Dark

GOOGL20270115C395
GOOGL Jan 15 2027 395.00 Call (GOOGL270115C00395000)
option OPRA

EOD

Sep 3, 2026

10.88+15.254%(+1.44)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	10.4700	10.9700	10.3500	10.8800	+15.254%	35	1,988	0.000%
2026-09-02	9.9100	9.9100	9.4400	9.4400	+4.889%	11	1,979	+15.254%
2026-09-01	9.6000	9.6000	9.0000	9.0000	-10.000%	39	1,978	+20.889%
2026-08-31	12.0000	12.0000	9.7500	10.0000	-20.319%	32	1,971	+8.800%
2026-08-28	11.5000	13.5000	11.5000	12.5500	+13.987%	25	1,963	-13.307%
2026-08-27	11.0000	11.0100	10.9500	11.0100	-4.261%	18	1,954	-1.181%
2026-08-26	11.8500	11.8500	11.5000	11.5000	-10.156%	5	1,955	-5.391%
2026-08-25	13.7500	13.7500	12.8000	12.8000	-15.900%	3	1,955	-15.000%
2026-08-24	14.3000	15.3800	14.3000	15.2200	+15.303%	53	1,954	-28.515%
2026-08-21	12.1500	13.7100	12.1500	13.2000	+7.317%	10	1,994	-17.576%
2026-08-20	13.1500	13.1500	11.7000	12.3000	-8.209%	19	1,996	-11.545%
2026-08-19	12.7500	13.4000	12.7500	13.4000	+2.368%	14	1,984	-18.806%
2026-08-18	12.9300	13.0900	12.6500	13.0900	-2.313%	43	1,971	-16.883%
2026-08-17	13.7500	13.7500	12.6200	13.4000	+0.375%	33	1,971	-18.806%
2026-08-14	15.6900	16.1000	13.3500	13.3500	-8.998%	15	1,961	-18.502%
2026-08-13	14.5200	14.8900	14.5000	14.6700	+4.413%	11	1,957	-25.835%
2026-08-12	14.3200	14.3200	13.3000	14.0500	-2.431%	9	1,950	-22.562%
2026-08-11	17.2500	17.3000	14.4000	14.4000	-21.951%	114	1,948	-24.444%
2026-08-10	19.2500	19.2500	17.9000	18.4500	-3.906%	83	1,943	-41.030%
2026-08-07	20.0500	20.0500	18.7500	19.2000	-8.571%	36	1,943	-43.333%
2026-08-06	23.4300	23.7100	21.0000	21.0000	-10.064%	53	1,940	-48.190%
2026-08-05	31.7500	33.4100	22.9000	23.3500	-28.702%	108	1,907	-53.405%
2026-08-04	30.7000	33.0000	29.9500	32.7500	+9.678%	61	1,903	-66.779%
2026-08-03	26.5000	30.7500	26.5000	29.8600	+47.822%	111	1,888	-63.563%
2026-07-31	14.8100	20.6500	14.8100	20.2000	+61.600%	40	1,972	-46.139%
2026-07-30	12.3500	12.7000	11.7400	12.5000	-14.089%	279	1,991	-12.960%
2026-07-29	13.3500	15.1000	11.8200	14.5500	+17.339%	79	1,792	-25.223%
2026-07-28	10.5500	12.4500	10.5500	12.4000	+20.976%	46	1,810	-12.258%
2026-07-27	10.9300	11.5500	10.2500	10.2500	+9.626%	21	1,801	+6.146%
2026-07-24	9.0000	9.4500	8.7000	9.3500	-6.500%	20	1,803	+16.364%
2026-07-23	10.9000	11.7000	9.4000	10.0000	-46.950%	813	1,800	+8.800%
2026-07-22	20.3000	20.3000	18.8500	18.8500	-5.750%	30	1,112	-42.281%
2026-07-21	20.5200	21.0100	20.0000	20.0000	-16.667%	174	1,107	-45.600%
2026-07-20	23.9800	24.0000	23.7600	24.0000	+22.137%	22	1,026	-54.667%
2026-07-17	19.0000	21.0000	19.0000	19.6500	-23.985%	29	1,026	-44.631%
2026-07-16	31.1000	31.2500	25.8500	25.8500	-17.412%	22	1,014	-57.911%
2026-07-15	29.5000	32.0000	29.5000	31.3000	+21.083%	18	1,018	-65.240%
2026-07-14	22.2200	25.8500	22.2200	25.8500	+9.072%	91	1,007	-57.911%
2026-07-13	23.9100	23.9100	23.7000	23.7000	-3.265%	44	951	-54.093%
2026-07-10	24.0500	24.5000	24.0500	24.5000	-5.950%	10	974	-55.592%
2026-07-09	25.2000	26.0500	23.8000	26.0500	+0.192%	8	970	-58.234%
2026-07-08	28.1000	28.1000	26.0000	26.0000	-11.864%	97	967	-58.154%
2026-07-07	32.5000	32.5000	29.5000	29.5000	-2.156%	98	989	-63.119%
2026-07-06	26.2500	30.1500	26.2500	30.1500	+9.042%	32	986	-63.914%
2026-07-02	28.5500	28.6500	25.1000	27.6500	-1.250%	9	986	-60.651%
2026-07-01	27.7300	28.5000	26.9200	28.0000	+7.486%	31	986	-61.143%
2026-06-30	24.2400	26.2500	24.2400	26.0500	+4.200%	27	975	-58.234%
2026-06-29	23.1000	25.0000	23.0500	25.0000	+23.762%	16	974	-56.480%
2026-06-26	19.0500	20.4900	19.0500	20.2000	-5.431%	10	967	-46.139%
2026-06-25	19.0000	21.3600	19.0000	21.3600	-3.041%	94	967	-49.064%
2026-06-24	23.8000	24.8500	21.2000	22.0300	-5.451%	19	965	-50.613%
2026-06-23	24.2700	24.2700	22.8000	23.3000	-5.935%	59	975	-53.305%
2026-06-22	27.6500	27.8000	23.5600	24.7700	-20.045%	97	998	-56.076%
2026-06-18	28.7900	31.0000	28.7900	30.9800	+0.421%	10	905	-64.881%
2026-06-17	33.0000	33.0000	30.3300	30.8500	-12.482%	133	905	-64.733%
2026-06-16	34.0500	36.6100	33.5000	35.2500	+3.524%	10	905	-69.135%
2026-06-15	32.3200	34.9000	32.3200	34.0500	+10.444%	129	901	-68.047%
2026-06-12	30.0000	30.8300	30.0000	30.8300	+3.805%	23	891	-64.710%
2026-06-11	25.0500	29.7000	25.0500	29.7000	+4.028%	63	891	-63.367%
2026-06-10	33.0000	33.1000	28.5500	28.5500	-11.610%	43	881	-61.891%
2026-06-09	33.6500	33.6500	31.4500	32.3000	+2.866%	5	861	-66.316%
2026-06-08	32.3000	32.3500	30.9000	31.4000	-3.086%	47	858	-65.350%
2026-06-05	33.2200	35.7500	32.4000	32.4000	-11.038%	33	835	-66.420%
2026-06-04	32.6400	37.0000	32.6400	36.4200	+21.400%	40	823	-70.126%
2026-06-03	32.2200	32.3400	30.0000	30.0000	-4.762%	10	811	-63.733%
2026-06-02	32.3200	36.2000	31.4500	31.5000	-21.250%	194	808	-65.460%
2026-06-01	38.3800	40.0000	37.2300	40.0000	-0.990%	62	776	-72.800%
2026-05-29	42.1000	42.1000	40.4000	40.4000	-12.837%	7	752	-73.069%
2026-05-28	46.6000	46.9500	45.8000	46.3500	-1.383%	10	754	-76.526%
2026-05-27	47.2500	48.5600	47.0000	47.0000	+5.927%	4	749	-76.851%
2026-05-26	42.2500	45.8800	42.2500	44.3700	+4.943%	17	745	-75.479%
2026-05-22	45.3500	45.3500	42.2800	42.2800	-11.788%	18	733	-74.267%
2026-05-21	46.5300	47.9300	46.5300	47.9300	+2.590%	5	728	-77.300%
2026-05-20	50.0000	50.0000	44.5000	46.7200	-2.341%	27	728	-76.712%
2026-05-19	49.8500	50.3200	46.8700	47.8400	-8.702%	38	699	-77.258%
2026-05-18	52.1000	59.8000	52.1000	52.4000	-1.225%	107	699	-79.237%
2026-05-15	53.8800	54.3800	51.7200	53.0500	-4.500%	22	699	-79.491%
2026-05-14	53.7500	57.0000	52.0500	55.5500	-1.838%	10	686	-80.414%
2026-05-13	51.1500	56.5900	51.1500	56.5900	+26.827%	75	687	-80.774%
2026-05-12	45.7300	46.2600	44.6200	44.6200	-6.261%	19	687	-75.616%
2026-05-11	48.9500	52.1200	47.6000	47.6000	-12.661%	37	687	-77.143%
2026-05-08	53.3400	54.9000	52.5000	54.5000	+2.772%	21	675	-80.037%
2026-05-07	52.9000	53.0300	50.9000	53.0300	+2.751%	18	669	-79.483%
2026-05-06	50.7700	55.1000	50.7700	51.6100	+9.343%	43	665	-78.919%
2026-05-05	47.3500	47.7000	45.5000	47.2000	+7.886%	21	648	-76.949%
2026-05-04	43.3700	44.3000	43.3500	43.7500	-2.778%	142	650	-75.131%
2026-05-01	43.1000	45.2700	43.1000	45.0000	+0.604%	19	628	-75.822%
2026-04-30	35.4200	45.1200	34.5500	44.7300	+68.095%	91	628	-75.676%
2026-04-29	26.5000	29.5000	26.5000	26.6100	-4.452%	9	605	-59.113%
2026-04-28	27.8500	27.8500	27.8500	27.8500	-3.299%	1	610	-60.934%
2026-04-27	26.5000	28.9900	26.5000	28.8000	+13.386%	28	611	-62.222%
2026-04-24	24.8000	25.4000	24.8000	25.4000	+7.627%	5	593	-57.165%
2026-04-23	23.6000	23.6000	23.6000	23.6000	+6.306%	2	590	-53.898%
2026-04-22	22.2000	22.2000	22.2000	22.2000	+1.231%	1	592	-50.991%
2026-04-21	21.9300	21.9300	21.9300	21.9300	-2.749%	3	590	-50.388%
2026-04-20	22.8500	22.8500	22.5500	22.5500	-1.096%	11	590	-51.752%
2026-04-17	22.7000	22.8000	22.7000	22.8000	-1.893%	2	579	-52.281%
2026-04-16	22.8000	23.2400	22.8000	23.2400	+0.606%	2	578	-53.184%
2026-04-15	21.2600	23.1000	21.2600	23.1000	+11.004%	18	580	-52.900%
2026-04-14	18.7500	21.3000	18.5200	20.8100	+22.773%	11	565	-47.717%
2026-04-13	16.9500	16.9500	16.9500	16.9500	+5.607%	1	567	-35.811%
2026-04-10	17.1500	17.1500	16.0500	16.0500	-5.421%	3	566	-32.212%
2026-04-09	14.7800	16.9700	14.3000	16.9700	+1.617%	44	567	-35.887%
2026-04-08	15.9000	16.8000	14.9000	16.7000	+33.600%	11	575	-34.850%
2026-04-07	11.5500	12.5000	11.5000	12.5000	+11.111%	4	574	-12.960%
2026-04-06	10.7000	11.2500	10.6000	11.2500	+2.740%	5	573	-3.289%
2026-04-01	10.2500	11.6000	10.2500	10.9500	+35.688%	106	572	-0.639%
2026-03-31	6.9300	8.4000	6.9300	8.0700	+23.773%	204	566	+34.820%
2026-03-30	6.5200	6.5200	6.5200	6.5200	-3.407%	1	621	+66.871%
2026-03-27	7.0000	7.0000	6.7500	6.7500	-15.730%	8	621	+61.185%
2026-03-26	9.1500	9.1500	8.0100	8.0100	-15.506%	10	619	+35.830%
2026-03-25	9.6000	9.6000	9.3000	9.4800	-6.601%	9	616	+14.768%
2026-03-24	10.9400	10.9400	10.1000	10.1500	-19.124%	17	613	+7.192%
2026-03-23	12.5500	13.1400	12.4900	12.5500	-0.791%	17	623	-13.307%
2026-03-20	12.9500	12.9500	12.6500	12.6500	-7.326%	3	612	-13.992%
2026-03-19	13.6500	13.6500	13.6500	13.6500	-6.762%	2	609	-20.293%
2026-03-18	14.6500	14.6500	14.6400	14.6400	-3.303%	3	607	-25.683%
2026-03-17	14.5500	15.1400	14.5500	15.1400	+8.143%	3	605	-28.137%
2026-03-16	14.0000	14.0000	14.0000	14.0000	-4.372%	1	607	-22.286%
2026-03-12	14.2500	14.6400	14.2500	14.6400	-7.634%	57	607	-25.683%
2026-03-11	15.8500	15.8500	15.8500	15.8500	+0.827%	2	564	-31.356%
2026-03-10	16.0000	16.0500	15.7200	15.7200	+4.106%	18	562	-30.789%
2026-03-09	13.7500	15.1000	13.7500	15.1000	+5.226%	13	563	-27.947%
2026-03-06	14.3000	14.5000	14.3000	14.3500	-1.375%	13	565	-24.181%
2026-03-05	14.5500	14.5500	14.5500	14.5500	-4.902%	3	555	-25.223%
2026-03-04	15.3000	15.3000	15.3000	15.3000	-0.455%	2	552	-28.889%
2026-03-03	14.8500	15.3700	14.7500	15.3700	-6.280%	60	552	-29.213%
2026-03-02	16.4000	16.4000	16.2700	16.4000	-6.017%	20	557	-33.659%
2026-02-27	17.7500	17.7500	17.3000	17.4500	+3.254%	107	571	-37.650%
2026-02-26	16.3000	16.9000	16.2000	16.9000	-8.993%	14	466	-35.621%
2026-02-25	17.9300	18.5700	17.9300	18.5700	+2.145%	6	465	-41.411%
2026-02-24	17.6800	18.1800	17.6800	18.1800	-4.063%	3	465	-40.154%
2026-02-23	19.8000	19.8100	18.8700	18.9500	-3.807%	14	466	-42.586%
2026-02-20	19.4700	19.7000	19.4700	19.7000	+28.758%	7	462	-44.772%
2026-02-17	15.2500	15.3000	15.2500	15.3000	-9.788%	2	461	-28.889%
2026-02-13	16.9500	16.9600	16.4300	16.9600	-3.636%	88	378	-35.849%
2026-02-12	18.3500	19.6500	17.6000	17.6000	-3.030%	4	378	-38.182%
2026-02-11	21.6500	21.6500	18.1500	18.1500	-23.899%	11	377	-40.055%
2026-02-09	24.6000	24.8000	23.8500	23.8500	+5.298%	8	374	-54.382%
2026-02-06	24.7600	24.7600	22.6500	22.6500	-15.799%	34	374	-51.965%
2026-02-05	24.7400	27.3800	22.1500	26.9000	-6.597%	138	341	-59.554%
2026-02-04	28.8000	28.8000	28.8000	28.8000	-11.330%	2	221	-62.222%
2026-02-03	32.4800	32.4800	32.4800	32.4800	-2.754%	3	219	-66.502%
2026-02-02	31.9500	33.4000	31.9500	33.4000	+8.442%	12	219	-67.425%
2026-01-30	29.6700	31.0000	29.6700	30.8000	+5.842%	6	219	-64.675%
2026-01-28	29.1000	29.1000	29.1000	29.1000	-1.188%	4	220	-62.612%
2026-01-27	30.2000	30.2000	29.4500	29.4500	+6.241%	6	216	-63.056%
2026-01-23	27.7200	27.7200	27.7200	27.7200	-2.049%	1	210	-60.750%
2026-01-22	28.3000	28.3000	28.3000	28.3000	+2.351%	2	210	-61.555%
2026-01-21	26.6000	27.6500	26.6000	27.6500	+7.504%	3	208	-60.651%
2026-01-20	26.9000	27.1500	25.7200	25.7200	-7.814%	20	205	-57.698%
2026-01-16	28.4500	28.7000	27.9000	27.9000	-7.031%	26	205	-61.004%
2026-01-15	30.0400	30.0500	29.8400	30.0100	-0.530%	96	205	-63.745%
2026-01-14	31.0000	31.0000	30.1700	30.1700	-6.217%	2	144	-63.938%
2026-01-13	32.1000	33.4500	32.1000	32.1700	+13.275%	4	145	-66.180%
2026-01-09	28.0600	28.4000	28.0200	28.4000	+4.450%	15	142	-61.690%
2026-01-08	26.7500	27.1900	26.3000	27.1900	+8.760%	18	152	-59.985%
2026-01-07	24.6000	26.0000	24.6000	25.0000	+16.822%	3	138	-56.480%
2026-01-06	21.5300	21.5300	21.4000	21.4000	-6.916%	3	137	-49.159%
2026-01-05	23.4000	23.4000	22.9900	22.9900	+1.144%	8	133	-52.675%
2026-01-02	22.5100	23.0000	22.5100	22.7300	-1.388%	5	133	-52.134%
2025-12-30	23.0500	23.0500	23.0500	23.0500	+4.299%	1	132	-52.798%
2025-12-29	22.1000	22.1000	22.1000	22.1000	-3.788%	2	132	-50.769%
2025-12-26	22.9700	22.9700	22.9700	22.9700	-1.459%	1	132	-52.634%
2025-12-23	22.7000	23.3100	22.7000	23.3100	+15.168%	49	131	-53.325%
2025-12-19	20.2400	20.2400	20.2400	20.2400	-17.890%	5	107	-46.245%
2025-12-11	26.1600	26.2000	24.3000	24.6500	-4.642%	64	102	-55.862%
2025-12-09	25.8500	25.8500	25.8500	25.8500	+0.977%	4	66	-57.911%
2025-12-08	25.7200	25.7200	25.6000	25.6000	-8.145%	11	66	-57.500%
2025-12-04	27.8700	27.8700	27.8700	27.8700	-1.345%	1	56	-60.962%
2025-12-02	28.3300	28.3300	27.8500	28.2500	-11.636%	3	55	-61.487%
2025-11-26	31.9500	31.9700	31.9500	31.9700	-5.386%	2	54	-65.968%
2025-11-25	34.0000	37.1000	32.4400	33.7900	+11.887%	76	54	-67.801%
2025-11-24	30.7700	30.7700	29.6000	30.2000	+24.280%	22	9	-63.974%
2025-11-21	24.4500	24.4500	24.3000	24.3000	+10.104%	2	7	-55.226%
2025-11-19	22.0700	22.0700	22.0700	22.0700	+11.184%	1	7	-50.702%
2025-11-18	19.5500	19.9000	19.5500	19.8500	+7.181%	6	8	-45.189%
2025-11-17	18.5200	18.5200	18.5200	18.5200	-4.536%	1	2	-41.253%
2025-11-10	19.2500	19.4000	19.2500	19.4000	0.000%	2	2	-43.918%