Dark

GOOGL20270115C420
GOOGL Jan 15 2027 420.00 Call (GOOGL270115C00420000)
option OPRA

EOD

Sep 3, 2026

6.53+14.561%(+0.83)232

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	6.6000	6.9600	6.2400	6.5300	+14.561%	232	4,118	0.000%
2026-09-02	5.1000	6.0000	5.1000	5.7000	+8.159%	119	4,008	+14.561%
2026-09-01	5.3000	5.9400	5.2000	5.2700	-16.349%	55	3,902	+23.909%
2026-08-31	6.1500	6.3000	6.0000	6.3000	-21.053%	50	3,864	+3.651%
2026-08-28	7.1700	8.3500	7.1000	7.9800	+17.009%	60	3,842	-18.170%
2026-08-27	6.7200	6.9500	6.6600	6.8200	-4.079%	23	3,817	-4.252%
2026-08-26	7.8500	7.8500	7.0000	7.1100	-15.256%	280	3,815	-8.158%
2026-08-25	8.6000	8.6000	8.1100	8.3900	-8.306%	94	3,790	-22.169%
2026-08-24	8.8000	10.0200	8.7000	9.1500	+7.143%	142	3,788	-28.634%
2026-08-21	7.8500	9.0100	7.7500	8.5400	+11.927%	128	3,805	-23.536%
2026-08-20	8.2400	8.2400	7.4000	7.6300	-11.485%	334	3,809	-14.417%
2026-08-19	8.0000	8.8000	8.0000	8.6200	+3.234%	46	3,803	-24.246%
2026-08-18	7.7000	8.4000	7.7000	8.3500	-1.765%	57	3,785	-21.796%
2026-08-17	9.0000	9.4500	8.1000	8.5000	-5.345%	93	3,777	-23.176%
2026-08-14	10.0000	10.0000	8.9800	8.9800	-7.423%	33	3,780	-27.283%
2026-08-13	9.4300	10.0000	9.0500	9.7000	+7.778%	115	3,773	-32.680%
2026-08-12	8.9000	9.2200	8.4500	9.0000	-3.743%	150	3,815	-27.444%
2026-08-11	12.6500	12.7500	9.3500	9.3500	-24.597%	43	3,770	-30.160%
2026-08-10	12.8500	12.8500	11.8500	12.4000	-3.876%	65	3,777	-47.339%
2026-08-07	13.3500	13.6500	12.4500	12.9000	-10.230%	117	3,786	-49.380%
2026-08-06	16.6500	16.6500	14.2000	14.3700	-14.464%	69	3,864	-54.558%
2026-08-05	23.0500	24.2000	15.4100	16.8000	-26.477%	666	3,852	-61.131%
2026-08-04	18.6700	23.7400	18.6700	22.8500	+7.529%	114	3,422	-71.422%
2026-08-03	16.9500	22.0200	16.9500	21.2500	+44.166%	401	3,417	-69.271%
2026-07-31	10.8800	14.7400	10.8800	14.7400	+83.106%	1,264	3,485	-55.699%
2026-07-30	8.5000	8.5000	7.5000	8.0500	-6.395%	135	2,936	-18.882%
2026-07-29	7.5000	9.7800	7.5000	8.6000	+6.700%	154	3,021	-24.070%
2026-07-28	6.7400	8.3000	6.5000	8.0600	+20.299%	76	3,033	-18.983%
2026-07-27	6.8800	7.4300	6.4500	6.7000	+11.853%	57	3,049	-2.537%
2026-07-24	6.6200	7.0500	5.5500	5.9900	-7.276%	573	3,027	+9.015%
2026-07-23	7.0000	7.5600	6.0000	6.4600	-46.167%	461	2,606	+1.084%
2026-07-22	12.5000	13.6500	12.0000	12.0000	-15.612%	50	2,732	-45.583%
2026-07-21	13.9000	14.5200	13.9000	14.2200	-8.258%	40	2,723	-54.079%
2026-07-20	17.5000	18.0000	15.3000	15.5000	+13.971%	15	2,729	-57.871%
2026-07-17	14.9500	14.9500	13.0000	13.6000	-20.047%	92	2,730	-51.985%
2026-07-16	24.0000	24.0000	16.9500	17.0100	-23.619%	95	2,734	-61.611%
2026-07-15	19.0000	23.0000	19.0000	22.2700	+22.363%	69	2,736	-70.678%
2026-07-14	16.6200	18.2000	16.1800	18.2000	+8.657%	47	2,726	-64.121%
2026-07-13	16.8000	16.9000	16.7500	16.7500	-3.736%	25	2,689	-61.015%
2026-07-10	16.6600	17.4000	16.6600	17.4000	-1.972%	7	2,690	-62.471%
2026-07-09	18.5000	18.5000	16.8100	17.7500	-6.085%	27	2,688	-63.211%
2026-07-08	20.5000	21.0000	18.6500	18.9000	-14.091%	38	2,690	-65.450%
2026-07-07	22.3800	24.2500	21.5000	22.0000	-1.654%	362	2,708	-70.318%
2026-07-06	19.7500	22.3700	18.7400	22.3700	+12.752%	62	2,688	-70.809%
2026-07-02	19.8200	21.1000	17.5000	19.8400	-1.587%	76	2,690	-67.087%
2026-07-01	19.8000	20.6300	18.8500	20.1600	+5.550%	41	2,690	-67.609%
2026-06-30	17.8000	19.1000	17.8000	19.1000	+2.965%	96	2,689	-65.812%
2026-06-29	16.4000	18.5500	16.0000	18.5500	+32.500%	85	2,685	-64.798%
2026-06-26	13.5200	15.7600	13.4000	14.0000	-7.773%	50	2,665	-53.357%
2026-06-25	14.1000	15.1800	13.8500	15.1800	-5.066%	128	2,687	-56.983%
2026-06-24	17.4000	17.8800	15.4000	15.9900	-3.442%	51	2,687	-59.162%
2026-06-23	16.0000	18.6500	16.0000	16.5600	-9.508%	115	2,710	-60.568%
2026-06-22	21.0000	21.0000	16.8100	18.3000	-25.458%	200	2,675	-64.317%
2026-06-18	22.3100	24.9000	21.1000	24.5500	+8.484%	95	2,646	-73.401%
2026-06-17	23.2100	24.3000	22.4000	22.6300	-13.461%	162	2,646	-71.144%
2026-06-16	24.6600	27.4000	24.6500	26.1500	+7.084%	167	2,646	-75.029%
2026-06-15	25.0600	25.9500	24.0000	24.4200	+11.000%	52	2,618	-73.260%
2026-06-12	23.8000	25.0000	22.0000	22.0000	+2.996%	119	2,603	-70.318%
2026-06-11	20.7000	21.3600	18.1300	21.3600	-0.559%	153	2,589	-69.429%
2026-06-10	23.9000	24.9000	20.6500	21.4800	-11.931%	113	2,497	-69.600%
2026-06-09	27.2100	27.3500	21.9300	24.3900	+3.699%	141	2,505	-73.227%
2026-06-08	25.1000	25.1500	22.9500	23.5200	-4.274%	184	2,493	-72.236%
2026-06-05	26.9500	28.0000	24.5700	24.5700	-12.250%	111	2,467	-73.423%
2026-06-04	24.7500	28.1000	24.4700	28.0000	+22.431%	97	2,445	-76.679%
2026-06-03	24.3400	25.6400	22.6500	22.8700	-3.786%	260	2,449	-71.447%
2026-06-02	25.4500	28.5700	22.8000	23.7700	-20.899%	122	2,441	-72.528%
2026-06-01	29.0000	30.0800	28.3000	30.0500	-1.797%	133	2,415	-78.270%
2026-05-29	34.7500	34.7500	30.6000	30.6000	-15.000%	137	2,408	-78.660%
2026-05-28	35.0000	36.0000	33.2000	36.0000	-0.277%	545	2,379	-81.861%
2026-05-27	35.1500	37.5000	35.1500	36.1000	+5.865%	235	1,934	-81.911%
2026-05-26	34.2000	35.4000	34.0900	34.1000	+4.698%	55	1,737	-80.850%
2026-05-22	34.7500	36.0900	31.7100	32.5700	-7.734%	144	1,748	-79.951%
2026-05-21	35.0900	37.5000	34.1800	35.3000	-3.155%	169	1,733	-81.501%
2026-05-20	34.8800	36.4500	34.3700	36.4500	-3.571%	32	1,733	-82.085%
2026-05-19	41.1500	41.1500	36.4500	37.8000	-9.135%	32	1,611	-82.725%
2026-05-18	44.8700	48.2000	41.6000	41.6000	+0.241%	169	1,611	-84.303%
2026-05-15	41.4000	41.9200	41.0200	41.5000	-4.795%	56	1,611	-84.265%
2026-05-14	41.8700	44.3000	41.8700	43.5900	-3.069%	25	1,610	-85.019%
2026-05-13	38.9000	45.2000	38.9000	44.9700	+26.676%	58	1,608	-85.479%
2026-05-12	36.5900	36.5900	33.6000	35.5000	-4.054%	56	1,608	-81.606%
2026-05-11	39.0000	41.0000	37.0000	37.0000	-15.909%	262	1,608	-82.351%
2026-05-08	41.4100	44.0000	41.3500	44.0000	+6.357%	33	1,539	-85.159%
2026-05-07	42.9500	42.9500	39.2200	41.3700	-0.720%	252	1,527	-84.216%
2026-05-06	39.6700	42.7500	39.0500	41.6700	+14.321%	99	1,745	-84.329%
2026-05-05	37.7400	37.7400	35.0000	36.4500	+7.840%	39	1,739	-82.085%
2026-05-04	34.7400	35.6000	33.0100	33.8000	-4.412%	144	1,767	-80.680%
2026-05-01	32.6000	35.5000	32.0400	35.3600	+3.120%	133	1,632	-81.533%
2026-04-30	28.3900	35.0000	25.4200	34.2900	+64.303%	743	1,632	-80.957%
2026-04-29	20.8500	22.5000	20.0500	20.8700	+2.555%	70	1,296	-68.711%
2026-04-28	20.0000	20.8200	19.7800	20.3500	-6.865%	97	1,308	-67.912%
2026-04-27	18.8000	22.1900	18.8000	21.8500	+32.424%	164	1,246	-70.114%
2026-04-24	16.2900	16.5000	16.2900	16.5000	-4.348%	3	1,154	-60.424%
2026-04-23	17.0000	17.6000	17.0000	17.2500	+2.679%	259	1,152	-62.145%
2026-04-22	16.8000	16.8500	16.8000	16.8000	+3.704%	12	916	-61.131%
2026-04-21	16.7500	16.8000	16.2000	16.2000	-4.142%	14	924	-59.691%
2026-04-20	17.0300	17.2000	16.7000	16.9000	-5.954%	16	924	-61.361%
2026-04-17	16.7500	17.9700	16.7500	17.9700	+9.107%	21	924	-63.662%
2026-04-16	16.7500	16.8800	16.4500	16.4700	+1.667%	16	937	-60.352%
2026-04-15	15.6000	16.2000	15.6000	16.2000	+3.581%	5	929	-59.691%
2026-04-14	13.4800	15.7000	13.2000	15.6400	+27.258%	60	929	-58.248%
2026-04-13	11.3000	12.2900	11.3000	12.2900	+6.315%	42	923	-46.867%
2026-04-10	12.4000	12.4000	11.5600	11.5600	-3.987%	5	950	-43.512%
2026-04-09	10.1000	12.0400	10.1000	12.0400	+3.793%	5	949	-45.764%
2026-04-08	11.2500	11.8500	10.4000	11.6000	+37.278%	123	944	-43.707%
2026-04-07	8.5700	8.6500	8.4500	8.4500	+15.753%	5	960	-22.722%
2026-04-06	7.4000	7.4000	7.3000	7.3000	0.000%	5	960	-10.548%
2026-04-02	7.1500	7.3000	7.1500	7.3000	-2.013%	3	958	-10.548%
2026-04-01	6.9900	8.1000	6.9900	7.4500	+52.977%	7	958	-12.349%
2026-03-31	5.0000	5.0000	4.8500	4.8700	+11.954%	31	957	+34.086%
2026-03-30	4.4000	4.4000	4.2500	4.3500	-7.839%	18	952	+50.115%
2026-03-27	5.0000	5.1500	4.6500	4.7200	-17.913%	38	962	+38.347%
2026-03-26	5.8000	6.0500	5.7000	5.7500	-11.538%	7	949	+13.565%
2026-03-25	6.6300	6.7000	6.4500	6.5000	-7.143%	61	945	+0.462%
2026-03-24	7.9000	7.9000	7.0000	7.0000	-18.129%	20	924	-6.714%
2026-03-23	8.7500	9.3500	8.5500	8.5500	-5.000%	16	916	-23.626%
2026-03-20	9.5000	9.5000	8.7500	9.0000	-9.091%	35	905	-27.444%
2026-03-19	9.5000	9.9000	9.5000	9.9000	-6.867%	72	883	-34.040%
2026-03-18	10.6800	10.6800	10.6300	10.6300	+0.758%	21	873	-38.570%
2026-03-17	10.0000	10.6000	10.0000	10.5500	+7.107%	64	871	-38.104%
2026-03-16	10.5600	10.5600	9.6000	9.8500	-0.505%	18	896	-33.706%
2026-03-13	11.0000	11.0000	9.8500	9.9000	-5.714%	80	899	-34.040%
2026-03-12	10.5500	10.5500	10.0000	10.5000	-8.616%	118	887	-37.810%
2026-03-11	11.0000	11.8200	11.0000	11.4900	+0.789%	87	858	-43.168%
2026-03-10	11.4500	11.6500	11.0200	11.4000	+9.405%	74	868	-42.719%
2026-03-09	10.0000	10.4500	10.0000	10.4200	-1.232%	10	878	-37.332%
2026-03-05	11.0000	11.0000	10.5500	10.5500	-7.048%	16	885	-38.104%
2026-03-03	11.5500	11.5500	11.3500	11.3500	-9.562%	19	877	-42.467%
2026-03-02	12.2000	12.5500	12.2000	12.5500	-0.712%	6	858	-47.968%
2026-02-27	12.7500	12.7500	12.2500	12.6400	-6.370%	22	862	-48.339%
2026-02-25	13.4000	13.5400	13.2500	13.5000	-3.226%	175	754	-51.630%
2026-02-24	13.3500	14.0200	13.3500	13.9500	-2.584%	40	754	-53.190%
2026-02-23	15.2500	15.2500	14.3200	14.3200	-4.214%	37	766	-54.399%
2026-02-20	13.1500	15.0500	13.1000	14.9500	+31.718%	98	752	-56.321%
2026-02-19	11.3500	11.5000	11.3500	11.3500	+1.339%	11	692	-42.467%
2026-02-17	11.6400	11.6400	10.5100	11.2000	-11.462%	29	692	-41.696%
2026-02-13	12.6000	12.7500	12.3000	12.6500	-5.243%	56	723	-48.379%
2026-02-12	13.5500	13.7600	13.3500	13.3500	-1.476%	11	723	-51.086%
2026-02-11	15.0500	15.0500	13.5500	13.5500	-17.125%	16	728	-51.808%
2026-02-10	16.0500	16.3500	15.7000	16.3500	-7.418%	60	714	-60.061%
2026-02-09	17.2500	18.4500	16.5000	17.6600	-4.022%	12	750	-63.024%
2026-02-06	18.8500	18.8500	17.1500	18.4000	-12.506%	67	745	-64.511%
2026-02-05	14.5000	21.2500	14.5000	21.0300	-9.353%	33	745	-68.949%
2026-02-04	23.7000	23.7000	22.8000	23.2000	-6.640%	50	737	-71.853%
2026-02-03	26.8000	26.8600	24.8500	24.8500	-5.513%	31	725	-73.722%
2026-02-02	25.3500	26.3000	25.1700	26.3000	+10.504%	37	700	-75.171%
2026-01-30	23.0000	23.8500	23.0000	23.8000	+1.493%	8	678	-72.563%
2026-01-29	25.0000	25.0000	21.8000	23.4500	+1.957%	25	677	-72.154%
2026-01-28	23.0000	23.0000	23.0000	23.0000	-2.128%	1	676	-71.609%
2026-01-27	23.5000	23.5000	23.5000	23.5000	+10.329%	2	676	-72.213%
2026-01-26	21.5000	21.5000	21.3000	21.3000	+0.757%	5	674	-69.343%
2026-01-23	21.1400	21.1400	21.1400	21.1400	-3.909%	1	670	-69.111%
2026-01-22	22.2300	22.2500	22.0000	22.0000	+5.263%	11	670	-70.318%
2026-01-21	19.0800	20.9000	19.0800	20.9000	+6.199%	14	663	-68.756%
2026-01-20	20.7500	21.1000	19.6800	19.6800	-16.610%	57	666	-66.819%
2026-01-15	23.8000	23.8500	23.4100	23.6000	-6.386%	129	674	-72.331%
2026-01-14	23.6500	25.2100	23.5300	25.2100	-1.715%	17	619	-74.098%
2026-01-13	25.7000	26.5200	25.6500	25.6500	+14.509%	21	610	-74.542%
2026-01-12	22.3000	23.9000	22.3000	22.4000	+1.266%	61	614	-70.848%
2026-01-09	21.6500	22.1200	21.6500	22.1200	+6.602%	28	580	-70.479%
2026-01-08	20.5000	20.8500	20.5000	20.7500	+4.534%	12	553	-68.530%
2026-01-07	18.7500	20.5200	18.3500	19.8500	+12.020%	93	541	-67.103%
2026-01-06	17.7200	17.7200	17.7200	17.7200	+4.543%	1	499	-63.149%
2025-12-31	16.6200	17.2000	16.6200	16.9500	-1.682%	63	437	-61.475%
2025-12-30	17.2400	17.2400	17.2400	17.2400	+0.174%	1	437	-62.123%
2025-12-29	16.8500	17.2100	16.8500	17.2100	-4.016%	22	436	-62.057%
2025-12-23	17.5900	17.9300	17.5900	17.9300	+9.196%	2	415	-63.581%
2025-12-22	15.8500	16.4200	15.8500	16.4200	+7.040%	4	413	-60.231%
2025-12-19	15.6300	15.6300	15.3400	15.3400	+9.104%	12	410	-57.432%
2025-12-17	15.5000	15.5000	14.0000	14.0600	-14.268%	45	410	-53.556%
2025-12-16	16.9500	16.9500	16.4000	16.4000	-8.889%	2	406	-60.183%
2025-12-12	18.3500	18.3500	18.0000	18.0000	-9.091%	16	406	-63.722%
2025-12-11	20.7300	20.7300	19.2000	19.8000	-6.604%	34	410	-67.020%
2025-12-10	21.6000	21.6000	21.1800	21.2000	-0.609%	64	402	-69.198%
2025-12-09	20.3100	21.4500	20.3000	21.3300	+4.049%	77	356	-69.386%
2025-12-08	21.0000	21.0000	20.2500	20.5000	-9.091%	3	289	-68.146%
2025-12-04	22.5000	22.5500	22.5000	22.5500	-4.449%	25	288	-71.042%
2025-12-03	22.3500	23.9500	22.3500	23.6000	+3.282%	15	278	-72.331%
2025-12-02	22.4000	22.8500	22.2600	22.8500	-5.187%	5	271	-71.422%
2025-12-01	24.1000	24.1000	24.1000	24.1000	-2.626%	1	270	-72.905%
2025-11-28	27.5000	28.2500	24.7500	24.7500	-4.624%	11	269	-73.616%
2025-11-26	26.9000	26.9000	25.9500	25.9500	-5.464%	5	259	-74.836%
2025-11-25	29.6000	29.6000	26.0900	27.4500	+5.985%	58	259	-76.211%
2025-11-24	23.7100	25.9000	23.7100	25.9000	+28.856%	96	211	-74.788%
2025-11-20	20.1000	20.1000	20.1000	20.1000	+28.846%	1	137	-67.512%
2025-11-18	13.7200	15.6000	13.7200	15.6000	0.000%	30	136	-58.141%
2025-11-17	16.5000	17.0000	15.6000	15.6000	+15.985%	25	108	-58.141%
2025-11-13	13.6200	13.6200	13.4500	13.4500	-10.333%	31	87	-51.450%
2025-11-12	15.0000	15.0000	15.0000	15.0000	-3.038%	15	58	-56.467%
2025-11-11	15.9800	15.9800	15.4700	15.4700	-2.704%	31	58	-57.789%
2025-11-10	14.3500	15.9000	14.3500	15.9000	+21.746%	29	58	-58.931%
2025-11-07	13.9300	13.9300	12.8300	13.0600	-13.223%	8	47	-50.000%
2025-11-06	14.9500	15.4200	14.9500	15.0500	+5.245%	7	43	-56.611%
2025-11-05	13.8800	14.3000	13.8800	14.3000	+8.663%	12	42	-54.336%
2025-11-04	13.1600	13.1600	13.0200	13.1600	-3.590%	58	37	-50.380%
2025-10-31	13.6500	13.6500	13.6500	13.6500	0.000%	2	2	-52.161%