Dark

GOOGL20270115C410
GOOGL Jan 15 2027 410.00 Call (GOOGL270115C00410000)
option OPRA

EOD

Sep 3, 2026

7.90+12.536%(+0.88)121

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	7.9100	8.5500	7.6400	7.9000	+12.536%	121	7,742	0.000%
2026-09-02	7.1000	7.5300	6.8500	7.0200	+9.687%	173	7,735	+12.536%
2026-09-01	6.5000	7.3000	6.4000	6.4000	-16.340%	213	7,747	+23.438%
2026-08-31	8.5000	8.5000	7.3000	7.6500	-21.458%	747	7,682	+3.268%
2026-08-28	8.4500	10.1800	8.4500	9.7400	+18.491%	142	7,228	-18.891%
2026-08-27	8.4100	8.5000	7.9800	8.2200	-6.591%	82	7,238	-3.893%
2026-08-26	9.5000	9.6000	8.3800	8.8000	-13.894%	53	7,232	-10.227%
2026-08-25	10.8000	10.8000	9.8000	10.2200	-5.370%	102	7,228	-22.701%
2026-08-24	10.4100	11.7000	10.4100	10.8000	+6.931%	34	7,239	-26.852%
2026-08-21	9.4400	10.4000	9.3500	10.1000	+9.189%	189	7,252	-21.782%
2026-08-20	9.9300	9.9300	9.0000	9.2500	-9.403%	33	7,215	-14.595%
2026-08-19	9.1000	10.5500	9.1000	10.2100	+6.354%	36	7,205	-22.625%
2026-08-18	9.7500	9.9500	9.5500	9.6000	-5.882%	174	7,199	-17.708%
2026-08-17	10.3000	10.3000	9.6200	10.2000	-4.045%	91	7,173	-22.549%
2026-08-14	11.4300	11.4300	10.6000	10.6300	-7.806%	34	7,169	-25.682%
2026-08-13	11.0500	11.8000	11.0500	11.5300	+6.267%	27	7,158	-31.483%
2026-08-12	11.3500	11.3500	10.1300	10.8500	-3.125%	88	7,159	-27.189%
2026-08-11	14.4300	14.4300	11.2000	11.2000	-24.528%	53	7,145	-29.464%
2026-08-10	14.0000	16.0500	13.9500	14.8400	-1.395%	33	7,141	-46.765%
2026-08-07	15.6500	16.3000	14.7000	15.0500	-12.245%	151	7,138	-47.508%
2026-08-06	17.6500	18.5900	16.6500	17.1500	-9.355%	112	7,135	-53.936%
2026-08-05	28.2500	28.2500	17.9400	18.9200	-28.333%	94	7,067	-58.245%
2026-08-04	23.1500	27.0000	22.7000	26.4000	+9.091%	981	7,085	-70.076%
2026-08-03	19.4000	25.8500	19.4000	24.2000	+41.520%	8,292	6,863	-67.355%
2026-07-31	11.8000	17.1000	11.8000	17.1000	+81.915%	148	13,475	-53.801%
2026-07-30	10.1000	10.1000	9.0000	9.4000	-9.179%	1,629	13,425	-15.957%
2026-07-29	9.1400	12.0000	9.1400	10.3500	+10.695%	103	11,896	-23.671%
2026-07-28	8.0900	10.0000	7.6200	9.3500	+16.875%	57	11,884	-15.508%
2026-07-27	8.5000	8.8500	7.6500	8.0000	+12.994%	2,067	11,859	-1.250%
2026-07-24	8.0800	8.0800	6.6500	7.0800	-5.600%	108	9,860	+11.582%
2026-07-23	8.8000	8.8000	7.0600	7.5000	-46.996%	240	9,849	+5.333%
2026-07-22	16.3200	16.3300	14.1500	14.1500	-14.086%	1,105	9,851	-44.170%
2026-07-21	16.8100	16.8200	16.1500	16.4700	-7.420%	1,022	8,854	-52.034%
2026-07-20	19.0000	20.5500	17.4500	17.7900	+12.382%	2,850	7,860	-55.593%
2026-07-17	17.2700	17.2700	15.2000	15.8300	-17.852%	103	5,649	-50.095%
2026-07-16	25.0000	26.4800	19.1900	19.2700	-23.380%	25	5,640	-59.004%
2026-07-15	22.2500	26.4500	22.2500	25.1500	+32.021%	36	5,632	-68.588%
2026-07-14	19.0000	20.4000	19.0000	19.0500	+4.098%	42	5,631	-58.530%
2026-07-13	19.7000	19.7000	18.3000	18.3000	-11.807%	96	5,625	-56.831%
2026-07-10	20.1000	20.7500	19.1300	20.7500	+0.973%	76	5,682	-61.928%
2026-07-09	20.8600	21.0500	19.0000	20.5500	-1.909%	82	5,631	-61.557%
2026-07-08	22.9500	22.9500	20.9500	20.9500	-17.357%	31	5,654	-62.291%
2026-07-07	27.2200	27.2200	25.3000	25.3500	+0.198%	69	5,680	-68.836%
2026-07-06	23.0000	25.3000	23.0000	25.3000	+11.258%	17	5,649	-68.775%
2026-07-02	22.7800	23.6500	21.8500	22.7400	-2.194%	57	5,638	-65.259%
2026-07-01	23.5300	23.5300	22.2400	23.2500	+6.213%	38	5,638	-66.022%
2026-06-30	20.7700	22.0800	20.3400	21.8900	+3.744%	50	5,644	-63.910%
2026-06-29	17.9000	21.1000	17.8000	21.1000	+23.392%	156	5,624	-62.559%
2026-06-26	15.7000	17.1000	15.3500	17.1000	+0.470%	16	5,561	-53.801%
2026-06-25	14.9500	17.4000	14.9500	17.0200	-6.944%	196	5,561	-53.584%
2026-06-24	19.6500	20.7700	17.3300	18.2900	+0.495%	45	5,543	-56.807%
2026-06-23	17.6500	19.9500	17.6500	18.2000	-12.919%	210	5,527	-56.593%
2026-06-22	24.0500	24.0500	19.0000	20.9000	-24.412%	283	5,490	-62.201%
2026-06-18	25.2500	27.6500	23.8000	27.6500	+6.142%	29	5,554	-71.429%
2026-06-17	25.9500	26.9000	25.6900	26.0500	-9.549%	15	5,554	-69.674%
2026-06-16	30.6800	31.0000	28.0200	28.8000	+3.934%	11	5,554	-72.569%
2026-06-15	29.0000	29.5800	27.1500	27.7100	+10.840%	93	5,555	-71.490%
2026-06-12	24.4500	27.2000	24.4500	25.0000	+4.123%	160	5,535	-68.400%
2026-06-11	23.9400	24.5300	20.7500	24.0100	-0.291%	80	5,571	-67.097%
2026-06-10	27.1500	27.1500	24.0000	24.0800	-9.981%	109	5,571	-67.193%
2026-06-09	30.0000	30.1500	24.8500	26.7500	+0.037%	108	5,560	-70.467%
2026-06-08	28.1000	28.1000	25.6700	26.7400	-5.546%	246	5,593	-70.456%
2026-06-05	29.8000	29.9200	27.7900	28.3100	-8.382%	99	5,414	-72.095%
2026-06-04	27.3000	31.4500	27.3000	30.9000	+22.619%	291	5,401	-74.434%
2026-06-03	27.0500	27.6500	25.2000	25.2000	-3.817%	1,677	5,276	-68.651%
2026-06-02	28.0400	31.7000	25.5500	26.2000	-21.321%	178	3,717	-69.847%
2026-06-01	32.9500	33.6300	31.4500	33.3000	-2.059%	75	3,624	-76.276%
2026-05-29	36.4200	36.4200	34.0000	34.0000	-15.106%	141	3,643	-76.765%
2026-05-28	39.8400	40.0500	39.0000	40.0500	-0.324%	24	3,576	-80.275%
2026-05-27	38.7000	41.5000	37.6000	40.1800	+5.459%	36	3,576	-80.338%
2026-05-26	37.3200	38.3100	36.3900	38.1000	+5.220%	12	3,576	-79.265%
2026-05-22	39.2000	39.9400	36.2100	36.2100	-12.154%	58	3,569	-78.183%
2026-05-21	38.0000	41.2200	37.3000	41.2200	+1.778%	64	3,553	-80.835%
2026-05-20	39.2300	40.5000	38.0600	40.5000	-4.481%	35	3,553	-80.494%
2026-05-19	45.1400	45.1400	39.9000	42.4000	-8.483%	89	3,432	-81.368%
2026-05-18	44.0000	51.8500	44.0000	46.3300	+1.891%	64	3,432	-82.948%
2026-05-15	44.6200	46.0600	44.6200	45.4700	-3.991%	21	3,432	-82.626%
2026-05-14	47.3700	50.0000	47.3600	47.3600	-4.420%	74	3,419	-83.319%
2026-05-13	40.3800	49.5500	40.3800	49.5500	+25.126%	125	3,465	-84.057%
2026-05-12	39.0600	39.6000	37.3500	39.6000	-6.471%	37	3,465	-80.051%
2026-05-11	44.9400	45.0500	42.3400	42.3400	-10.994%	84	3,465	-81.342%
2026-05-08	47.4700	47.6600	46.0200	47.5700	+4.435%	10	3,479	-83.393%
2026-05-07	47.7300	47.7300	43.9500	45.5500	-0.978%	71	3,480	-82.656%
2026-05-06	42.7000	47.3500	42.7000	46.0000	+13.861%	42	3,493	-82.826%
2026-05-05	39.6000	42.0300	39.2100	40.4000	+7.304%	137	3,501	-80.446%
2026-05-04	37.5700	39.0000	37.2100	37.6500	-2.436%	65	3,480	-79.017%
2026-05-01	36.8000	38.6500	36.1800	38.5900	+1.313%	26	3,445	-79.528%
2026-04-30	33.0500	38.9400	29.1300	38.0900	+63.476%	137	3,445	-79.260%
2026-04-29	23.5000	24.6600	22.2500	23.3000	+2.870%	104	3,436	-66.094%
2026-04-28	23.8100	24.0500	22.6500	22.6500	-7.172%	32	3,384	-65.121%
2026-04-27	24.0000	24.7200	23.8500	24.4000	+16.190%	1,009	3,386	-67.623%
2026-04-24	19.3500	21.0000	19.3500	21.0000	+4.322%	9	2,383	-62.381%
2026-04-23	19.3000	20.1300	19.2000	20.1300	+5.614%	30	2,379	-60.755%
2026-04-22	18.1000	19.0600	18.1000	19.0600	+5.889%	5	2,376	-58.552%
2026-04-21	18.9000	19.0000	18.0000	18.0000	-3.743%	100	2,307	-56.111%
2026-04-20	19.0000	19.3500	18.7000	18.7000	-6.266%	47	2,307	-57.754%
2026-04-17	18.7900	19.9500	18.7900	19.9500	+6.287%	29	2,284	-60.401%
2026-04-16	18.6400	18.7700	18.6400	18.7700	-2.544%	13	2,288	-57.912%
2026-04-15	18.4700	19.2600	18.4700	19.2600	+10.057%	16	2,282	-58.982%
2026-04-14	15.0500	17.7000	15.0500	17.5000	+22.807%	349	2,293	-54.857%
2026-04-13	14.0000	14.2500	14.0000	14.2500	+7.955%	11	2,164	-44.561%
2026-04-10	13.2000	13.2000	13.2000	13.2000	+13.305%	1	2,154	-40.152%
2026-04-09	11.6500	11.6500	11.6500	11.6500	-14.338%	1	2,153	-32.189%
2026-04-08	12.8200	13.8200	12.0000	13.6000	+36.683%	9	2,152	-41.912%
2026-04-07	9.4500	9.9500	9.4500	9.9500	+9.945%	3	2,147	-20.603%
2026-04-06	8.6000	9.0500	8.4000	9.0500	+8.383%	5	2,145	-12.707%
2026-04-02	8.2200	8.3500	8.2200	8.3500	-10.215%	34	2,141	-5.389%
2026-04-01	7.3000	9.3000	7.3000	9.3000	+42.857%	32	2,141	-15.054%
2026-03-31	5.4000	6.7000	5.4000	6.5100	+26.408%	84	2,142	+21.352%
2026-03-30	5.1500	5.1500	5.1500	5.1500	-5.505%	1	2,091	+53.398%
2026-03-27	5.6000	5.6500	5.4500	5.4500	-15.504%	39	2,091	+44.954%
2026-03-26	6.8000	6.8500	6.3000	6.4500	-15.686%	27	2,075	+22.481%
2026-03-25	8.2200	8.2200	7.4500	7.6500	-2.548%	10	2,055	+3.268%
2026-03-24	9.0600	9.0600	7.8500	7.8500	-25.592%	32	2,059	+0.637%
2026-03-23	11.0000	11.0000	10.5500	10.5500	+4.146%	17	2,059	-25.118%
2026-03-20	10.6500	10.6500	10.1300	10.1300	-10.354%	56	2,055	-22.014%
2026-03-19	10.9000	11.3500	10.9000	11.3000	-5.439%	33	2,056	-30.088%
2026-03-18	12.3500	12.3500	11.9500	11.9500	-0.417%	23	2,086	-33.891%
2026-03-17	11.4200	12.0000	11.4200	12.0000	+0.418%	66	2,084	-34.167%
2026-03-16	11.9500	11.9500	11.9500	11.9500	+3.913%	1	2,058	-33.891%
2026-03-13	11.1600	11.5600	11.1600	11.5000	-4.880%	4	2,058	-31.304%
2026-03-12	12.0700	12.0900	12.0700	12.0900	-8.061%	4	2,057	-34.657%
2026-03-11	13.4000	13.4600	13.1500	13.1500	+1.388%	6	2,059	-39.924%
2026-03-10	12.5000	13.1500	12.4700	12.9700	+4.344%	55	2,057	-39.090%
2026-03-09	11.3000	12.4300	11.2000	12.4300	+4.017%	26	2,048	-36.444%
2026-03-06	11.6000	11.9500	11.6000	11.9500	+1.185%	7	2,053	-33.891%
2026-03-05	11.8100	11.8100	11.8100	11.8100	-7.518%	1	2,055	-33.108%
2026-03-04	12.7700	12.7700	12.7700	12.7700	-0.390%	2	2,054	-38.136%
2026-03-03	12.3200	12.8200	12.2000	12.8200	-9.271%	18	2,053	-38.378%
2026-03-02	13.0500	14.4200	13.0500	14.1300	+3.139%	4	2,064	-44.091%
2026-02-27	14.1500	14.6400	13.7000	13.7000	-0.073%	4	2,063	-42.336%
2026-02-26	14.0000	14.0000	13.5000	13.7100	-14.098%	3	2,061	-42.378%
2026-02-25	15.1500	15.9600	15.1500	15.9600	-3.855%	11	2,061	-50.501%
2026-02-23	17.5000	17.5000	16.6000	16.6000	+2.154%	8	2,061	-52.410%
2026-02-20	15.0500	16.5100	15.0500	16.2500	+27.651%	43	2,061	-51.385%
2026-02-19	12.6500	12.9500	12.5500	12.7300	+1.192%	44	2,031	-37.942%
2026-02-18	12.8000	13.0500	12.5800	12.5800	-0.945%	23	2,019	-37.202%
2026-02-17	12.9000	13.1000	11.8500	12.7000	-7.971%	17	2,007	-37.795%
2026-02-13	14.2500	14.3000	13.8000	13.8000	-16.867%	21	2,019	-42.754%
2026-02-12	15.1000	16.6200	15.0000	16.6000	+8.781%	17	2,019	-52.410%
2026-02-11	16.2000	16.2100	15.2000	15.2600	-16.154%	12	2,011	-48.231%
2026-02-10	18.3500	18.3500	17.5500	18.2000	-4.211%	44	2,009	-56.593%
2026-02-09	19.5000	19.5000	19.0000	19.0000	-4.523%	2	2,036	-58.421%
2026-02-06	20.9500	20.9500	19.1500	19.9000	-14.039%	86	2,037	-60.302%
2026-02-05	17.2300	23.1500	17.2300	23.1500	-9.216%	17	2,020	-65.875%
2026-02-04	26.4600	26.8000	25.1200	25.5000	-7.776%	36	2,022	-69.020%
2026-02-03	30.0200	30.0200	27.5500	27.6500	-4.159%	114	1,995	-71.429%
2026-02-02	25.8600	28.8500	25.8600	28.8500	+13.226%	1,507	1,892	-72.617%
2026-01-29	24.5500	26.0000	24.5500	25.4800	-2.000%	19	387	-68.995%
2026-01-28	24.9200	26.0000	24.9200	26.0000	+2.001%	3	383	-69.615%
2026-01-26	24.8500	26.1500	24.8500	25.4900	+7.553%	23	382	-69.007%
2026-01-23	24.5000	24.5000	23.7000	23.7000	-1.291%	6	372	-66.667%
2026-01-22	24.6000	24.6400	24.0100	24.0100	-0.166%	21	371	-67.097%
2026-01-21	24.0500	24.0500	24.0500	24.0500	+4.565%	1	364	-67.152%
2026-01-20	22.4500	23.0000	21.9500	23.0000	-6.504%	5	363	-65.652%
2026-01-16	24.7000	24.7000	24.6000	24.6000	-4.317%	3	367	-67.886%
2026-01-15	26.6400	26.6400	25.7100	25.7100	-6.848%	9	367	-69.273%
2026-01-14	26.8400	27.6000	26.2400	27.6000	-1.499%	36	367	-71.377%
2026-01-13	28.8500	28.8500	28.0200	28.0200	+21.299%	12	359	-71.806%
2026-01-12	24.3000	24.3000	23.1000	23.1000	-5.328%	61	350	-65.801%
2026-01-09	24.0000	24.4000	24.0000	24.4000	+4.946%	23	350	-67.623%
2026-01-08	22.7500	23.2500	22.7500	23.2500	+9.412%	3	340	-66.022%
2026-01-07	21.2500	21.2500	21.2500	21.2500	+16.758%	107	339	-62.824%
2026-01-06	18.1700	18.2000	18.1700	18.2000	-10.123%	3	245	-56.593%
2026-01-05	20.2500	20.2500	20.2500	20.2500	+3.581%	1	242	-60.988%
2026-01-02	20.1000	20.1000	18.7200	19.5500	+2.089%	22	242	-59.591%
2025-12-30	19.0000	19.1500	19.0000	19.1500	+0.525%	19	240	-58.747%
2025-12-29	19.0500	19.0500	19.0500	19.0500	-2.657%	3	243	-58.530%
2025-12-24	19.5700	19.5700	19.5700	19.5700	+0.514%	1	243	-59.632%
2025-12-23	19.4500	19.5000	19.4500	19.4700	+6.919%	20	243	-59.425%
2025-12-22	18.0500	18.2100	18.0500	18.2100	+4.957%	6	233	-56.617%
2025-12-19	17.3500	17.3500	17.3500	17.3500	+5.793%	1	233	-54.467%
2025-12-17	16.6000	16.8000	15.8000	16.4000	-15.464%	31	234	-51.829%
2025-12-16	19.4000	19.4000	19.4000	19.4000	+2.429%	5	228	-59.278%
2025-12-15	19.6500	19.6500	18.6100	18.9400	-8.942%	5	223	-58.289%
2025-12-12	20.8600	20.9000	20.8000	20.8000	-2.210%	101	222	-62.019%
2025-12-11	22.8900	22.9000	21.1000	21.2700	-11.925%	28	162	-62.858%
2025-12-10	23.6000	24.1500	23.2000	24.1500	+8.296%	77	146	-67.288%
2025-12-08	21.9500	22.3000	21.9500	22.3000	-8.306%	2	96	-64.574%
2025-12-04	24.3000	24.3200	24.3000	24.3200	-4.252%	21	95	-67.516%
2025-12-03	25.4000	25.4000	25.4000	25.4000	+4.098%	20	101	-68.898%
2025-12-02	24.5500	24.6500	24.4000	24.4000	-10.623%	3	96	-67.623%
2025-11-28	27.3000	27.3000	27.3000	27.3000	-2.674%	3	95	-71.062%
2025-11-26	28.6000	28.6000	27.8400	28.0500	-5.204%	4	94	-71.836%
2025-11-25	30.2500	30.3400	28.4000	29.5900	+6.439%	4	94	-73.302%
2025-11-24	27.3900	28.0000	27.3900	27.8000	+25.508%	29	96	-71.583%
2025-11-21	20.5000	22.1500	20.5000	22.1500	+1.839%	2	73	-64.334%
2025-11-20	21.0000	21.7500	21.0000	21.7500	+11.253%	22	72	-63.678%
2025-11-19	21.9800	22.2600	19.2500	19.5500	+18.127%	42	71	-59.591%
2025-11-18	16.9500	17.2500	16.5500	16.5500	+0.792%	6	60	-52.266%
2025-11-17	16.4200	16.4200	16.4200	16.4200	+10.946%	1	59	-51.888%
2025-11-13	14.8000	14.8000	14.8000	14.8000	-10.843%	1	59	-46.622%
2025-11-12	16.6000	16.6000	16.5000	16.6000	-5.628%	4	59	-52.410%
2025-11-11	17.5900	17.5900	17.5900	17.5900	+3.471%	1	58	-55.088%
2025-11-10	17.3000	17.3000	16.2200	17.0000	+16.041%	10	58	-53.529%
2025-11-07	14.6500	14.6500	14.6500	14.6500	-11.641%	1	52	-46.075%
2025-11-06	16.6500	16.6500	16.4000	16.5800	+7.523%	10	51	-52.352%
2025-11-05	15.7100	15.7100	15.4200	15.4200	-1.154%	21	47	-48.768%
2025-11-03	15.5000	15.6000	15.5000	15.6000	+6.195%	7	27	-49.359%
2025-10-31	14.3100	14.6900	14.3100	14.6900	-3.355%	2	27	-46.222%
2025-10-30	16.9000	17.2200	15.2000	15.2000	0.000%	34	28	-48.026%