.1500	182.1500	-3.420%	2	153	+21.054%
2026-03-10	188.6000	188.6000	188.6000	188.6000	+4.947%	1	155	+16.914%
2026-03-06	179.7100	179.7100	179.7100	179.7100	+1.531%	3	154	+22.698%
2026-02-17	177.0000	177.0000	177.0000	177.0000	-5.135%	1	153	+24.576%
2026-02-13	186.5800	186.5800	186.5800	186.5800	-12.177%	2	150	+18.180%
2026-02-04	212.4500	212.4500	212.4500	212.4500	-0.937%	1	150	+3.789%
2026-01-26	214.4600	214.4600	214.4600	214.4600	+1.794%	1	151	+2.816%
2026-01-16	210.0000	210.6800	210.0000	210.6800	-1.173%	30	141	+4.661%
2026-01-15	212.8500	213.1800	212.8500	213.1800	+2.986%	2	141	+3.434%
2026-01-12	207.0000	207.0000	207.0000	207.0000	+6.701%	1	140	+6.522%
2026-01-02	194.0000	194.0000	194.0000	194.0000	-0.201%	5	140	+13.660%
2025-12-26	194.3900	194.3900	194.3900	194.3900	+2.327%	1	140	+13.432%
2025-12-22	189.9700	189.9700	189.9700	189.9700	+1.129%	1	139	+16.071%
2025-12-15	187.8500	187.8500	187.8500	187.8500	-7.686%	1	139	+17.381%
2025-11-25	203.4900	203.4900	203.4900	203.4900	+13.245%	1	139	+8.359%
2025-11-21	179.6800	179.6900	179.6800	179.6900	+8.169%	20	139	+22.711%
2025-11-06	166.1200	166.1200	166.1200	166.1200	+24.295%	6	119	+32.735%
2025-10-06	133.6500	133.6500	133.6500	133.6500	+3.605%	6	119	+64.983%
2025-09-25	129.0000	129.0000	129.0000	129.0000	-1.752%	1	125	+70.930%
2025-09-15	131.3000	131.3000	131.3000	131.3000	+6.402%	5	125	+67.936%
2025-09-09	123.4000	123.4000	123.4000	123.4000	+2.833%	1	125	+78.687%
2025-09-08	120.0000	120.0000	120.0000	120.0000	+2.128%	1	126	+83.750%
2025-09-05	117.5000	117.5000	117.5000	117.5000	+5.618%	15	127	+87.660%
2025-09-04	111.2500	111.2500	111.2500	111.2500	-2.412%	1	142	+98.202%
2025-09-03	112.0000	114.0000	112.0000	114.0000	+18.565%	17	143	+93.421%
2025-08-28	96.0000	96.1500	96.0000	96.1500	+8.034%	2	131	+129.329%
2025-08-22	89.0000	89.0000	89.0000	89.0000	-1.111%	1	132	+147.753%
2025-08-15	90.0000	90.0000	90.0000	90.0000	+7.105%	2	132	+145.000%
2025-08-08	84.0300	84.0300	84.0300	84.0300	+3.104%	2	132	+162.406%
2025-08-07	81.5000	81.5000	81.5000	81.5000	+1.419%	1	133	+170.552%
2025-08-05	80.3600	80.3600	80.3600	80.3600	+7.075%	1	134	+174.390%
2025-08-01	75.0500	75.0500	75.0500	75.0500	-7.971%	1	133	+193.804%
2025-07-30	81.5500	81.5500	81.5500	81.5500	+0.679%	1	134	+170.386%
2025-07-29	78.1500	81.0000	78.1500	81.0000	+4.841%	6	134	+172.222%
2025-07-28	77.2600	77.2600	77.2600	77.2600	-2.388%	1	137	+185.400%
2025-07-25	78.7600	79.1500	78.7600	79.1500	-3.121%	2	137	+178.585%
2025-07-24	81.7000	81.7000	81.7000	81.7000	+6.937%	1	137	+169.890%
2025-07-23	76.4000	76.4000	76.4000	76.4000	+2.826%	44	138	+188.613%
2025-07-22	74.3000	74.3000	74.3000	74.3000	-1.914%	1	138	+196.770%
2025-07-21	73.0000	75.7500	73.0000	75.7500	+5.311%	4	138	+191.089%
2025-07-18	71.0000	71.9300	71.0000	71.9300	+3.705%	2	136	+206.548%
2025-07-17	69.3600	69.3600	69.3600	69.3600	+1.925%	1	136	+217.907%
2025-07-14	68.0500	68.0500	68.0500	68.0500	+0.606%	12	135	+224.026%
2025-07-11	67.6400	67.6400	67.6400	67.6400	+8.137%	3	135	+225.991%
2025-07-08	62.5500	62.5500	62.5500	62.5500	-6.222%	2	135	+252.518%
2025-07-03	66.7000	66.7000	66.7000	66.7000	+2.222%	1	134	+230.585%
2025-07-02	65.2500	65.2500	65.2500	65.2500	-0.184%	12	134	+237.931%
2025-06-30	67.5400	67.5400	65.3700	65.3700	+5.012%	2	122	+237.311%
2025-06-27	62.6500	62.6500	62.2500	62.2500	+3.491%	3	121	+254.217%
2025-06-26	60.1500	60.1500	60.1500	60.1500	-0.611%	10	118	+266.584%
2025-06-25	60.5200	60.5200	60.5200	60.5200	+10.076%	1	123	+264.342%
2025-06-23	54.9800	54.9800	54.9800	54.9800	-6.017%	2	123	+301.055%
2025-06-20	59.3800	59.3800	58.5000	58.5000	-11.364%	44	123	+276.923%
2025-06-17	65.4000	66.0000	65.4000	66.0000	+1.087%	3	122	+234.091%
2025-06-16	65.2900	65.2900	65.2900	65.2900	-2.552%	1	122	+237.724%
2025-06-11	67.0000	67.0000	67.0000	67.0000	+1.824%	1	122	+229.104%
2025-06-10	65.6200	69.5500	65.6200	65.8000	+0.335%	6	122	+235.106%
2025-06-09	65.5800	65.5800	65.5800	65.5800	+3.341%	1	119	+236.231%
2025-06-06	63.9000	63.9000	63.3000	63.4600	+9.225%	22	118	+247.463%
2025-06-03	58.1000	58.1000	58.1000	58.1000	-1.991%	2	112	+279.518%
2025-06-02	59.2800	59.2800	59.2800	59.2800	-2.339%	1	110	+271.964%
2025-05-30	60.7000	60.7000	60.7000	60.7000	-3.252%	10	110	+263.262%
2025-05-27	62.7400	62.7400	62.7400	62.7400	-2.502%	1	105	+251.450%
2025-05-22	64.3500	64.3500	64.3500	64.3500	+11.622%	1	105	+242.657%
2025-05-21	56.8000	57.9500	56.8000	57.6500	+5.220%	28	105	+282.480%
2025-05-20	56.5500	58.4000	54.7900	54.7900	-2.335%	51	126	+302.446%
2025-05-19	56.4000	56.4000	56.1000	56.1000	-0.708%	33	108	+293.048%
2025-05-16	58.3000	58.5000	56.5000	56.5000	+1.527%	8	81	+290.265%
2025-05-15	54.8000	55.6500	54.8000	55.6500	-0.394%	2	83	+296.226%
2025-05-14	55.8700	55.8700	55.8700	55.8700	+8.338%	2	85	+294.666%
2025-05-13	49.0000	51.5700	49.0000	51.5700	+3.658%	3	87	+327.574%
2025-05-12	49.7500	49.7500	49.7500	49.7500	+9.101%	2	86	+343.216%
2025-05-09	45.5700	45.6000	45.5700	45.6000	-4.000%	6	84	+383.553%
2025-05-08	47.5000	47.5000	47.5000	47.5000	+7.955%	1	84	+364.211%
2025-05-07	43.4500	44.3000	43.4500	44.0000	-20.863%	7	84	+401.136%
2025-05-05	55.6000	55.6000	55.6000	55.6000	+1.091%	1	82	+296.583%
2025-05-02	55.0000	55.0000	55.0000	55.0000	+4.662%	2	82	+300.909%
2025-05-01	51.6000	52.5500	51.6000	52.5500	-1.794%	2	83	+319.600%
2025-04-25	54.0500	54.3600	53.5100	53.5100	+3.903%	16	82	+312.073%
2025-04-24	51.4500	51.5000	51.4500	51.5000	+15.600%	12	78	+328.155%
2025-04-22	44.1500	44.5500	44.1500	44.5500	-6.838%	2	78	+394.949%
2025-04-16	48.1200	48.1200	47.8200	47.8200	-8.038%	2	79	+361.104%
2025-04-14	52.0000	52.0000	52.0000	52.0000	+2.081%	1	81	+324.038%
2025-04-11	50.3500	50.9400	50.3500	50.9400	+4.172%	6	80	+332.862%
2025-04-10	50.6000	50.6000	48.9000	48.9000	+20.741%	6	77	+350.920%
2025-04-09	40.5000	40.5000	40.5000	40.5000	-8.059%	1	77	+444.444%
2025-04-08	45.1000	45.1000	43.9500	44.0500	+1.148%	69	78	+400.568%
2025-04-07	43.0300	43.5500	40.0000	43.5500	-0.684%	6	73	+406.315%
2025-04-04	43.8500	43.8500	43.8500	43.8500	-4.466%	6	72	+402.851%
2025-04-03	45.8000	45.9000	45.7500	45.9000	-7.739%	12	75	+380.392%
2025-04-01	49.7500	49.7500	49.7500	49.7500	+5.091%	1	75	+343.216%
2025-03-31	46.9700	47.3400	46.0000	47.3400	-1.784%	5	75	+365.779%
2025-03-28	50.4200	50.4200	48.2000	48.2000	-20.199%	10	74	+357.469%
2025-03-25	60.4000	60.4000	60.4000	60.4000	+3.248%	10	70	+265.066%
2025-03-24	58.5000	58.5000	58.5000	58.5000	+5.443%	1	60	+276.923%
2025-03-20	55.9000	55.9000	55.4800	55.4800	+5.155%	2	60	+297.441%
2025-03-18	52.9000	52.9000	50.5500	52.7600	-7.439%	3	60	+317.930%
2025-03-17	57.0000	57.0000	57.0000	57.0000	+1.786%	1	59	+286.842%
2025-03-13	56.0000	56.0000	56.0000	56.0000	-1.408%	1	58	+293.750%
2025-03-12	57.2000	57.2000	56.8000	56.8000	+0.229%	3	58	+288.204%
2025-03-11	56.6700	56.6700	56.6700	56.6700	-11.453%	2	59	+289.095%
2025-03-05	64.0000	64.0000	64.0000	64.0000	+0.708%	1	59	+244.531%
2025-02-26	65.2200	65.2200	63.5500	63.5500	-10.088%	13	59	+246.971%
2025-02-24	72.1800	72.1800	70.6800	70.6800	+0.113%	3	65	+211.969%
2025-02-21	70.6000	70.6000	70.6000	70.6000	-6.737%	2	67	+212.323%
2025-02-07	75.6000	76.0000	75.0000	75.7000	-6.370%	16	66	+191.281%
2025-02-06	78.8000	80.8500	78.8000	80.8500	+0.124%	12	61	+172.727%
2025-02-05	81.0500	81.0500	80.7500	80.7500	-11.652%	3	50	+173.065%
2025-02-03	91.6000	91.6000	91.4000	91.4000	+0.164%	2	49	+141.247%
2025-01-31	91.2500	91.2500	91.2500	91.2500	+7.340%	2	48	+141.644%
2025-01-28	85.0100	85.0100	85.0100	85.0100	-4.751%	1	48	+159.381%
2025-01-23	89.2500	89.2500	89.2500	89.2500	+12.789%	1	48	+147.059%
2025-01-14	79.1300	79.1300	79.1300	79.1300	-3.535%	1	48	+178.655%
2025-01-10	82.0300	82.0300	82.0300	82.0300	-5.495%	2	47	+168.804%
2025-01-06	88.4500	88.4500	86.8000	86.8000	+5.148%	4	47	+154.032%
2025-01-03	81.4500	83.1000	81.3000	82.5500	+1.538%	58	45	+167.111%
2024-12-31	81.7000	81.7000	81.3000	81.3000	-1.895%	2	42	+171.218%
2024-12-30	82.8700	82.8700	82.8700	82.8700	+0.461%	3	42	+166.079%
2024-12-27	82.4900	82.4900	82.4900	82.4900	-4.570%	2	41	+167.305%
2024-12-24	86.4400	86.4400	86.4400	86.4400	+1.099%	10	31	+155.090%
2024-12-18	85.2000	85.5000	85.2000	85.5000	+1.520%	6	31	+157.895%
2024-12-16	84.2200	84.2200	84.2200	84.2200	-0.567%	5	26	+161.814%
2024-12-11	84.7000	84.7000	84.7000	84.7000	+15.710%	5	26	+160.331%
2024-12-10	73.2000	73.2000	73.2000	73.2000	+10.674%	1	21	+201.230%
2024-12-06	66.1400	66.1400	66.1400	66.1400	+1.286%	4	21	+233.384%
2024-12-04	65.0400	65.3000	65.0400	65.3000	+2.835%	2	19	+237.672%
2024-12-03	63.6700	63.6700	63.5000	63.5000	+3.673%	2	19	+247.244%
2024-11-25	61.2500	61.2500	61.2500	61.2500	+4.415%	1	18	+260.000%
2024-11-22	58.6600	58.6600	58.6600	58.6600	-8.200%	6	17	+275.895%
2024-11-15	63.9000	63.9000	63.9000	63.9000	-4.627%	2	17	+245.070%
2024-11-06	67.0000	67.0000	67.0000	67.0000	+8.152%	1	16	+229.104%
2024-11-05	61.9500	61.9500	61.9500	61.9500	+1.126%	1	16	+255.932%
2024-11-04	61.2600	61.2600	61.2600	61.2600	-4.281%	1	15	+259.941%
2024-10-31	64.0000	64.0000	64.0000	64.0000	-8.125%	1	15	+244.531%
2024-10-30	69.6600	69.6600	69.6600	69.6600	+10.047%	3	15	+216.537%
2024-10-29	62.7800	63.3000	62.7800	63.3000	+5.906%	4	18	+248.341%
2024-10-28	59.7700	59.7700	59.7700	59.7700	+3.141%	2	15	+268.914%
2024-10-25	57.8000	57.9500	57.7900	57.9500	+3.004%	8	13	+280.500%
2024-10-23	56.0500	56.2600	56.0500	56.2600	+2.384%	3	11	+291.930%
2024-10-09	54.9500	54.9500	54.9500	54.9500	-7.647%	1	8	+301.274%
2024-10-04	59.5000	59.5000	59.5000	59.5000	+1.053%	2	7	+270.588%
2024-10-02	58.8800	58.8800	58.8800	58.8800	+5.143%	1	7	+274.490%
2024-09-24	56.0000	56.0000	56.0000	56.0000	+0.107%	2	8	+293.750%
2024-09-20	55.9400	55.9400	55.9400	55.9400	+0.179%	2	6	+294.172%
2024-09-19	55.8400	55.8400	55.8400	55.8400	+3.407%	4	5	+294.878%
2024-09-17	54.0000	54.0000	54.0000	54.0000	0.000%	1	1	+308.333%