Dark

GOOGL20270115C390
GOOGL Jan 15 2027 390.00 Call (GOOGL270115C00390000)
option OPRA

EOD

Sep 3, 2026

11.85+11.792%(+1.25)218

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	12.3500	12.4500	11.4800	11.8500	+11.792%	218	10,892	0.000%
2026-09-02	10.0500	10.8300	9.9200	10.6000	+8.718%	70	10,892	+11.792%
2026-09-01	9.6000	10.7500	9.3000	9.7500	-14.847%	67	10,894	+21.538%
2026-08-31	11.8300	11.8300	10.8700	11.4500	-15.809%	297	10,863	+3.493%
2026-08-28	13.0000	14.7300	12.7400	13.6000	+13.333%	129	10,814	-12.868%
2026-08-27	12.0300	12.3200	11.8100	12.0000	-5.138%	71	10,787	-1.250%
2026-08-26	13.8600	13.8600	12.2600	12.6500	-10.790%	96	10,777	-6.324%
2026-08-25	15.0300	15.0300	14.1800	14.1800	-12.469%	11	10,776	-16.432%
2026-08-24	15.9900	16.8700	15.8000	16.2000	+10.959%	265	10,774	-26.852%
2026-08-21	13.3000	14.9500	13.3000	14.6000	+10.106%	8	10,737	-18.836%
2026-08-20	13.6800	13.6800	12.9800	13.2600	-9.302%	79	10,731	-10.633%
2026-08-19	13.5000	15.0500	13.4300	14.6200	+5.180%	36	10,750	-18.947%
2026-08-18	13.5800	14.6000	13.5800	13.9000	-4.729%	63	10,745	-14.748%
2026-08-17	14.8000	14.9000	14.0000	14.5900	-5.137%	103	10,746	-18.780%
2026-08-14	16.7500	16.7500	15.1200	15.3800	-4.944%	281	10,741	-22.952%
2026-08-13	15.7000	16.7800	15.3500	16.1800	+7.508%	302	10,718	-26.761%
2026-08-12	15.5000	15.6200	14.3500	15.0500	-4.444%	60	10,601	-21.262%
2026-08-11	19.2000	19.2000	15.7000	15.7500	-25.917%	119	10,589	-24.762%
2026-08-10	19.9900	21.2600	19.6000	21.2600	+2.705%	41	10,591	-44.262%
2026-08-07	22.5300	22.5300	20.2500	20.7000	-7.175%	113	10,586	-42.754%
2026-08-06	25.7500	25.7500	22.3000	22.3000	-15.370%	30	10,561	-46.861%
2026-08-05	36.4000	36.4000	25.0000	26.3500	-23.844%	62	10,562	-55.028%
2026-08-04	31.6000	35.1500	31.6000	34.6000	+9.079%	91	10,556	-65.751%
2026-08-03	26.1400	32.6500	26.0000	31.7200	+38.455%	8,379	10,563	-62.642%
2026-07-31	16.5900	23.4000	16.5900	22.9100	+69.578%	434	2,706	-48.276%
2026-07-30	13.9000	14.5400	13.0000	13.5100	-8.407%	32	2,838	-12.287%
2026-07-29	12.9000	16.1000	12.9000	14.7500	+8.616%	453	2,811	-19.661%
2026-07-28	11.1200	14.0700	11.1200	13.5800	+17.576%	117	2,830	-12.739%
2026-07-27	11.9500	12.6000	11.1000	11.5500	+13.235%	106	2,821	+2.597%
2026-07-24	10.8000	11.0500	9.5000	10.2000	-5.468%	165	2,793	+16.176%
2026-07-23	11.3600	12.3500	10.0000	10.7900	-43.211%	545	2,728	+9.824%
2026-07-22	22.0000	22.0000	19.0000	19.0000	-11.628%	254	2,526	-37.632%
2026-07-21	22.2300	22.4800	20.7500	21.5000	-9.283%	106	2,415	-44.884%
2026-07-20	25.5500	27.0500	23.0500	23.7000	+10.644%	85	2,364	-50.000%
2026-07-17	20.2800	22.1100	20.2800	21.4200	-15.967%	39	2,360	-44.678%
2026-07-16	34.1500	35.0000	25.1500	25.4900	-23.223%	61	2,350	-53.511%
2026-07-15	28.5000	34.0000	28.5000	33.2000	+22.963%	425	2,337	-64.307%
2026-07-14	25.4000	27.5000	25.4000	27.0000	+6.299%	64	2,611	-56.111%
2026-07-13	26.3000	26.3000	24.7500	25.4000	-3.605%	122	2,582	-53.346%
2026-07-10	25.8000	26.3500	24.9000	26.3500	-4.077%	40	2,640	-55.028%
2026-07-09	27.7100	27.7100	24.6000	27.4700	-0.471%	53	2,636	-56.862%
2026-07-08	29.0000	29.0000	27.6000	27.6000	-14.815%	19	2,628	-57.065%
2026-07-07	32.7000	35.0000	32.2000	32.4000	-1.220%	23	2,616	-63.426%
2026-07-06	29.1000	32.9000	29.1000	32.8000	+13.495%	489	2,624	-63.872%
2026-07-02	29.4500	30.4000	26.1500	28.9000	-1.868%	22	2,417	-58.997%
2026-07-01	30.0000	30.5000	28.5500	29.4500	+6.318%	15	2,417	-59.762%
2026-06-30	26.5500	27.9500	26.5500	27.7000	+5.645%	39	2,416	-57.220%
2026-06-29	23.5000	26.9000	23.5000	26.2200	+27.902%	31	2,414	-54.805%
2026-06-26	20.5000	23.5100	20.0000	20.5000	-5.877%	89	2,408	-42.195%
2026-06-25	20.1500	22.5000	19.7500	21.7800	-6.604%	98	2,359	-45.592%
2026-06-24	24.9800	25.1000	22.7500	23.3200	-2.222%	45	2,347	-49.185%
2026-06-23	25.8800	25.8800	23.8500	23.8500	-9.830%	95	2,354	-50.314%
2026-06-22	29.9000	29.9000	24.0800	26.4500	-25.282%	186	2,364	-55.198%
2026-06-18	30.3000	35.4000	29.9500	35.4000	+7.927%	209	2,256	-66.525%
2026-06-17	33.3000	34.1500	31.8000	32.8000	-8.020%	75	2,256	-63.872%
2026-06-16	36.2500	38.6500	35.6000	35.6600	+1.307%	56	2,256	-66.769%
2026-06-15	35.6000	37.0500	34.3500	35.2000	+10.866%	83	2,268	-66.335%
2026-06-12	32.2100	35.0000	31.7500	31.7500	+1.795%	139	2,282	-62.677%
2026-06-11	30.5200	31.4500	26.1000	31.1900	+3.142%	89	2,228	-62.007%
2026-06-10	33.5100	33.5100	29.4500	30.2400	-12.067%	17	2,216	-60.813%
2026-06-09	35.8400	37.1500	31.1200	34.3900	+3.273%	25	2,209	-65.542%
2026-06-08	34.1500	34.6500	32.4000	33.3000	-5.155%	86	2,209	-64.414%
2026-06-05	36.0000	37.5000	35.1100	35.1100	-8.233%	81	2,190	-66.249%
2026-06-04	34.7600	38.5700	34.7600	38.2600	+20.542%	88	2,194	-69.028%
2026-06-03	34.1800	35.0500	31.5000	31.7400	-5.254%	98	2,192	-62.665%
2026-06-02	35.8700	38.0500	31.1500	33.5000	-16.976%	274	2,172	-64.627%
2026-06-01	39.6300	41.7000	39.4000	40.3500	-6.748%	216	2,049	-70.632%
2026-05-29	46.0000	46.0000	42.7700	43.2700	-10.488%	67	2,097	-72.614%
2026-05-28	47.4200	48.8000	45.9000	48.3400	+1.236%	36	2,070	-75.486%
2026-05-27	47.1100	50.8000	47.0000	47.7500	-0.459%	225	2,089	-75.183%
2026-05-26	45.5800	48.0000	45.2000	47.9700	+7.677%	26	2,061	-75.297%
2026-05-22	46.8000	48.1100	44.5000	44.5500	-8.896%	58	2,061	-73.401%
2026-05-21	49.4000	51.0000	45.9000	48.9000	-1.212%	142	2,055	-75.767%
2026-05-20	52.0000	52.3700	46.3500	49.5000	+1.020%	131	2,055	-76.061%
2026-05-19	50.7400	52.7500	48.5000	49.0000	-13.274%	151	2,098	-75.816%
2026-05-18	57.3000	61.9300	55.7400	56.5000	+3.651%	38	2,098	-79.027%
2026-05-15	55.0500	56.7600	54.5100	54.5100	-5.610%	19	2,098	-78.261%
2026-05-14	55.7000	60.0000	54.1000	57.7500	-1.969%	43	2,096	-79.481%
2026-05-13	50.1500	59.4000	50.1500	58.9100	+22.729%	91	2,078	-79.885%
2026-05-12	47.9200	49.1500	45.9500	48.0000	-4.000%	37	2,078	-75.313%
2026-05-11	55.0000	55.0000	50.0000	50.0000	-13.164%	47	2,078	-76.300%
2026-05-08	55.5000	57.7100	55.5000	57.5800	+3.338%	23	2,089	-79.420%
2026-05-07	56.6000	56.6000	53.2000	55.7200	+1.034%	61	2,087	-78.733%
2026-05-06	53.4500	56.7300	52.6400	55.1500	+12.482%	172	2,125	-78.513%
2026-05-05	49.0000	51.9100	47.5000	49.0300	+6.889%	128	2,125	-75.831%
2026-05-04	47.5500	47.5500	45.2000	45.8700	-4.755%	20	2,077	-74.166%
2026-05-01	44.2000	48.2500	44.2000	48.1600	+6.033%	141	2,127	-75.395%
2026-04-30	39.0000	47.0000	35.6500	45.4200	+55.282%	122	2,127	-73.910%
2026-04-29	28.0000	30.7900	26.7200	29.2500	-0.847%	1,073	2,190	-59.487%
2026-04-28	28.3900	30.5000	28.0000	29.5000	-0.338%	31	1,388	-59.831%
2026-04-27	29.3000	30.8500	28.7500	29.6000	+9.630%	541	1,394	-59.966%
2026-04-24	23.6500	27.4700	23.3500	27.0000	+11.340%	128	1,017	-56.111%
2026-04-23	25.0200	25.7000	24.1000	24.2500	+1.042%	87	969	-51.134%
2026-04-22	24.0000	24.0000	24.0000	24.0000	+6.430%	20	943	-50.625%
2026-04-21	23.7000	24.1400	22.5500	22.5500	-6.042%	33	963	-47.450%
2026-04-20	24.3200	24.6500	23.3500	24.0000	-6.103%	38	984	-50.625%
2026-04-17	24.2000	25.5600	24.0500	25.5600	+4.114%	92	951	-53.638%
2026-04-16	24.0600	24.9900	24.0600	24.5500	+5.365%	256	931	-51.731%
2026-04-15	21.9400	23.4000	21.7500	23.3000	+4.391%	55	883	-49.142%
2026-04-14	19.4000	22.7300	19.4000	22.3200	+22.975%	99	834	-46.909%
2026-04-13	16.5000	18.1500	16.5000	18.1500	+5.831%	9	756	-34.711%
2026-04-10	17.9500	18.1000	17.1500	17.1500	-4.828%	5	765	-30.904%
2026-04-09	16.2000	18.0300	15.2900	18.0200	+1.066%	87	766	-34.240%
2026-04-08	16.4800	18.0000	16.2000	17.8300	+35.076%	11	722	-33.539%
2026-04-07	12.0800	13.2000	12.0800	13.2000	+9.362%	58	719	-10.227%
2026-04-06	11.5000	12.1000	11.3000	12.0700	+7.768%	12	709	-1.823%
2026-04-02	11.2000	11.2000	11.2000	11.2000	-1.668%	2	698	+5.804%
2026-04-01	11.1500	12.2000	10.9300	11.3900	+27.978%	33	698	+4.039%
2026-03-31	7.6700	8.9000	7.6700	8.9000	+30.117%	34	728	+33.146%
2026-03-30	7.3500	7.3500	6.7700	6.8400	-6.557%	40	697	+73.246%
2026-03-27	7.4300	7.8600	7.2000	7.3200	-12.753%	158	678	+61.885%
2026-03-26	9.4000	9.4500	8.3200	8.3900	-17.340%	32	682	+41.240%
2026-03-25	10.2800	10.4500	10.0800	10.1500	-7.136%	20	667	+16.749%
2026-03-24	11.8000	11.8000	10.9300	10.9300	-17.008%	15	663	+8.417%
2026-03-23	13.4500	13.6000	13.1700	13.1700	-4.218%	5	659	-10.023%
2026-03-20	14.3000	14.3000	13.7300	13.7500	-6.143%	53	662	-13.818%
2026-03-19	14.6500	14.7300	14.5200	14.6500	-6.390%	10	630	-19.113%
2026-03-18	15.9500	16.1000	15.6500	15.6500	+1.623%	9	627	-24.281%
2026-03-17	14.8500	15.4000	14.8500	15.4000	+4.054%	10	630	-23.052%
2026-03-16	15.2200	15.2200	14.8000	14.8000	-0.337%	2	631	-19.932%
2026-03-13	15.7800	15.7800	14.8500	14.8500	-2.303%	3	630	-20.202%
2026-03-12	15.2000	15.2000	15.2000	15.2000	-10.219%	2	631	-22.039%
2026-03-11	16.5500	17.2500	16.5500	16.9300	+1.014%	130	629	-30.006%
2026-03-10	16.9900	17.0900	16.7600	16.7600	+8.409%	16	530	-29.296%
2026-03-09	14.3500	15.4600	14.3500	15.4600	+3.689%	10	531	-23.351%
2026-03-06	14.8500	15.4000	14.8500	14.9100	-2.866%	14	543	-20.523%
2026-03-05	15.5500	15.5500	15.2500	15.3500	-5.247%	5	537	-22.801%
2026-03-04	16.2000	16.2000	16.2000	16.2000	-1.220%	1	536	-26.852%
2026-03-03	16.2600	16.5500	15.6800	16.4000	-7.865%	143	537	-27.744%
2026-03-02	17.1500	17.8000	17.1500	17.8000	-5.570%	32	634	-33.427%
2026-02-27	18.8500	18.8500	17.4000	18.8500	+5.014%	111	641	-37.135%
2026-02-26	17.0500	17.9500	17.0500	17.9500	-5.576%	11	533	-33.983%
2026-02-25	19.0100	19.0100	19.0100	19.0100	-2.010%	1	531	-37.664%
2026-02-24	18.8900	19.7500	18.6800	19.4000	-2.854%	33	531	-38.918%
2026-02-23	21.2000	21.2800	19.9700	19.9700	-5.221%	13	540	-40.661%
2026-02-20	17.8500	21.0700	17.8500	21.0700	+26.168%	111	527	-43.759%
2026-02-19	15.5000	16.8000	15.5000	16.7000	-0.299%	4	621	-29.042%
2026-02-18	16.7800	16.7800	16.2100	16.7500	+3.395%	8	619	-29.254%
2026-02-17	15.6000	16.2600	15.0000	16.2000	-7.429%	147	623	-26.852%
2026-02-13	18.1600	18.1600	17.4600	17.5000	-9.185%	33	488	-32.286%
2026-02-12	19.2500	20.8500	19.2500	19.2700	+0.627%	9	488	-38.505%
2026-02-11	22.2300	22.2300	19.1500	19.1500	-15.228%	7	479	-38.120%
2026-02-10	22.0000	22.9900	22.0000	22.5900	-11.063%	10	478	-47.543%
2026-02-09	22.9100	25.9500	22.9100	25.4000	+3.885%	14	478	-53.346%
2026-02-06	27.2500	27.2500	24.0000	24.4500	-13.908%	29	475	-51.534%
2026-02-05	22.8000	28.4000	22.4800	28.4000	-8.061%	46	468	-58.275%
2026-02-04	31.8300	31.8300	30.5000	30.8900	-12.888%	8	447	-61.638%
2026-02-03	34.9900	35.4600	34.9900	35.4600	+1.199%	2	440	-66.582%
2026-02-02	34.3500	35.0400	34.3500	35.0400	+8.820%	4	439	-66.182%
2026-01-30	32.2500	32.2500	32.2000	32.2000	+3.205%	2	438	-63.199%
2026-01-29	29.5600	31.5900	28.9600	31.2000	+2.801%	16	436	-62.019%
2026-01-28	31.2300	31.2300	30.3500	30.3500	-1.939%	6	427	-60.956%
2026-01-27	31.1500	31.1500	30.9500	30.9500	-0.769%	12	423	-61.712%
2026-01-26	31.1900	31.1900	31.1900	31.1900	+6.998%	1	415	-62.007%
2026-01-23	29.1500	29.1500	29.1500	29.1500	-2.574%	1	415	-59.348%
2026-01-22	31.0600	31.0600	29.9200	29.9200	+3.351%	3	414	-60.394%
2026-01-21	26.5000	30.0000	26.5000	28.9500	+7.183%	17	412	-59.067%
2026-01-20	27.7000	28.0300	27.0000	27.0100	-7.973%	8	407	-56.127%
2026-01-16	29.9000	29.9000	29.3500	29.3500	-7.267%	17	388	-59.625%
2026-01-15	31.0000	31.8500	31.0000	31.6500	-2.525%	7	388	-62.559%
2026-01-14	31.5300	32.4700	31.3200	32.4700	-1.307%	15	381	-63.505%
2026-01-13	33.6000	34.2800	32.8300	32.9000	+6.645%	30	371	-63.982%
2026-01-12	28.2000	31.1100	28.2000	30.8500	+2.833%	77	345	-61.588%
2026-01-09	28.9000	30.0000	28.9000	30.0000	+3.699%	18	278	-60.500%
2026-01-08	28.9300	28.9300	28.9300	28.9300	+11.828%	1	273	-59.039%
2026-01-07	25.8700	25.8700	25.8700	25.8700	+14.469%	1	273	-54.194%
2026-01-06	23.7200	23.7200	22.5900	22.6000	-7.868%	11	272	-47.566%
2026-01-05	24.6200	24.6200	24.4700	24.5300	+2.593%	6	276	-51.692%
2026-01-02	24.1900	24.1900	23.9100	23.9100	+2.092%	4	276	-50.439%
2025-12-30	23.3200	23.5400	23.3200	23.4200	+0.731%	4	278	-49.402%
2025-12-29	23.2500	23.2500	23.2500	23.2500	-3.165%	1	274	-49.032%
2025-12-26	24.0100	24.0100	24.0100	24.0100	+0.251%	1	274	-50.646%
2025-12-24	23.9500	23.9500	23.9500	23.9500	-2.045%	1	272	-50.522%
2025-12-23	24.1200	24.4500	24.1200	24.4500	+9.152%	4	272	-51.534%
2025-12-22	22.2500	22.4000	22.2500	22.4000	+8.317%	81	271	-47.098%
2025-12-19	20.6800	20.6800	20.6800	20.6800	+9.650%	3	202	-42.698%
2025-12-17	19.8500	19.8500	18.8600	18.8600	-15.045%	28	201	-37.169%
2025-12-16	21.8000	22.5500	21.8000	22.2000	-9.829%	9	173	-46.622%
2025-12-12	24.6200	24.6200	24.6200	24.6200	-6.031%	4	174	-51.868%
2025-12-11	26.2000	26.2000	26.2000	26.2000	-9.966%	6	174	-54.771%
2025-12-10	28.6000	29.1000	28.6000	29.1000	+4.301%	2	168	-59.278%
2025-12-09	28.1300	28.1300	27.9000	27.9000	-4.288%	3	168	-57.527%
2025-12-04	29.1300	29.1500	29.1300	29.1500	-6.270%	2	165	-59.348%
2025-12-03	30.0500	31.3500	29.9900	31.1000	+5.352%	108	166	-61.897%
2025-12-02	29.6100	29.6100	29.5000	29.5200	-13.583%	3	129	-59.858%
2025-11-28	34.1600	34.1600	34.1600	34.1600	+4.850%	5	129	-65.310%
2025-11-26	34.2700	34.2700	32.5800	32.5800	-7.232%	15	121	-63.628%
2025-11-25	35.5500	35.5500	33.7500	35.1200	+9.579%	22	121	-66.259%
2025-11-24	31.0000	32.0500	30.3000	32.0500	+22.328%	5	108	-63.027%
2025-11-21	25.2000	26.2000	24.7200	26.2000	+18.767%	22	105	-54.771%
2025-11-20	25.2700	26.9000	22.0600	22.0600	-17.440%	30	104	-46.283%
2025-11-19	25.6000	26.9500	25.6000	26.7200	+29.583%	42	119	-55.651%
2025-11-18	20.5000	20.8000	20.5000	20.6200	+2.333%	8	86	-42.532%
2025-11-12	20.1500	20.1500	20.1500	20.1500	-5.176%	2	83	-41.191%
2025-11-11	21.2500	21.2500	21.2500	21.2500	+4.167%	2	84	-44.235%
2025-11-10	20.7000	20.7000	20.1000	20.4000	+0.246%	5	84	-41.912%
2025-11-06	19.9000	20.3500	19.7700	20.3500	+11.813%	28	79	-41.769%
2025-11-05	18.2000	18.2000	18.2000	18.2000	+4.598%	3	62	-34.890%
2025-11-04	17.6300	17.6300	17.4000	17.4000	-8.373%	59	62	-31.897%
2025-11-03	18.9900	18.9900	18.9900	18.9900	+2.704%	1	7	-37.599%
2025-10-31	18.4900	18.4900	18.4900	18.4900	-2.991%	1	7	-35.911%
2025-10-30	20.0500	20.0500	19.0600	19.0600	+28.610%	5	6	-37.828%
2025-10-29	14.8200	14.8200	14.8200	14.8200	0.000%	2	0	-20.040%