Dark

GOOGL20270115C400
GOOGL Jan 15 2027 400.00 Call (GOOGL270115C00400000)
option OPRA

EOD

Sep 3, 2026

9.55+11.176%(+0.96)1,484

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	9.4400	10.3500	9.2500	9.5500	+11.176%	1,484	18,055	0.000%
2026-09-02	7.8000	9.2900	7.6900	8.5900	+6.708%	1,094	18,277	+11.176%
2026-09-01	8.4500	8.8500	7.7900	8.0500	-13.441%	1,352	17,845	+18.634%
2026-08-31	11.0000	11.0000	8.8000	9.3000	-20.172%	3,034	17,285	+2.688%
2026-08-28	10.1500	12.4000	9.9000	11.6500	+17.677%	1,224	15,641	-18.026%
2026-08-27	10.0500	10.5000	9.6500	9.9000	-5.714%	1,000	15,836	-3.535%
2026-08-26	11.5000	11.8500	10.1500	10.5000	-14.286%	1,254	15,358	-9.048%
2026-08-25	13.4000	13.4500	11.8000	12.2500	-5.769%	470	14,923	-22.041%
2026-08-24	11.9000	14.2000	11.9000	13.0000	+6.996%	1,182	14,693	-26.538%
2026-08-21	11.1000	12.6000	11.1000	12.1500	+9.459%	1,418	14,931	-21.399%
2026-08-20	11.7000	12.0000	10.5500	11.1000	-8.642%	844	15,466	-13.964%
2026-08-19	11.5000	12.7800	10.9600	12.1500	+2.101%	783	15,246	-21.399%
2026-08-18	11.7000	12.1500	11.2000	11.9000	-2.857%	1,113	14,861	-19.748%
2026-08-17	12.9500	13.7500	11.4700	12.2500	-5.769%	939	14,704	-22.041%
2026-08-14	13.8100	14.8000	12.6000	13.0000	-4.762%	1,060	14,269	-26.538%
2026-08-13	12.8800	14.2500	12.8800	13.6500	+6.641%	1,409	14,062	-30.037%
2026-08-12	13.5500	13.7000	12.0000	12.8000	-3.030%	1,628	13,546	-25.391%
2026-08-11	17.3200	17.3200	13.1400	13.2000	-27.072%	1,163	12,862	-27.652%
2026-08-10	18.0000	18.6500	16.4000	18.1000	+3.429%	734	12,533	-47.238%
2026-08-07	19.0000	19.8000	17.2600	17.5000	-11.168%	1,091	12,338	-45.429%
2026-08-06	21.7500	22.9500	19.2000	19.7000	-11.540%	1,108	12,419	-51.523%
2026-08-05	32.0500	32.5000	20.5500	22.2700	-25.294%	3,093	12,279	-57.117%
2026-08-04	25.0000	31.1500	25.0000	29.8100	+9.797%	1,455	12,832	-67.964%
2026-08-03	21.3500	29.0000	21.2000	27.1500	+39.231%	2,229	13,128	-64.825%
2026-07-31	13.0000	20.2500	12.9000	19.5000	+75.834%	3,633	14,086	-51.026%
2026-07-30	12.0000	12.5000	10.7000	11.0900	-10.420%	1,711	13,401	-13.886%
2026-07-29	11.6500	14.3000	10.5000	12.3800	+9.947%	612	13,231	-22.859%
2026-07-28	10.3000	11.9500	9.0500	11.2600	+18.526%	866	13,195	-15.187%
2026-07-27	9.9900	10.7000	9.2500	9.5000	+13.772%	2,845	13,220	+0.526%
2026-07-24	9.2500	9.7500	7.9500	8.3500	-7.222%	1,802	13,159	+14.371%
2026-07-23	9.9000	10.6500	8.4000	9.0000	-45.122%	3,838	13,003	+6.111%
2026-07-22	18.4000	18.9500	16.3500	16.4000	-10.137%	895	11,159	-41.768%
2026-07-21	20.2500	20.2500	18.2000	18.2500	-9.429%	603	10,968	-47.671%
2026-07-20	20.9000	23.8000	19.8000	20.1500	+6.053%	743	10,977	-52.605%
2026-07-17	20.0000	20.9000	17.3500	19.0000	-15.817%	769	10,988	-49.737%
2026-07-16	30.3100	31.0000	21.6900	22.5700	-22.732%	757	10,753	-57.687%
2026-07-15	23.9000	30.2500	23.9000	29.2100	+22.320%	966	10,738	-67.306%
2026-07-14	21.0000	24.1000	21.0000	23.8800	+12.908%	512	11,226	-60.008%
2026-07-13	24.1000	24.1000	20.8000	21.1500	-9.227%	182	11,046	-54.846%
2026-07-10	23.1000	23.8000	21.6000	23.3000	-4.898%	615	11,034	-59.013%
2026-07-09	22.4000	24.7000	21.4500	24.5000	-5.405%	411	11,029	-61.020%
2026-07-08	26.6500	27.0000	24.1500	25.9000	-9.567%	185	10,921	-63.127%
2026-07-07	28.9000	31.5000	27.3500	28.6400	-1.241%	366	10,910	-66.655%
2026-07-06	27.0000	29.1000	24.1000	29.0000	+11.538%	343	11,023	-67.069%
2026-07-02	25.7000	28.0000	22.7900	26.0000	-1.216%	394	11,239	-63.269%
2026-07-01	25.0000	27.0000	24.1000	26.3200	+7.429%	203	11,239	-63.716%
2026-06-30	23.5000	25.3000	22.1500	24.5000	+2.941%	831	11,270	-61.020%
2026-06-29	19.7500	24.1900	19.7500	23.8000	+36.000%	860	10,778	-59.874%
2026-06-26	18.3800	21.1600	17.3600	17.5000	-13.708%	997	10,638	-45.429%
2026-06-25	17.8000	20.2800	17.5000	20.2800	-0.831%	1,109	10,591	-52.909%
2026-06-24	22.2600	23.7200	19.7700	20.4500	-4.260%	488	10,630	-53.301%
2026-06-23	20.2500	23.3900	20.2500	21.3600	-9.106%	518	10,456	-55.290%
2026-06-22	26.8000	27.9500	21.2000	23.5000	-24.679%	2,404	10,378	-59.362%
2026-06-18	29.3000	32.0000	26.7300	31.2000	+7.216%	643	9,952	-69.391%
2026-06-17	31.8600	31.9000	28.3000	29.1000	-12.481%	361	9,952	-67.182%
2026-06-16	31.8300	34.5700	30.5500	33.2500	+6.400%	699	9,952	-71.278%
2026-06-15	31.8500	33.2000	30.0500	31.2500	+11.329%	827	9,775	-69.440%
2026-06-12	29.6500	32.0000	26.5000	28.0700	+0.971%	637	9,762	-65.978%
2026-06-11	26.0000	28.5000	23.0000	27.8000	+3.925%	1,746	9,840	-65.647%
2026-06-10	30.1000	32.5000	26.6500	26.7500	-12.866%	342	9,139	-64.299%
2026-06-09	32.5000	33.9200	27.7100	30.7000	+2.333%	751	9,105	-68.893%
2026-06-08	31.4500	31.4500	28.7500	30.0000	-8.481%	2,053	9,324	-68.167%
2026-06-05	31.0000	34.4500	30.8000	32.7800	-5.096%	915	8,728	-70.866%
2026-06-04	28.1000	35.0000	28.1000	34.5400	+23.357%	1,689	8,811	-72.351%
2026-06-03	30.0000	32.1300	28.0000	28.0000	-5.085%	2,628	7,831	-65.893%
2026-06-02	31.4900	35.3000	28.4000	29.5000	-19.045%	1,666	6,610	-67.627%
2026-06-01	36.0000	37.6000	34.9500	36.4400	-5.055%	483	6,068	-73.793%
2026-05-29	40.0000	41.0000	37.8000	38.3800	-12.073%	492	5,868	-75.117%
2026-05-28	43.2000	44.4500	41.5200	43.6500	+1.042%	73	5,747	-78.121%
2026-05-27	42.0000	46.0000	42.0000	43.2000	-0.346%	222	5,745	-77.894%
2026-05-26	41.0500	44.5000	40.3500	43.3500	+7.568%	229	5,785	-77.970%
2026-05-22	43.0000	44.0000	39.8500	40.3000	-7.356%	315	5,793	-76.303%
2026-05-21	42.5000	46.2500	41.5000	43.5000	-3.333%	128	5,807	-78.046%
2026-05-20	46.7000	47.5000	42.0000	45.0000	+1.078%	258	5,807	-78.778%
2026-05-19	49.0000	49.0000	44.0000	44.5200	-10.513%	265	5,912	-78.549%
2026-05-18	52.1900	57.5000	49.7500	49.7500	-0.956%	317	5,912	-80.804%
2026-05-15	49.5300	52.0900	49.1500	50.2300	-5.547%	162	5,912	-80.987%
2026-05-14	50.7500	54.6300	49.1500	53.1800	-1.152%	251	5,936	-82.042%
2026-05-13	43.6000	54.6500	43.5000	53.8000	+21.995%	362	6,040	-82.249%
2026-05-12	45.1400	45.1400	41.2000	44.1000	-2.541%	172	6,040	-78.345%
2026-05-11	48.4500	50.7000	45.2500	45.2500	-14.299%	531	6,040	-78.895%
2026-05-08	50.4100	53.2000	50.3500	52.8000	+3.733%	1,192	6,045	-81.913%
2026-05-07	51.8500	51.8500	47.5900	50.9000	-0.411%	1,538	6,633	-81.238%
2026-05-06	48.0000	52.3500	47.3500	51.1100	+16.159%	1,003	6,192	-81.315%
2026-05-05	43.7500	46.9000	43.0000	44.0000	+5.769%	660	6,312	-78.295%
2026-05-04	43.1300	43.3900	40.0000	41.6000	-4.696%	275	6,339	-77.043%
2026-05-01	40.9000	43.7500	40.0000	43.6500	+1.677%	487	6,076	-78.121%
2026-04-30	33.7500	43.5500	31.6500	42.9300	+66.138%	1,493	6,076	-77.754%
2026-04-29	24.5000	28.0000	24.1000	25.8400	-1.110%	245	6,151	-63.042%
2026-04-28	25.8500	27.3000	24.9800	26.1300	-3.472%	313	6,128	-63.452%
2026-04-27	25.0000	27.8500	23.5000	27.0700	+12.324%	486	6,142	-64.721%
2026-04-24	21.7500	24.1000	20.4700	24.1000	+11.368%	215	5,991	-60.373%
2026-04-23	21.2000	22.8500	21.0000	21.6400	-0.276%	191	5,993	-55.869%
2026-04-22	20.5500	22.0500	19.6000	21.7000	+8.609%	203	6,112	-55.991%
2026-04-21	20.3000	21.7000	19.5000	19.9800	-5.308%	576	5,993	-52.202%
2026-04-20	21.4200	21.7800	21.1000	21.1000	-6.430%	59	5,993	-54.739%
2026-04-17	21.4800	22.8500	21.1700	22.5500	+4.981%	285	6,001	-57.650%
2026-04-16	22.0500	22.3500	21.0000	21.4800	-1.105%	80	6,055	-55.540%
2026-04-15	19.8000	21.8000	19.2200	21.7200	+9.975%	183	6,033	-56.031%
2026-04-14	17.5100	20.1500	16.9800	19.7500	+21.838%	843	5,979	-51.646%
2026-04-13	14.8500	16.2100	14.8500	16.2100	+7.995%	209	5,984	-41.086%
2026-04-10	16.2500	16.2500	15.0000	15.0100	-5.300%	80	5,863	-36.376%
2026-04-09	14.5400	16.0000	13.4000	15.8500	+4.345%	74	5,895	-39.748%
2026-04-08	15.2000	15.9000	13.8500	15.1900	+26.795%	695	5,904	-37.130%
2026-04-07	10.7400	12.0000	10.3300	11.9800	+14.641%	251	5,712	-20.284%
2026-04-06	9.6500	10.4700	9.6500	10.4500	+8.854%	77	5,585	-8.612%
2026-04-02	8.8000	9.8000	8.6700	9.6000	-5.882%	104	5,609	-0.521%
2026-04-01	8.1200	10.7500	8.1200	10.2000	+34.211%	142	5,609	-6.373%
2026-03-31	6.2500	7.9500	6.2500	7.6000	+29.915%	265	5,625	+25.658%
2026-03-30	6.3000	6.3000	5.7400	5.8500	-5.340%	78	5,586	+63.248%
2026-03-27	6.6000	7.0000	6.1500	6.1800	-15.110%	150	5,599	+54.531%
2026-03-26	8.0000	8.2200	7.0000	7.2800	-18.659%	341	5,576	+31.181%
2026-03-25	9.4800	9.8500	8.6500	8.9500	-1.648%	77	5,587	+6.704%
2026-03-24	10.7300	10.8000	9.0800	9.1000	-20.938%	211	5,556	+4.945%
2026-03-23	11.9000	12.5000	11.4100	11.5100	-3.196%	188	5,598	-17.029%
2026-03-20	12.1500	12.3700	11.3900	11.8900	-6.745%	124	5,517	-19.680%
2026-03-19	12.6500	12.9100	12.4000	12.7500	-6.934%	69	5,507	-25.098%
2026-03-18	14.6000	14.6000	13.6500	13.7000	-3.180%	38	5,525	-30.292%
2026-03-17	13.0000	14.2000	12.9000	14.1500	+7.851%	87	5,509	-32.509%
2026-03-16	13.3400	13.6000	12.8000	13.1200	+0.846%	51	5,537	-27.210%
2026-03-13	14.2600	14.2600	12.8700	13.0100	-3.843%	289	5,524	-26.595%
2026-03-12	14.2500	14.2500	12.9000	13.5300	-7.010%	52	5,426	-29.416%
2026-03-11	14.5000	15.5500	14.5000	14.5500	-1.689%	57	5,425	-34.364%
2026-03-10	14.6500	15.0600	14.1900	14.8000	+1.718%	54	5,421	-35.473%
2026-03-09	12.4800	14.5500	12.3800	14.5500	+10.646%	144	5,416	-34.364%
2026-03-06	13.2500	13.6000	12.7300	13.1500	-4.364%	78	5,418	-27.376%
2026-03-05	14.0000	14.0000	13.3000	13.7500	-3.846%	143	5,438	-30.545%
2026-03-04	14.2000	14.7500	14.2000	14.3000	-2.189%	54	5,458	-33.217%
2026-03-03	14.1500	14.6200	13.6500	14.6200	-8.166%	157	5,463	-34.679%
2026-03-02	16.3700	16.3700	15.0000	15.9200	-8.242%	343	5,440	-40.013%
2026-02-27	15.7000	17.3500	15.3500	17.3500	+8.777%	196	5,237	-44.957%
2026-02-26	16.6000	16.6000	15.0000	15.9500	-8.857%	98	5,313	-40.125%
2026-02-25	17.0500	17.9000	16.7400	17.5000	-0.681%	49	5,243	-45.429%
2026-02-24	17.4500	17.6200	16.3000	17.6200	-2.382%	97	5,243	-45.800%
2026-02-23	20.0000	20.0100	17.7000	18.0500	-3.733%	140	5,211	-47.091%
2026-02-20	15.1500	19.0000	15.1500	18.7500	+29.668%	239	5,217	-49.067%
2026-02-19	13.8000	14.9000	13.8000	14.4600	+0.556%	157	5,137	-33.956%
2026-02-18	14.9200	14.9200	14.1500	14.3800	+0.559%	250	5,133	-33.588%
2026-02-17	14.1300	15.0000	13.4000	14.3000	-7.443%	291	5,161	-33.217%
2026-02-13	15.9000	16.3000	15.2900	15.4500	-8.145%	259	5,071	-38.188%
2026-02-12	17.0000	19.0500	16.4500	16.8200	-1.059%	246	5,071	-43.222%
2026-02-11	20.2200	20.7000	17.0000	17.0000	-15.381%	423	4,998	-43.824%
2026-02-10	20.2000	20.8800	19.4300	20.0900	-9.910%	296	5,036	-52.464%
2026-02-09	20.8400	23.6300	20.1000	22.3000	+1.272%	339	5,031	-57.175%
2026-02-06	24.0300	24.0300	21.3600	22.0200	-15.954%	414	5,034	-56.630%
2026-02-05	19.6500	26.2500	17.7500	26.2000	-7.092%	490	4,829	-63.550%
2026-02-04	31.0500	31.7500	27.2500	28.2000	-8.738%	234	4,759	-66.135%
2026-02-03	33.8100	33.8100	30.0700	30.9000	-3.438%	141	4,800	-69.094%
2026-02-02	29.2000	32.1900	28.8000	32.0000	+11.188%	108	4,760	-70.156%
2026-01-30	27.5500	29.8000	27.5500	28.7800	-2.441%	161	4,746	-66.817%
2026-01-29	30.0000	30.0000	25.1000	29.5000	+3.509%	220	4,741	-67.627%
2026-01-28	28.1000	28.8500	27.5000	28.5000	+2.407%	89	4,653	-66.491%
2026-01-27	28.7500	29.4500	27.8300	27.8300	-1.102%	237	4,610	-65.685%
2026-01-26	26.0000	28.7500	25.9500	28.1400	+9.922%	221	4,515	-66.063%
2026-01-23	26.1500	26.9500	25.4500	25.6000	-4.120%	38	4,396	-62.695%
2026-01-22	27.7400	28.0000	26.3600	26.7000	+3.248%	56	4,378	-64.232%
2026-01-21	23.1000	27.7000	23.1000	25.8600	+8.747%	103	4,382	-63.070%
2026-01-20	24.9000	25.8500	23.7100	23.7800	-11.566%	148	4,330	-59.840%
2026-01-16	29.4000	29.4000	26.7600	26.8900	-5.814%	303	4,285	-64.485%
2026-01-15	29.8800	29.9000	27.7000	28.5500	-5.150%	409	4,285	-66.550%
2026-01-14	29.1000	30.5200	28.5000	30.1000	+0.568%	321	4,197	-68.272%
2026-01-13	29.0000	32.1000	29.0000	29.9300	+6.512%	323	4,143	-68.092%
2026-01-12	26.8700	28.8900	25.4000	28.1000	+3.690%	279	4,012	-66.014%
2026-01-09	25.8800	27.2000	25.5500	27.1000	+6.483%	253	3,824	-64.760%
2026-01-08	26.4000	27.1000	24.7000	25.4500	+7.158%	199	3,691	-62.475%
2026-01-07	21.0000	25.1500	21.0000	23.7500	+17.574%	277	3,565	-59.789%
2026-01-06	21.9500	21.9500	20.0000	20.2000	-7.763%	394	3,410	-52.723%
2026-01-05	22.0000	22.2200	21.3700	21.9000	+1.155%	58	3,174	-56.393%
2026-01-02	22.7000	23.5500	21.2000	21.6500	+3.539%	191	3,174	-55.889%
2025-12-31	20.8000	21.0700	20.6000	20.9100	-1.135%	127	3,039	-54.328%
2025-12-30	21.0000	21.4400	20.9000	21.1500	-0.330%	132	3,039	-54.846%
2025-12-29	21.3100	21.3500	20.5500	21.2200	-3.016%	83	3,007	-54.995%
2025-12-26	21.4000	21.8800	21.4000	21.8800	+1.531%	37	2,981	-56.353%
2025-12-24	22.0000	22.0000	21.5500	21.5500	-2.489%	2	3,002	-55.684%
2025-12-23	20.6000	22.4000	20.6000	22.1000	+9.352%	162	3,002	-56.787%
2025-12-22	20.0500	20.3000	19.4900	20.2100	+7.500%	70	2,986	-52.746%
2025-12-19	18.6500	19.3000	18.6500	18.8000	+2.676%	44	2,963	-49.202%
2025-12-18	18.0200	18.7500	17.9300	18.3100	+7.076%	72	2,963	-47.843%
2025-12-17	20.0000	20.0000	17.0400	17.1000	-15.971%	99	2,974	-44.152%
2025-12-16	20.1500	21.2000	19.4000	20.3500	-2.957%	52	2,978	-53.071%
2025-12-15	22.0000	22.1000	20.0000	20.9700	-4.682%	40	2,990	-54.459%
2025-12-12	24.0000	24.0000	21.3000	22.0000	-5.983%	86	3,001	-56.591%
2025-12-11	26.6000	26.6000	22.8200	23.4000	-6.773%	74	2,979	-59.188%
2025-12-10	25.8500	26.0000	25.1000	25.1000	-2.411%	25	2,986	-61.952%
2025-12-09	24.3000	25.8700	24.3000	25.7200	+5.108%	65	2,973	-62.869%
2025-12-08	26.2000	26.3000	24.0100	24.4700	-10.037%	221	2,953	-60.973%
2025-12-05	28.1000	28.8500	26.8400	27.2000	+0.928%	49	2,822	-64.890%
2025-12-04	27.5000	27.5000	26.6000	26.9500	-4.024%	64	2,795	-64.564%
2025-12-03	26.8500	28.7100	26.6500	28.0800	+5.366%	138	2,788	-65.990%
2025-12-02	27.7500	27.7500	26.4000	26.6500	-2.737%	529	2,744	-64.165%
2025-12-01	28.8300	28.8300	27.4000	27.4000	-7.868%	474	2,387	-65.146%
2025-11-28	32.5800	33.3100	28.9000	29.7400	-3.754%	78	2,040	-67.888%
2025-11-26	31.2500	32.5500	29.5800	30.9000	-4.777%	156	1,948	-69.094%
2025-11-25	32.5500	35.7200	31.1500	32.4500	+7.273%	525	1,948	-70.570%
2025-11-24	26.5000	30.6500	26.5000	30.2500	+31.236%	391	1,707	-68.430%
2025-11-21	22.0000	24.0000	21.8000	23.0500	+12.165%	350	1,425	-58.568%
2025-11-20	23.7000	24.6600	20.5500	20.5500	-3.294%	172	1,163	-53.528%
2025-11-19	19.1000	25.1500	19.1000	21.2500	+13.032%	136	1,032	-55.059%
2025-11-18	18.0000	18.9500	16.8000	18.8000	+5.975%	59	997	-49.202%
2025-11-17	18.7600	20.3900	17.5300	17.7400	+13.572%	95	952	-46.167%
2025-11-14	14.5000	15.8300	14.5000	15.6200	-3.877%	7	905	-38.860%
2025-11-13	17.6500	17.6500	16.0000	16.2500	-11.202%	508	903	-41.231%
2025-11-12	18.8000	19.0000	17.7500	18.3000	-5.670%	38	498	-47.814%
2025-11-11	18.7500	19.5900	18.7200	19.4000	+1.944%	35	483	-50.773%
2025-11-10	18.2000	19.3000	18.1500	19.0300	+19.686%	43	465	-49.816%
2025-11-07	16.5000	16.5000	15.7300	15.9000	-11.911%	69	459	-39.937%
2025-11-06	17.4800	18.5000	17.1000	18.0500	+3.736%	55	434	-47.091%
2025-11-05	17.1500	17.5000	16.6100	17.4000	+12.621%	58	415	-45.115%
2025-11-04	15.5000	16.1600	15.4500	15.4500	-9.649%	113	379	-38.188%
2025-11-03	16.7400	17.5000	16.7400	17.1000	+1.183%	135	243	-44.152%
2025-10-31	16.5000	16.9000	15.6500	16.9000	+1.319%	217	243	-43.491%
2025-10-30	17.1500	18.7000	16.3800	16.6800	+7.961%	43	193	-42.746%
2025-10-29	12.6000	15.4500	12.6000	15.4500	0.000%	227	0	-38.188%