Dark

GOOGL20270115C405
GOOGL Jan 15 2027 405.00 Call (GOOGL270115C00405000)
option OPRA

EOD

Sep 3, 2026

8.75+11.893%(+0.93)197

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	9.3000	9.3000	8.5500	8.7500	+11.893%	197	3,839	0.000%
2026-09-02	7.0000	8.2500	7.0000	7.8200	+8.611%	51	3,777	+11.893%
2026-09-01	7.4600	7.9000	7.1000	7.2000	-14.286%	187	3,771	+21.528%
2026-08-31	8.9600	8.9600	8.0200	8.4000	-21.860%	96	3,756	+4.167%
2026-08-28	9.2100	11.2500	9.2100	10.7500	+16.848%	232	3,713	-18.605%
2026-08-27	9.5500	9.5500	8.2000	9.2000	-3.665%	42	3,667	-4.891%
2026-08-26	10.3800	10.3800	9.4500	9.5500	-12.385%	85	3,652	-8.377%
2026-08-25	12.7500	12.7500	10.9000	10.9000	-8.787%	31	3,630	-19.725%
2026-08-24	11.8000	12.8000	11.5000	11.9500	+4.825%	86	3,627	-26.778%
2026-08-21	10.4500	11.4000	10.4500	11.4000	+13.433%	4	3,681	-23.246%
2026-08-20	10.5000	10.5500	9.8000	10.0500	-9.050%	43	3,680	-12.935%
2026-08-19	10.7000	11.3500	10.2100	11.0500	+1.376%	42	3,666	-20.814%
2026-08-18	10.3000	11.0000	10.3000	10.9000	-0.457%	172	3,639	-19.725%
2026-08-17	11.7000	11.7000	10.6900	10.9500	-6.410%	119	3,602	-20.091%
2026-08-14	12.6600	12.6600	11.7000	11.7000	-7.143%	146	3,574	-25.214%
2026-08-13	12.1100	12.8900	11.8000	12.6000	+5.882%	34	3,554	-30.556%
2026-08-12	12.3000	12.3000	11.0000	11.9000	-2.459%	142	3,559	-26.471%
2026-08-11	14.3000	15.0000	12.2000	12.2000	-24.923%	100	3,507	-28.279%
2026-08-10	16.1700	16.5600	15.2000	16.2500	0.000%	28	3,525	-46.154%
2026-08-07	17.4500	18.3000	15.8500	16.2500	-13.564%	309	3,532	-46.154%
2026-08-06	20.7500	21.0000	17.9000	18.8000	-8.959%	189	3,416	-53.457%
2026-08-05	27.6500	29.3000	19.9900	20.6500	-27.671%	3,259	3,498	-57.627%
2026-08-04	24.9500	28.7500	24.9500	28.5500	+11.133%	41	1,018	-69.352%
2026-08-03	22.1500	27.0000	22.1500	25.6900	+39.695%	90	1,027	-65.940%
2026-07-31	13.5000	18.7000	12.0000	18.3900	+81.182%	552	1,011	-52.420%
2026-07-30	10.7000	10.8600	10.1000	10.1500	-14.346%	21	960	-13.793%
2026-07-29	10.0000	12.8300	10.0000	11.8500	+8.815%	90	952	-26.160%
2026-07-28	8.6000	10.8900	8.6000	10.8900	+27.368%	24	906	-19.651%
2026-07-27	9.0500	9.5500	8.5500	8.5500	+11.039%	69	895	+2.339%
2026-07-24	8.5500	8.6500	7.2500	7.7000	-4.938%	45	867	+13.636%
2026-07-23	9.3500	9.4000	7.7000	8.1000	-47.742%	54	847	+8.025%
2026-07-22	17.0000	17.0000	15.5000	15.5000	-8.555%	26	860	-43.548%
2026-07-21	17.7500	17.8000	16.9500	16.9500	-11.719%	120	855	-48.378%
2026-07-20	20.4000	21.9000	19.0600	19.2000	+8.108%	52	807	-54.427%
2026-07-17	18.2200	18.2200	16.5400	17.7600	-35.064%	111	785	-50.732%
2026-07-16	28.4000	28.4000	26.8800	27.3500	-0.726%	6	751	-68.007%
2026-07-15	27.0300	28.0700	27.0300	27.5500	+26.376%	22	748	-68.240%
2026-07-14	21.4000	21.8000	21.3500	21.8000	+9.273%	31	751	-59.862%
2026-07-13	22.0000	22.0000	19.9500	19.9500	-8.486%	43	741	-56.140%
2026-07-10	20.6200	21.8000	20.2000	21.8000	-0.638%	11	759	-59.862%
2026-07-09	20.3000	22.0000	20.3000	21.9400	-5.227%	11	756	-60.119%
2026-07-08	24.4000	24.4500	23.1500	23.1500	-11.977%	9	749	-62.203%
2026-07-07	27.4600	27.6000	26.3000	26.3000	-4.537%	41	746	-66.730%
2026-07-06	23.6500	27.5500	23.6500	27.5500	+14.553%	10	775	-68.240%
2026-07-02	25.0000	25.0000	24.0500	24.0500	-1.434%	47	754	-63.617%
2026-07-01	24.4800	24.7500	23.6000	24.4000	+4.901%	10	754	-64.139%
2026-06-30	21.2100	23.5000	21.2100	23.2600	+8.742%	38	758	-62.382%
2026-06-29	19.1000	21.3900	19.1000	21.3900	+26.195%	6	749	-59.093%
2026-06-26	16.5600	19.3000	16.5600	16.9500	-8.378%	16	751	-48.378%
2026-06-25	16.6000	18.6000	16.6000	18.5000	-8.189%	61	750	-52.703%
2026-06-24	20.7000	20.7500	20.1500	20.1500	+2.025%	8	742	-56.576%
2026-06-23	21.1600	21.4000	19.7500	19.7500	-10.553%	20	739	-55.696%
2026-06-22	24.8000	24.8000	20.5300	22.0800	-23.466%	52	736	-60.371%
2026-06-18	27.3000	28.8500	27.3000	28.8500	+4.340%	2	681	-69.671%
2026-06-17	28.5200	28.9900	26.9400	27.6500	-11.520%	107	681	-68.354%
2026-06-16	29.2200	31.5600	29.2200	31.2500	+7.759%	28	681	-72.000%
2026-06-15	29.0000	30.6600	29.0000	29.0000	+8.818%	12	673	-69.828%
2026-06-12	25.8800	29.4500	25.2500	26.6500	+5.545%	129	676	-67.167%
2026-06-11	23.3000	25.6800	22.0500	25.2500	-1.559%	161	687	-65.347%
2026-06-10	28.7500	28.7500	25.1000	25.6500	-10.938%	27	687	-65.887%
2026-06-09	27.8500	29.3200	26.6800	28.8000	+1.947%	210	673	-69.618%
2026-06-08	28.9500	28.9500	27.4500	28.2500	-9.310%	42	730	-69.027%
2026-06-05	31.5000	32.0000	29.3500	31.1500	-4.769%	38	732	-71.910%
2026-06-04	30.0000	32.7500	29.6000	32.7100	+20.213%	35	725	-73.250%
2026-06-03	29.5400	29.5400	26.7000	27.2100	-2.821%	40	733	-67.843%
2026-06-02	27.5000	33.2600	27.5000	28.0000	-20.477%	23	736	-68.750%
2026-06-01	34.4000	35.3000	33.2000	35.2100	-2.194%	21	726	-75.149%
2026-05-29	38.9600	39.4500	35.8000	36.0000	-15.094%	20	732	-75.694%
2026-05-27	42.4000	42.4000	42.4000	42.4000	+2.169%	1	733	-79.363%
2026-05-26	40.2300	41.5000	40.0000	41.5000	+9.788%	6	734	-78.916%
2026-05-22	39.8600	39.8600	37.8000	37.8000	-12.763%	12	732	-76.852%
2026-05-21	39.8500	43.3300	39.6200	43.3300	+4.284%	6	728	-79.806%
2026-05-20	42.7300	43.0500	40.0900	41.5500	-9.576%	15	728	-78.941%
2026-05-19	41.4500	45.9500	41.4500	45.9500	-4.549%	3	729	-80.958%
2026-05-18	51.5000	55.0400	48.1400	48.1400	-2.353%	41	729	-81.824%
2026-05-15	49.0000	49.3000	48.8000	49.3000	-2.685%	6	729	-82.252%
2026-05-14	49.9000	52.6000	49.1000	50.6600	-2.106%	40	725	-82.728%
2026-05-13	44.8000	52.0000	44.8000	51.7500	+27.181%	50	719	-83.092%
2026-05-12	41.3500	41.3500	39.3000	40.6900	-6.952%	9	719	-78.496%
2026-05-11	46.4000	46.7000	43.7300	43.7300	-12.888%	13	719	-79.991%
2026-05-08	48.3700	50.2000	48.3700	50.2000	+4.824%	34	718	-82.570%
2026-05-07	49.1300	49.1300	46.2000	47.8900	+2.111%	12	716	-81.729%
2026-05-06	46.0200	49.3000	45.9300	46.9000	+11.164%	71	716	-81.343%
2026-05-05	42.8000	43.3000	41.8200	42.1900	+5.475%	28	713	-79.260%
2026-05-04	40.5000	40.5000	38.0000	40.0000	-3.148%	18	704	-78.125%
2026-05-01	39.9700	41.3000	39.4300	41.3000	+0.683%	35	708	-78.814%
2026-04-30	34.2900	41.0200	30.2200	41.0200	+74.183%	62	708	-78.669%
2026-04-29	25.0000	26.6200	23.5500	23.5500	-2.887%	6	716	-62.845%
2026-04-28	24.1200	24.3000	24.1200	24.2500	-5.825%	13	713	-63.918%
2026-04-27	23.2500	25.9000	23.2500	25.7500	+14.699%	11	704	-66.019%
2026-04-24	19.5000	22.4500	19.5000	22.4500	+6.956%	42	705	-61.024%
2026-04-23	20.6300	20.9900	20.6300	20.9900	+3.808%	2	668	-58.313%
2026-04-22	20.2200	20.2200	20.2200	20.2200	+2.380%	1	667	-56.726%
2026-04-21	20.1500	20.1500	19.7500	19.7500	-0.754%	6	671	-55.696%
2026-04-20	20.3400	20.5600	19.8300	19.9000	-6.660%	79	671	-56.030%
2026-04-17	20.0500	21.3200	20.0500	21.3200	+7.136%	3	620	-58.959%
2026-04-16	20.2000	20.2000	19.9000	19.9000	-3.398%	6	618	-56.030%
2026-04-15	18.6700	20.6000	18.6700	20.6000	+21.534%	3	613	-57.524%
2026-04-14	16.6200	16.9500	16.2300	16.9500	+14.527%	102	613	-48.378%
2026-04-13	14.5400	14.8000	14.5400	14.8000	+4.965%	2	611	-40.878%
2026-04-10	15.2000	15.2000	14.1000	14.1000	-3.754%	2	611	-37.943%
2026-04-09	12.5000	14.6500	12.5000	14.6500	+0.687%	2	611	-40.273%
2026-04-08	12.9000	14.5500	12.9000	14.5500	+46.970%	4	609	-39.863%
2026-04-07	9.8500	9.9000	9.8500	9.9000	+5.319%	3	608	-11.616%
2026-04-06	9.2000	9.4000	9.1000	9.4000	+7.429%	5	606	-6.915%
2026-04-02	8.7500	8.7500	8.7500	8.7500	-9.044%	2	604	0.000%
2026-04-01	9.5500	9.6200	9.2000	9.6200	+30.884%	11	604	-9.044%
2026-03-31	6.1500	7.3500	6.1200	7.3500	+23.322%	11	609	+19.048%
2026-03-27	6.2600	6.2600	5.8000	5.9600	-16.643%	29	609	+46.812%
2026-03-26	7.4000	7.4000	7.1500	7.1500	-11.180%	3	609	+22.378%
2026-03-25	8.0500	8.1200	8.0500	8.0500	-7.577%	5	606	+8.696%
2026-03-24	9.6500	9.6500	8.7100	8.7100	-18.216%	5	602	+0.459%
2026-03-23	10.9100	11.0900	10.6500	10.6500	-10.504%	36	603	-17.840%
2026-03-19	11.9000	11.9000	11.9000	11.9000	-7.031%	2	576	-26.471%
2026-03-18	12.8000	12.8000	12.8000	12.8000	+0.867%	3	576	-31.641%
2026-03-17	12.6900	12.6900	12.6900	12.6900	+4.876%	25	573	-31.048%
2026-03-16	12.0100	12.1000	12.0100	12.1000	-2.024%	10	575	-27.686%
2026-03-13	13.2600	13.2600	12.2700	12.3500	+2.235%	15	571	-29.150%
2026-03-12	12.5000	12.5000	12.0800	12.0800	-12.145%	67	562	-27.566%
2026-03-11	13.9500	14.0500	13.7500	13.7500	-0.722%	85	597	-36.364%
2026-03-10	13.4000	14.0500	13.3200	13.8500	+4.528%	37	548	-36.823%
2026-03-09	12.1500	13.2500	12.0800	13.2500	+7.287%	60	550	-33.962%
2026-03-06	12.7000	12.8000	12.3500	12.3500	-1.200%	18	580	-29.150%
2026-03-05	12.7500	12.7500	12.5000	12.5000	-6.015%	4	589	-30.000%
2026-03-04	13.5700	13.5700	13.3000	13.3000	-2.349%	4	586	-34.211%
2026-03-03	13.1000	13.6200	13.1000	13.6200	-11.270%	36	589	-35.756%
2026-03-02	14.4700	15.3500	14.4000	15.3500	-3.155%	4	599	-42.997%
2026-02-27	15.0000	15.8500	15.0000	15.8500	+3.730%	6	597	-44.795%
2026-02-26	14.2600	15.2800	14.2600	15.2800	-3.899%	5	593	-42.736%
2026-02-25	16.3500	16.3500	15.8500	15.9000	-4.217%	11	589	-44.969%
2026-02-24	16.3500	16.6000	16.3500	16.6000	-6.215%	65	589	-47.289%
2026-02-20	15.6300	17.7500	15.6300	17.7000	+28.261%	10	579	-50.565%
2026-02-19	13.8500	13.8700	13.6000	13.8000	+2.222%	12	575	-36.594%
2026-02-17	13.7000	13.7000	13.1200	13.5000	-9.396%	5	571	-35.185%
2026-02-13	15.0000	15.0000	14.6000	14.9000	-15.196%	6	576	-41.275%
2026-02-12	16.3000	17.5700	16.3000	17.5700	+6.163%	2	576	-50.199%
2026-02-11	19.0000	19.0000	16.5500	16.5500	-12.573%	6	576	-47.130%
2026-02-10	18.9300	18.9300	18.9300	18.9300	-8.771%	100	574	-53.777%
2026-02-09	20.7500	20.7500	20.7500	20.7500	+0.728%	39	528	-57.831%
2026-02-06	23.6500	23.6500	20.3500	20.6000	-15.400%	51	495	-57.524%
2026-02-05	20.0000	24.3500	20.0000	24.3500	-6.705%	210	465	-64.066%
2026-02-04	26.1000	26.1000	26.1000	26.1000	-10.463%	2	269	-66.475%
2026-02-03	31.4400	31.4400	28.8500	29.1500	-4.583%	74	267	-69.983%
2026-02-02	29.6700	30.6000	29.6700	30.5500	+8.874%	45	251	-71.358%
2026-01-30	26.4700	28.0600	26.4700	28.0600	+5.568%	3	227	-68.817%
2026-01-29	26.5800	26.5800	26.5800	26.5800	-0.821%	10	227	-67.081%
2026-01-28	26.8000	26.8000	26.8000	26.8000	-0.372%	1	227	-67.351%
2026-01-27	26.6500	26.9000	26.6500	26.9000	+7.300%	13	226	-67.472%
2026-01-23	25.3500	25.5000	25.0700	25.0700	-0.713%	3	214	-65.098%
2026-01-22	26.0300	26.0300	25.2500	25.2500	+2.851%	2	214	-65.347%
2026-01-21	24.9000	25.2500	24.3000	24.5500	+5.773%	10	214	-64.358%
2026-01-20	24.1000	24.4500	23.2100	23.2100	-14.037%	4	208	-62.301%
2026-01-16	27.0000	27.0000	27.0000	27.0000	-5.923%	1	209	-67.593%
2026-01-14	28.6200	28.7000	28.6200	28.7000	0.000%	23	209	-69.512%
2026-01-13	28.7000	28.7000	28.7000	28.7000	+8.098%	2	190	-69.512%
2026-01-12	27.5300	27.5300	26.2000	26.5500	+5.274%	11	190	-67.043%
2026-01-09	25.7900	25.7900	25.2000	25.2200	+2.105%	64	189	-65.305%
2026-01-08	24.2500	24.7000	23.8000	24.7000	+14.088%	45	158	-64.575%
2026-01-07	21.6500	21.6500	21.6500	21.6500	+5.507%	3	135	-59.584%
2026-01-05	20.3600	20.5400	20.3600	20.5200	-0.243%	33	110	-57.359%
2026-01-02	20.4000	20.5900	20.4000	20.5700	+2.953%	4	110	-57.462%
2025-12-31	20.0100	20.0100	19.9800	19.9800	+0.150%	15	110	-56.206%
2025-12-29	19.9500	19.9500	19.9500	19.9500	-3.948%	13	110	-56.140%
2025-12-26	20.7700	20.7700	20.7700	20.7700	+10.069%	11	107	-57.872%
2025-12-22	18.8700	18.8700	18.8700	18.8700	+4.717%	5	96	-53.630%
2025-12-19	18.0200	18.0200	18.0200	18.0200	+3.266%	1	91	-51.443%
2025-12-17	17.4500	17.4500	17.4500	17.4500	-8.110%	2	90	-49.857%
2025-12-16	18.9900	18.9900	18.9900	18.9900	-16.527%	6	92	-53.923%
2025-12-11	23.7800	23.8000	21.8500	22.7500	-7.407%	37	86	-61.538%
2025-12-10	24.5700	24.5700	24.5700	24.5700	+4.687%	1	70	-64.387%
2025-12-08	23.4700	23.4700	23.4700	23.4700	-11.098%	1	69	-62.718%
2025-12-03	25.7000	26.4000	25.7000	26.4000	+0.610%	6	70	-66.856%
2025-12-02	26.2400	26.2400	26.2400	26.2400	-14.888%	1	64	-66.654%
2025-11-28	30.8300	30.8300	30.8300	30.8300	+4.864%	1	63	-71.619%
2025-11-26	29.4000	29.4000	29.4000	29.4000	-5.466%	1	63	-70.238%
2025-11-25	29.7600	33.6400	29.7600	31.1000	+58.270%	50	63	-71.865%
2025-11-20	22.2400	22.3000	19.6500	19.6500	-2.723%	16	28	-55.471%
2025-11-19	23.5000	23.5000	20.2000	20.2000	+11.602%	11	17	-56.683%
2025-11-18	17.8000	18.1000	17.8000	18.1000	+0.836%	4	17	-51.657%
2025-11-17	17.9500	17.9500	17.9500	17.9500	+20.875%	20	13	-51.253%
2025-11-14	14.9900	14.9900	14.8500	14.8500	-4.194%	16	33	-41.077%
2025-11-13	15.4000	15.5000	15.4000	15.5000	-16.667%	16	19	-43.548%
2025-11-11	18.5100	18.6000	18.5100	18.6000	+5.382%	2	4	-52.957%
2025-11-10	17.7000	17.7000	17.6500	17.6500	0.000%	2	2	-50.425%