Dark

GOOGL20270115C375
GOOGL Jan 15 2027 375.00 Call (GOOGL270115C00375000)
option OPRA

EOD

Sep 3, 2026

15.85+10.839%(+1.55)1,452

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	15.6000	16.6500	14.9000	15.8500	+10.839%	1,452	5,114	0.000%
2026-09-02	13.0000	15.0000	12.8000	14.3000	+7.519%	196	5,248	+10.839%
2026-09-01	13.0000	14.2600	12.9000	13.3000	-11.333%	163	5,342	+19.173%
2026-08-31	16.2800	16.2800	14.5500	15.0000	-20.000%	39	5,277	+5.667%
2026-08-28	16.0000	19.5000	16.0000	18.7500	+16.750%	116	5,268	-15.467%
2026-08-27	16.1500	16.5400	15.7500	16.0600	-4.405%	97	5,300	-1.308%
2026-08-26	18.0000	18.6000	16.2600	16.8000	-10.638%	132	5,288	-5.655%
2026-08-25	19.7300	19.7300	18.7500	18.8000	-7.617%	51	5,227	-15.691%
2026-08-24	20.0000	21.7800	19.5400	20.3500	+7.105%	122	5,206	-22.113%
2026-08-21	17.7400	19.6000	17.7400	19.0000	+8.571%	6	5,250	-16.579%
2026-08-20	18.0000	18.0000	16.6000	17.5000	-6.417%	51	5,249	-9.429%
2026-08-19	17.8000	19.7500	17.5500	18.7000	-0.267%	42	5,223	-15.241%
2026-08-18	18.0000	18.7500	17.7000	18.7500	-0.636%	100	5,202	-15.467%
2026-08-17	19.0500	19.5000	18.1700	18.8700	-5.414%	50	5,123	-16.004%
2026-08-14	21.7500	21.7500	19.4500	19.9500	-3.155%	21	5,106	-20.551%
2026-08-13	20.4000	21.0000	20.1100	20.6000	+3.414%	51	5,091	-23.058%
2026-08-12	19.9500	20.0500	18.7500	19.9200	-0.400%	105	5,072	-20.432%
2026-08-11	24.5000	24.5000	20.0000	20.0000	-24.386%	42	5,046	-20.750%
2026-08-10	25.8000	26.6800	24.5000	26.4500	+2.321%	261	5,017	-40.076%
2026-08-07	27.0000	27.2500	25.5000	25.8500	-8.333%	144	5,184	-38.685%
2026-08-06	30.7500	31.5000	27.9000	28.2000	-9.470%	52	5,144	-43.794%
2026-08-05	43.4100	43.4100	30.3000	31.1500	-25.300%	123	5,164	-49.117%
2026-08-04	36.8000	42.2000	36.0400	41.7000	+9.737%	217	5,194	-61.990%
2026-08-03	35.9500	40.0000	34.4000	38.0000	+32.036%	679	5,192	-58.289%
2026-07-31	19.5500	28.7800	19.5500	28.7800	+65.402%	240	4,942	-44.927%
2026-07-30	17.1600	18.2000	16.6000	17.4000	-12.782%	396	4,971	-8.908%
2026-07-29	18.0500	21.3000	16.9400	19.9500	+9.615%	21	4,957	-20.551%
2026-07-28	15.0000	18.2000	14.4000	18.2000	+22.312%	37	4,957	-12.912%
2026-07-27	15.1500	16.4000	14.6500	14.8800	+12.727%	98	4,963	+6.519%
2026-07-24	14.1000	14.5400	12.5000	13.2000	-3.650%	4,592	4,978	+20.076%
2026-07-23	15.3000	15.6900	13.0000	13.7000	-42.917%	3,801	9,349	+15.693%
2026-07-22	25.3000	26.8200	24.0000	24.0000	-7.692%	1,085	5,787	-33.958%
2026-07-21	27.6500	27.7500	26.0000	26.0000	-10.437%	1,052	4,734	-39.038%
2026-07-20	30.0000	33.0000	28.6500	29.0300	+11.440%	2,564	3,723	-45.401%
2026-07-17	27.5500	28.3500	25.0000	26.0500	-16.959%	124	1,436	-39.155%
2026-07-16	39.8600	41.4500	30.2000	31.3700	-21.378%	103	1,368	-49.474%
2026-07-15	35.3100	40.5000	35.1500	39.9000	+20.181%	89	1,365	-60.276%
2026-07-14	30.0500	33.2000	29.5000	33.2000	+12.542%	77	1,375	-52.259%
2026-07-13	31.6100	32.0500	29.5000	29.5000	-9.091%	86	1,376	-46.271%
2026-07-10	32.0000	32.7000	30.8000	32.4500	-3.766%	31	1,384	-51.156%
2026-07-09	31.3500	34.0000	29.7000	33.7200	-3.103%	36	1,374	-52.995%
2026-07-08	34.7400	34.9700	33.6000	34.8000	-13.152%	17	1,362	-54.454%
2026-07-07	39.0000	42.5500	38.7000	40.0700	+4.349%	27	1,361	-60.444%
2026-07-06	34.4500	39.2500	34.4500	38.4000	+10.345%	41	1,366	-58.724%
2026-07-02	36.3200	36.5500	31.5700	34.8000	-3.333%	38	1,352	-54.454%
2026-07-01	34.4500	36.2500	34.4500	36.0000	+5.417%	31	1,352	-55.972%
2026-06-30	32.2800	34.1500	32.2800	34.1500	+7.053%	28	1,353	-53.587%
2026-06-29	27.3000	32.4000	27.3000	31.9000	+26.337%	12	1,376	-50.313%
2026-06-26	25.2500	28.6500	24.5000	25.2500	-7.339%	92	1,381	-37.228%
2026-06-25	24.7000	27.5000	24.5000	27.2500	-4.015%	63	1,387	-41.835%
2026-06-24	31.2000	32.1500	28.0000	28.3900	-1.149%	42	1,368	-44.170%
2026-06-23	29.6000	30.6000	28.7200	28.7200	-10.250%	94	1,354	-44.812%
2026-06-22	34.8000	34.8000	28.8500	32.0000	-21.951%	46	1,298	-50.469%
2026-06-18	37.5000	41.0000	37.2500	41.0000	+5.155%	40	1,257	-61.341%
2026-06-17	41.2500	41.2500	38.0000	38.9900	-11.083%	151	1,257	-59.349%
2026-06-16	42.2000	45.3300	40.8500	43.8500	+5.535%	42	1,257	-63.854%
2026-06-15	42.0800	44.3000	40.0800	41.5500	+13.215%	158	1,251	-61.853%
2026-06-12	37.8700	41.4000	36.7000	36.7000	-0.542%	26	1,215	-56.812%
2026-06-11	35.2200	36.9000	31.0000	36.9000	+3.159%	140	1,208	-57.046%
2026-06-10	42.6700	42.6700	35.5000	35.7700	-12.005%	26	1,237	-55.689%
2026-06-09	42.7800	44.1800	37.6100	40.6500	+2.911%	33	1,222	-61.009%
2026-06-08	40.5000	40.5000	38.0000	39.5000	-7.818%	35	1,228	-59.873%
2026-06-05	42.1000	43.9000	40.7200	42.8500	-4.031%	73	1,213	-63.011%
2026-06-04	37.5800	45.2000	37.5800	44.6500	+19.641%	42	1,201	-64.502%
2026-06-03	39.2800	39.5000	37.3200	37.3200	-4.308%	48	1,186	-57.529%
2026-06-02	40.0000	45.6500	37.8000	39.0000	-17.722%	237	1,178	-59.359%
2026-06-01	46.6000	48.2000	45.9500	47.4000	-6.008%	154	1,102	-66.561%
2026-05-29	52.6500	53.1000	49.7500	50.4300	-10.027%	34	1,070	-68.570%
2026-05-28	54.0000	56.0500	54.0000	56.0500	-2.522%	2	1,056	-71.722%
2026-05-27	54.2000	57.5000	54.2000	57.5000	+3.978%	3	1,056	-72.435%
2026-05-26	52.0000	55.6100	52.0000	55.3000	+6.346%	132	1,058	-71.338%
2026-05-22	54.0200	56.2500	52.0000	52.0000	-10.745%	15	1,137	-69.519%
2026-05-21	55.2000	58.2600	55.0700	58.2600	+1.871%	6	1,139	-72.794%
2026-05-20	53.7800	57.1900	53.6500	57.1900	-1.904%	35	1,139	-72.285%
2026-05-19	62.6300	62.6300	56.8800	58.3000	-10.856%	19	1,152	-72.813%
2026-05-18	69.1500	71.3500	65.4000	65.4000	+4.673%	6	1,152	-75.765%
2026-05-15	62.4800	62.4800	62.4800	62.4800	-5.333%	3	1,152	-74.632%
2026-05-14	64.0000	66.5000	63.9000	66.0000	-2.425%	7	1,155	-75.985%
2026-05-13	55.0000	67.7300	55.0000	67.6400	+18.376%	8	1,163	-76.567%
2026-05-12	56.1000	57.1400	55.1900	57.1400	-0.626%	7	1,163	-72.261%
2026-05-11	61.0300	61.1600	57.5000	57.5000	-10.380%	15	1,163	-72.435%
2026-05-08	66.8500	66.8500	64.1600	64.1600	+4.156%	25	1,170	-75.296%
2026-05-07	63.6900	63.6900	61.6000	61.6000	-0.741%	4	1,178	-74.269%
2026-05-06	63.1000	65.3500	61.3000	62.0600	+9.589%	84	1,180	-74.460%
2026-05-05	56.0000	57.6100	55.0000	56.6300	+4.272%	49	1,200	-72.011%
2026-05-04	53.0900	54.3100	51.4500	54.3100	-2.303%	35	1,189	-70.816%
2026-05-01	53.0000	55.8500	53.0000	55.5900	+4.887%	77	1,150	-71.488%
2026-04-30	47.0000	55.0900	42.1800	53.0000	+52.914%	319	1,150	-70.094%
2026-04-29	33.6800	36.9400	33.0400	34.6600	+0.464%	65	1,058	-54.270%
2026-04-28	36.0000	36.0000	33.9300	34.5000	-3.361%	87	1,052	-54.058%
2026-04-27	32.9000	36.8000	32.5100	35.7000	+10.526%	136	976	-55.602%
2026-04-24	28.1900	32.3000	28.1900	32.3000	+7.488%	13	884	-50.929%
2026-04-23	29.4800	30.1000	29.4200	30.0500	+4.997%	35	883	-47.255%
2026-04-22	28.0000	28.6200	28.0000	28.6200	+6.552%	3	872	-44.619%
2026-04-21	28.5500	28.5500	26.8600	26.8600	-6.898%	15	874	-40.990%
2026-04-20	29.1300	29.1500	28.6000	28.8500	-5.348%	34	870	-45.061%
2026-04-17	28.9000	30.5000	28.8000	30.4800	+3.427%	9	839	-47.999%
2026-04-16	28.6100	29.6000	28.4500	29.4700	+1.063%	12	835	-46.216%
2026-04-15	27.5700	29.1600	27.4600	29.1600	+6.230%	59	825	-45.645%
2026-04-14	23.5200	27.4500	23.5200	27.4500	+24.490%	71	829	-42.259%
2026-04-13	22.0500	22.0500	22.0500	22.0500	+5.301%	1	815	-28.118%
2026-04-10	21.1100	21.1500	20.8500	20.9400	-3.279%	36	824	-24.308%
2026-04-09	19.5100	21.6500	18.9500	21.6500	+1.168%	14	812	-26.790%
2026-04-08	22.0000	22.0000	19.9500	21.4000	+32.508%	24	801	-25.935%
2026-04-07	15.4500	16.1500	15.4500	16.1500	+7.309%	4	797	-1.858%
2026-04-06	14.5000	15.1000	14.1000	15.0500	+7.500%	65	795	+5.316%
2026-04-02	13.6000	14.0000	13.6000	14.0000	-5.085%	2	761	+13.214%
2026-04-01	13.5100	15.0500	13.5000	14.7500	+29.727%	336	761	+7.458%
2026-03-31	9.7100	11.6500	9.4800	11.3700	+32.827%	30	606	+39.402%
2026-03-30	8.9500	8.9500	8.4500	8.5600	-6.448%	29	597	+85.164%
2026-03-27	10.7000	10.7000	9.1000	9.1500	-14.884%	31	590	+73.224%
2026-03-26	11.4300	11.5000	10.7200	10.7500	-15.354%	15	588	+47.442%
2026-03-25	13.0600	13.0700	12.6000	12.7000	-7.636%	12	590	+24.803%
2026-03-24	14.1500	14.1500	13.5500	13.7500	-17.417%	32	592	+15.273%
2026-03-23	16.6500	16.6500	16.4500	16.6500	-0.597%	149	613	-4.805%
2026-03-20	17.2300	17.2300	16.0500	16.7500	-6.944%	106	484	-5.373%
2026-03-19	17.8400	18.0000	17.7500	18.0000	-6.005%	8	393	-11.944%
2026-03-18	19.4500	19.4500	19.1500	19.1500	+1.592%	7	390	-17.232%
2026-03-17	18.3500	18.8500	18.2500	18.8500	+4.606%	19	388	-15.915%
2026-03-16	18.0200	18.0200	18.0200	18.0200	-1.368%	1	388	-12.042%
2026-03-13	18.2700	18.2700	18.2700	18.2700	-1.456%	1	388	-13.246%
2026-03-12	19.1000	19.1000	17.9400	18.5400	-7.577%	12	387	-14.509%
2026-03-11	20.5500	20.5700	20.0600	20.0600	-2.384%	9	377	-20.987%
2026-03-10	20.1200	20.6000	20.1200	20.5500	+8.443%	12	371	-22.871%
2026-03-09	17.1000	18.9500	17.1000	18.9500	+5.278%	22	368	-16.359%
2026-03-06	17.5700	18.4000	17.5700	18.0000	-2.650%	16	368	-11.944%
2026-03-05	18.4500	18.5000	18.4500	18.4900	-4.936%	7	368	-14.278%
2026-03-04	19.4500	19.4500	19.4500	19.4500	-0.765%	2	371	-18.509%
2026-03-03	19.3500	19.6500	18.6500	19.6000	-7.547%	7	371	-19.133%
2026-03-02	20.5100	21.7100	20.5100	21.2000	-1.258%	8	372	-25.236%
2026-02-27	22.3500	22.3500	20.8500	21.4700	+2.238%	12	372	-26.176%
2026-02-26	20.6000	21.0000	20.6000	21.0000	-9.677%	3	363	-24.524%
2026-02-25	23.2500	23.2500	23.2500	23.2500	+1.706%	8	353	-31.828%
2026-02-24	22.1100	23.1700	22.1100	22.8600	-3.950%	4	353	-30.665%
2026-02-23	25.2100	25.2100	23.8000	23.8000	-4.838%	5	354	-33.403%
2026-02-20	24.6800	25.0100	24.6800	25.0100	+28.586%	4	353	-36.625%
2026-02-19	18.7200	19.7000	18.7200	19.4500	-1.867%	6	350	-18.509%
2026-02-18	19.6500	19.8300	19.6500	19.8200	+2.961%	6	349	-20.030%
2026-02-17	18.2700	19.2800	18.0000	19.2500	-7.585%	30	347	-17.662%
2026-02-13	21.1600	21.3200	20.8300	20.8300	-5.747%	14	338	-23.908%
2026-02-12	24.6000	24.6000	22.1000	22.1000	-5.556%	16	338	-28.281%
2026-02-11	26.0500	26.0500	23.3500	23.4000	-13.494%	8	350	-32.265%
2026-02-10	25.9500	27.3000	25.9400	27.0500	-8.181%	38	345	-41.405%
2026-02-09	28.8200	29.4600	28.8200	29.4600	+0.068%	16	347	-46.198%
2026-02-06	28.9500	30.0500	28.1300	29.4400	-12.537%	32	331	-46.162%
2026-02-05	24.4400	33.6600	24.4400	33.6600	-6.370%	33	324	-52.911%
2026-02-04	39.7000	39.7000	34.9500	35.9500	-7.106%	51	314	-55.911%
2026-02-03	42.6000	42.6000	38.4500	38.7000	-4.208%	77	306	-59.044%
2026-02-02	36.7500	40.4000	36.7500	40.4000	+17.716%	29	303	-60.767%
2026-01-29	33.0000	34.3200	33.0000	34.3200	-5.973%	11	296	-53.817%
2026-01-28	36.1000	36.5000	35.0000	36.5000	+1.955%	22	301	-56.575%
2026-01-27	36.8500	36.8500	35.8000	35.8000	-2.585%	29	311	-55.726%
2026-01-26	32.6400	36.7500	32.6400	36.7500	+11.533%	20	298	-56.871%
2026-01-23	34.2700	34.2700	32.9500	32.9500	-4.410%	24	280	-51.897%
2026-01-22	34.4700	34.4700	34.4700	34.4700	+3.825%	1	277	-54.018%
2026-01-21	33.3200	33.9500	33.0800	33.2000	+9.175%	4	276	-52.259%
2026-01-20	32.3000	32.7000	30.4100	30.4100	-11.855%	16	275	-47.879%
2026-01-16	35.4800	35.4800	33.9000	34.5000	-4.932%	38	265	-54.058%
2026-01-15	37.8500	37.8500	35.2500	36.2900	-5.248%	18	265	-56.324%
2026-01-14	38.3000	38.3000	38.3000	38.3000	+0.922%	2	262	-58.616%
2026-01-13	40.1000	40.1000	37.9500	37.9500	+7.507%	21	262	-58.235%
2026-01-12	35.2400	35.3000	35.2400	35.3000	+2.646%	2	254	-55.099%
2026-01-09	34.2700	34.3900	34.1500	34.3900	+4.275%	21	252	-53.911%
2026-01-08	31.5500	32.9800	31.5500	32.9800	+7.954%	6	231	-51.941%
2026-01-07	30.5500	30.5500	30.5500	30.5500	+15.196%	1	229	-48.118%
2026-01-06	26.6300	26.6300	26.5200	26.5200	-6.685%	2	229	-40.234%
2026-01-05	29.3100	29.3100	28.4200	28.4200	+1.175%	13	223	-44.229%
2026-01-02	29.6500	30.5100	27.8200	28.0900	+4.853%	16	223	-43.574%
2025-12-31	27.2500	27.2500	26.7900	26.7900	-1.868%	3	218	-40.836%
2025-12-30	27.7500	27.8700	27.3000	27.3000	-2.708%	55	218	-41.941%
2025-12-26	28.0000	28.0600	28.0000	28.0600	-1.197%	11	213	-43.514%
2025-12-23	28.3900	28.4000	28.3900	28.4000	+8.314%	10	212	-44.190%
2025-12-22	25.7000	26.2200	25.7000	26.2200	+5.428%	25	203	-39.550%
2025-12-19	24.0500	24.8700	23.8500	24.8700	+4.015%	14	197	-36.269%
2025-12-18	23.8000	23.9100	23.7000	23.9100	+8.092%	19	198	-33.710%
2025-12-17	24.0500	24.0500	22.1200	22.1200	-13.492%	13	195	-28.345%
2025-12-16	25.8000	25.8000	25.5700	25.5700	-3.509%	2	186	-38.013%
2025-12-15	27.6800	27.6900	26.5000	26.5000	-5.458%	9	185	-40.189%
2025-12-12	30.1000	30.1000	27.9000	28.0300	-15.952%	12	177	-43.453%
2025-12-10	32.7000	33.3500	32.7000	33.3500	+2.458%	5	178	-52.474%
2025-12-09	30.7000	32.5500	30.6600	32.5500	+5.442%	37	175	-51.306%
2025-12-08	30.8700	30.8700	30.8700	30.8700	-9.179%	2	180	-48.656%
2025-12-05	34.2000	34.2000	33.9900	33.9900	+1.342%	7	180	-53.369%
2025-12-04	33.4200	33.7500	33.0000	33.5400	-4.171%	23	177	-52.743%
2025-12-03	34.0700	35.0500	33.2500	35.0000	+4.603%	21	175	-54.714%
2025-12-02	34.1000	34.2900	33.0200	33.4600	-1.211%	21	171	-52.630%
2025-12-01	34.3100	34.3100	33.8700	33.8700	-7.459%	6	166	-53.203%
2025-11-28	36.7000	36.7300	36.6000	36.6000	-2.060%	15	166	-56.694%
2025-11-26	36.8000	37.3700	36.8000	37.3700	-4.302%	2	158	-57.586%
2025-11-25	41.3300	41.5200	39.0500	39.0500	+4.384%	10	158	-59.411%
2025-11-24	35.2000	37.4100	35.2000	37.4100	+29.851%	31	157	-57.632%
2025-11-21	30.5000	30.5000	28.8100	28.8100	+13.919%	3	144	-44.984%
2025-11-20	28.8700	30.6000	25.2900	25.2900	-4.530%	39	142	-37.327%
2025-11-19	30.7000	30.8000	26.4900	26.4900	+11.069%	10	126	-40.166%
2025-11-18	21.1800	23.9000	21.1800	23.8500	+1.017%	13	127	-33.543%
2025-11-17	25.2000	25.2000	23.6100	23.6100	+16.420%	4	115	-32.867%
2025-11-14	20.4000	20.4000	20.2000	20.2800	-16.371%	61	111	-21.844%
2025-11-10	23.3500	24.2700	22.6500	24.2500	+18.177%	98	96	-34.639%
2025-11-07	20.2500	20.5200	20.2500	20.5200	0.000%	2	0	-22.758%