Dark

GOOGL20270115C425
GOOGL Jan 15 2027 425.00 Call (GOOGL270115C00425000)
option OPRA

EOD

Sep 3, 2026

5.80+8.411%(+0.45)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	5.9100	5.9100	5.6600	5.8000	+8.411%	53	1,811	0.000%
2026-09-02	5.3000	5.5000	5.3000	5.3500	+15.054%	10	1,809	+8.411%
2026-09-01	5.2000	5.3500	4.6500	4.6500	-16.964%	19	1,811	+24.731%
2026-08-31	6.1000	6.1000	5.4000	5.6000	-22.222%	89	1,814	+3.571%
2026-08-28	6.1500	7.6000	6.1000	7.2000	+15.200%	68	1,810	-19.444%
2026-08-27	6.3400	6.3400	6.0000	6.2500	-6.015%	50	1,828	-7.200%
2026-08-26	6.7000	6.8100	6.5000	6.6500	-12.385%	17	1,830	-12.782%
2026-08-25	7.9500	7.9500	7.5500	7.5900	-9.643%	9	1,826	-23.584%
2026-08-24	7.5500	8.9500	7.5500	8.4000	+5.660%	32	1,829	-30.952%
2026-08-21	7.0000	7.9500	6.9500	7.9500	+14.553%	195	1,845	-27.044%
2026-08-20	7.5500	7.6000	6.8700	6.9400	-9.870%	345	1,855	-16.427%
2026-08-19	7.3500	8.0000	7.2000	7.7000	+2.667%	16	1,814	-24.675%
2026-08-18	7.5000	7.5000	7.5000	7.5000	-4.459%	2	1,815	-22.667%
2026-08-17	7.6800	7.8500	7.5000	7.8500	-6.100%	21	1,815	-26.115%
2026-08-14	8.7600	8.7600	8.2200	8.3600	-7.111%	4	1,814	-30.622%
2026-08-13	8.8300	9.0000	8.8000	9.0000	+7.914%	6	1,814	-35.556%
2026-08-12	8.2500	8.6000	8.0000	8.3400	-3.136%	35	1,818	-30.456%
2026-08-11	10.5000	10.5000	8.6100	8.6100	-21.727%	11	1,806	-32.636%
2026-08-10	11.1600	11.5000	10.9500	11.0000	-6.780%	18	1,803	-47.273%
2026-08-07	13.0000	13.0000	11.7000	11.8000	-11.278%	13	1,801	-50.847%
2026-08-06	15.4000	15.4000	13.3000	13.3000	-12.500%	12	1,802	-56.391%
2026-08-05	23.2000	24.0000	15.0000	15.2000	-29.564%	60	1,804	-61.842%
2026-08-04	20.4800	22.1200	20.4800	21.5800	+9.543%	66	1,802	-73.123%
2026-08-03	15.6500	20.1400	15.6500	19.7000	+47.015%	96	1,758	-70.558%
2026-07-31	9.1600	13.4900	8.9000	13.4000	+78.667%	310	1,728	-56.716%
2026-07-30	7.5000	7.5000	6.9500	7.5000	-7.407%	38	1,700	-22.667%
2026-07-29	6.9700	9.0000	6.9700	8.1000	+10.505%	29	1,706	-28.395%
2026-07-28	5.9200	7.5300	5.9100	7.3300	+19.576%	76	1,707	-20.873%
2026-07-27	6.5000	6.8000	5.9000	6.1300	+13.519%	50	1,641	-5.383%
2026-07-24	5.8500	5.8500	5.3500	5.4000	-10.299%	14	1,625	+7.407%
2026-07-23	6.7500	6.8500	5.7000	6.0200	-48.766%	150	1,619	-3.654%
2026-07-22	12.7000	12.7000	11.7500	11.7500	-7.480%	154	1,615	-50.638%
2026-07-21	13.5000	13.5000	12.7000	12.7000	-11.375%	20	1,484	-54.331%
2026-07-20	15.3800	16.5100	14.3300	14.3300	+12.569%	14	1,489	-59.525%
2026-07-17	13.0000	13.1000	12.4700	12.7300	-21.662%	30	1,487	-54.438%
2026-07-16	22.2000	22.2000	15.9500	16.2500	-23.095%	20	1,472	-64.308%
2026-07-15	18.8500	21.6800	18.5500	21.1300	+24.075%	22	1,473	-72.551%
2026-07-14	14.9000	17.2000	14.9000	17.0300	+8.818%	12	1,479	-65.942%
2026-07-13	16.2000	16.2000	15.6500	15.6500	-3.395%	13	1,478	-62.939%
2026-07-10	15.5800	16.2500	15.5800	16.2000	-8.215%	12	1,477	-64.198%
2026-07-09	16.3700	17.6500	15.5000	17.6500	-4.336%	46	1,473	-67.139%
2026-07-08	18.7500	18.7500	18.4500	18.4500	-9.113%	6	1,470	-68.564%
2026-07-07	21.4300	22.1000	20.3000	20.3000	+2.785%	60	1,470	-71.429%
2026-07-06	18.5000	19.8500	18.4200	19.7500	+4.222%	19	1,486	-70.633%
2026-07-02	19.7500	19.7500	16.5200	18.9500	0.000%	52	1,498	-69.393%
2026-07-01	18.0500	19.3500	18.0500	18.9500	+5.278%	88	1,498	-69.393%
2026-06-30	16.8000	18.0000	16.8000	18.0000	+7.335%	67	1,467	-67.778%
2026-06-29	15.6000	17.1000	15.6000	16.7700	+25.149%	40	1,437	-65.414%
2026-06-26	13.2000	13.8500	13.0500	13.4000	-2.190%	18	1,411	-56.716%
2026-06-25	13.2200	14.1000	12.9700	13.7000	-4.062%	23	1,407	-57.664%
2026-06-24	15.8500	16.6000	14.2800	14.2800	-6.361%	51	1,413	-59.384%
2026-06-23	16.6500	16.7000	15.2500	15.2500	-12.356%	23	1,393	-61.967%
2026-06-22	19.1500	19.5000	15.7100	17.4000	-25.322%	76	1,378	-66.667%
2026-06-18	21.3500	23.3500	21.0500	23.3000	+6.783%	22	1,340	-75.107%
2026-06-17	21.8500	22.9600	21.5000	21.8200	-13.102%	18	1,340	-73.419%
2026-06-16	23.8000	26.0500	23.8000	25.1100	+6.039%	14	1,340	-76.902%
2026-06-15	24.4500	24.7000	23.6800	23.6800	+14.951%	20	1,333	-75.507%
2026-06-12	22.4700	23.1900	20.6000	20.6000	+7.292%	27	1,324	-71.845%
2026-06-11	18.0000	19.2000	17.5000	19.2000	-2.785%	19	1,328	-69.792%
2026-06-10	23.4500	23.5500	19.7500	19.7500	-12.027%	20	1,323	-70.633%
2026-06-09	25.3000	25.3600	20.4000	22.4500	-0.664%	91	1,319	-74.165%
2026-06-08	23.8500	23.8500	21.9500	22.6000	-4.440%	41	1,288	-74.336%
2026-06-05	24.0500	26.0600	23.6500	23.6500	-10.417%	42	1,283	-75.476%
2026-06-04	24.0000	26.6000	24.0000	26.4000	+20.548%	35	1,270	-78.030%
2026-06-03	22.9000	24.2000	21.5500	21.9000	-4.367%	28	1,266	-73.516%
2026-06-02	21.7600	26.5000	21.2000	22.9000	-18.214%	342	1,255	-74.672%
2026-06-01	26.9000	28.0000	26.8800	28.0000	-5.851%	39	971	-79.286%
2026-05-29	30.5000	30.5000	29.6000	29.7400	-12.012%	37	965	-80.498%
2026-05-28	33.6700	33.9000	33.6700	33.8000	-3.704%	31	979	-82.840%
2026-05-27	33.5000	35.1000	33.5000	35.1000	+8.333%	8	953	-83.476%
2026-05-26	31.7600	33.6000	31.3000	32.4000	+2.857%	37	954	-82.099%
2026-05-22	33.3500	34.2100	31.5000	31.5000	-10.231%	15	936	-81.587%
2026-05-21	34.1800	35.1300	34.1800	35.0900	+0.114%	27	933	-83.471%
2026-05-20	33.4500	35.4500	32.7700	35.0500	+1.742%	42	933	-83.452%
2026-05-19	37.5000	37.6400	34.4500	34.4500	-14.197%	67	915	-83.164%
2026-05-18	44.0000	44.7200	40.1400	40.1500	+1.646%	46	915	-85.554%
2026-05-15	38.6600	40.5000	38.6600	39.5000	-6.064%	93	915	-85.316%
2026-05-14	40.4700	42.4200	40.0000	42.0500	-0.119%	39	865	-86.207%
2026-05-13	36.5000	42.1400	36.5000	42.1000	+29.738%	13	869	-86.223%
2026-05-12	33.6000	33.6000	31.9000	32.4500	-10.285%	68	869	-82.126%
2026-05-11	39.5400	39.5400	36.1700	36.1700	-11.866%	75	869	-83.965%
2026-05-08	40.6300	41.0400	40.6300	41.0400	+4.295%	2	900	-85.867%
2026-05-07	41.1000	41.1000	38.5000	39.3500	-1.748%	106	900	-85.260%
2026-05-06	38.2500	40.5100	37.7400	40.0500	+15.953%	167	823	-85.518%
2026-05-05	36.2500	36.2500	34.0500	34.5400	+5.951%	24	843	-83.208%
2026-05-04	33.8100	33.8100	31.8000	32.6000	+0.493%	94	842	-82.209%
2026-05-01	31.1700	33.4200	30.8000	32.4400	-1.518%	37	803	-82.121%
2026-04-30	25.7000	34.1000	23.8300	32.9400	+67.208%	119	803	-82.392%
2026-04-29	19.6000	20.3000	19.5000	19.7000	+1.809%	23	803	-70.558%
2026-04-28	19.6000	19.6000	18.9100	19.3500	-5.564%	114	805	-70.026%
2026-04-27	19.1000	20.4900	19.1000	20.4900	+14.790%	21	896	-71.694%
2026-04-24	15.7500	17.8500	15.6500	17.8500	+9.846%	135	885	-67.507%
2026-04-23	16.0000	16.3000	15.9900	16.2500	+2.201%	11	793	-64.308%
2026-04-22	15.1300	15.9000	15.1300	15.9000	+8.384%	11	784	-63.522%
2026-04-21	15.8500	15.8500	14.6700	14.6700	-7.736%	11	786	-60.464%
2026-04-20	15.9000	16.1500	15.4000	15.9000	-6.028%	16	786	-63.522%
2026-04-17	15.8800	16.9200	15.7500	16.9200	+9.515%	138	772	-65.721%
2026-04-16	16.1300	16.1300	15.4500	15.4500	-3.678%	6	762	-62.460%
2026-04-15	14.0500	16.0400	14.0500	16.0400	+11.389%	95	766	-63.840%
2026-04-14	13.1300	14.7000	12.9200	14.4000	+25.217%	125	762	-59.722%
2026-04-13	10.7000	11.5000	10.7000	11.5000	+5.991%	84	689	-49.565%
2026-04-10	10.8500	10.8500	10.8500	10.8500	-3.125%	1	734	-46.544%
2026-04-09	9.4500	11.2000	9.4500	11.2000	+1.357%	21	733	-48.214%
2026-04-08	9.7000	11.2000	9.7000	11.0500	+40.764%	53	722	-47.511%
2026-04-07	7.8500	7.8500	7.8500	7.8500	+7.534%	1	716	-26.115%
2026-04-06	6.8500	7.3000	6.8000	7.3000	+8.955%	52	715	-20.548%
2026-04-01	6.7000	6.7000	6.7000	6.7000	+47.903%	1	712	-13.433%
2026-03-31	4.4500	4.6000	4.4500	4.5300	+13.250%	44	712	+28.035%
2026-03-30	4.2000	4.2100	3.9800	4.0000	-6.323%	9	710	+45.000%
2026-03-27	4.3500	4.8000	4.2700	4.2700	-16.275%	227	711	+35.831%
2026-03-26	5.5300	5.6600	5.0500	5.1000	-15.702%	25	696	+13.725%
2026-03-25	6.0000	6.1400	6.0000	6.0500	-9.023%	5	693	-4.132%
2026-03-24	7.0700	7.1000	6.6500	6.6500	-19.394%	6	692	-12.782%
2026-03-23	8.1500	8.2500	8.1500	8.2500	-8.333%	27	696	-29.697%
2026-03-19	9.0000	9.0000	9.0000	9.0000	-7.692%	5	695	-35.556%
2026-03-18	9.7500	9.7500	9.7500	9.7500	-2.500%	16	700	-40.513%
2026-03-17	9.5900	10.0000	9.5900	10.0000	+8.460%	16	700	-42.000%
2026-03-16	9.8800	9.8800	9.0500	9.2200	-0.860%	247	686	-37.093%
2026-03-13	9.3000	9.3000	9.3000	9.3000	-6.533%	60	635	-37.634%
2026-03-12	10.0500	10.0500	9.3000	9.9500	-10.117%	24	575	-41.709%
2026-03-11	11.0700	11.0700	11.0700	11.0700	+3.458%	2	580	-47.606%
2026-03-10	10.5700	10.9500	10.3500	10.7000	+3.783%	37	580	-45.794%
2026-03-09	9.7000	10.3100	9.7000	10.3100	+4.670%	2	585	-43.744%
2026-03-06	9.8500	9.8500	9.7300	9.8500	-1.500%	24	583	-41.117%
2026-03-05	10.2200	10.2200	10.0000	10.0000	-6.542%	3	561	-42.000%
2026-03-04	10.7000	10.7000	10.7000	10.7000	-10.460%	1	561	-45.794%
2026-03-02	11.9500	11.9500	11.9500	11.9500	+0.420%	2	560	-51.464%
2026-02-27	11.9000	11.9000	11.9000	11.9000	-1.245%	1	560	-51.261%
2026-02-26	11.3800	12.0500	11.3800	12.0500	-6.589%	3	560	-51.867%
2026-02-24	12.8000	13.2500	12.5500	12.9000	-4.444%	50	560	-55.039%
2026-02-23	14.3500	14.3500	13.4500	13.5000	-3.571%	13	565	-57.037%
2026-02-20	12.6500	14.2000	12.6500	14.0000	+32.200%	3	564	-58.571%
2026-02-18	10.8500	10.8500	10.2400	10.5900	+0.379%	46	562	-45.231%
2026-02-17	10.5700	10.5700	10.0500	10.5500	-8.658%	5	518	-45.024%
2026-02-13	12.0000	12.0000	11.5500	11.5500	-10.948%	14	520	-49.784%
2026-02-12	12.9000	14.1300	12.9000	12.9700	-6.014%	6	520	-55.281%
2026-02-11	15.6000	15.6000	13.8000	13.8000	-10.098%	19	518	-57.971%
2026-02-10	15.0000	15.5200	14.9500	15.3500	-8.848%	65	522	-62.215%
2026-02-09	16.4600	16.8500	16.4600	16.8400	-2.377%	9	560	-65.558%
2026-02-06	16.8000	17.2500	16.2500	17.2500	-13.750%	35	552	-66.377%
2026-02-05	18.9000	20.1500	16.0000	20.0000	-8.884%	68	537	-71.000%
2026-02-04	21.6500	22.0000	21.6500	21.9500	-8.351%	25	596	-73.576%
2026-02-03	26.6600	26.6600	23.8500	23.9500	-4.771%	36	570	-75.783%
2026-02-02	24.4500	25.2500	24.4500	25.1500	+14.318%	19	548	-76.938%
2026-01-29	22.0000	22.0000	22.0000	22.0000	+2.564%	20	546	-73.636%
2026-01-28	21.9500	21.9500	21.4500	21.4500	-3.725%	7	540	-72.960%
2026-01-27	22.2800	22.2800	22.2800	22.2800	-0.090%	1	533	-73.968%
2026-01-26	20.0500	22.4000	20.0500	22.3000	+5.687%	20	532	-73.991%
2026-01-22	21.1700	21.2000	21.0800	21.1000	+5.132%	6	529	-72.512%
2026-01-21	18.6500	20.7900	18.6500	20.0700	+8.663%	20	528	-71.101%
2026-01-20	19.4500	19.9000	18.4700	18.4700	-13.489%	45	524	-68.598%
2026-01-16	21.3500	21.3500	21.3500	21.3500	-1.794%	6	558	-72.834%
2026-01-15	21.8700	21.8900	21.7400	21.7400	-7.094%	48	558	-73.321%
2026-01-14	22.8500	23.4000	22.8500	23.4000	-8.055%	10	498	-75.214%
2026-01-13	24.6800	25.4500	24.4000	25.4500	+15.524%	10	488	-77.210%
2026-01-12	20.7000	22.0300	19.7000	22.0300	+4.905%	5	482	-73.672%
2026-01-09	20.7000	21.0600	20.7000	21.0000	+5.687%	52	477	-72.381%
2026-01-08	19.3000	20.1500	19.3000	19.8700	+6.828%	56	426	-70.810%
2026-01-07	17.8000	19.5200	17.5500	18.6000	+8.455%	235	373	-68.817%
2026-01-05	17.1500	17.1500	17.1500	17.1500	+0.705%	4	180	-66.181%
2026-01-02	17.0300	17.0300	17.0300	17.0300	+4.994%	2	180	-65.942%
2025-12-31	16.2200	16.2200	16.2200	16.2200	-1.098%	2	176	-64.242%
2025-12-30	16.3000	16.6000	16.3000	16.4000	-2.497%	32	176	-64.634%
2025-12-26	16.8200	16.8200	16.8200	16.8200	-0.473%	1	147	-65.517%
2025-12-24	16.9000	16.9000	16.9000	16.9000	-1.744%	7	145	-65.680%
2025-12-23	17.1400	17.2000	17.1400	17.2000	+12.787%	8	145	-66.279%
2025-12-22	15.2500	15.2500	15.2500	15.2500	+2.212%	7	150	-61.967%
2025-12-19	14.9200	14.9200	14.9200	14.9200	+7.726%	1	150	-61.126%
2025-12-18	13.9200	13.9200	13.8500	13.8500	+0.362%	7	150	-58.123%
2025-12-17	14.8800	14.8800	13.8000	13.8000	-9.449%	4	143	-57.971%
2025-12-16	15.2400	15.2400	15.2400	15.2400	-3.605%	1	141	-61.942%
2025-12-15	15.8100	15.8100	15.8100	15.8100	-12.652%	2	140	-63.314%
2025-12-12	18.1000	18.1000	18.1000	18.1000	+0.836%	45	138	-67.956%
2025-12-11	17.9500	17.9500	17.9500	17.9500	-10.697%	4	116	-67.688%
2025-12-10	20.0700	20.1000	20.0700	20.1000	-2.758%	28	112	-71.144%
2025-12-08	20.6700	20.6700	20.6700	20.6700	-4.306%	1	107	-71.940%
2025-12-04	21.5300	21.6000	21.4500	21.6000	+3.498%	9	106	-73.148%
2025-12-03	20.8700	20.8700	20.8700	20.8700	-3.155%	1	99	-72.209%
2025-12-02	21.2500	21.6500	21.1000	21.5500	-3.666%	22	100	-73.086%
2025-12-01	22.3700	22.3700	22.3700	22.3700	-7.178%	12	95	-74.072%
2025-11-28	24.1000	24.1000	24.1000	24.1000	-2.548%	2	83	-75.934%
2025-11-26	26.0000	26.0000	24.4100	24.7300	-13.076%	12	71	-76.547%
2025-11-25	27.0000	28.4500	26.0000	28.4500	+18.542%	7	71	-79.613%
2025-11-24	24.2000	24.7000	23.4500	24.0000	+34.378%	14	69	-75.833%
2025-11-21	17.7500	17.8600	17.7500	17.8600	-3.720%	3	57	-67.525%
2025-11-20	19.1000	20.0000	18.5500	18.5500	+8.163%	4	54	-68.733%
2025-11-19	17.1500	17.1500	17.1500	17.1500	+22.064%	32	51	-66.181%
2025-11-17	14.0500	14.0500	14.0500	14.0500	+7.911%	9	20	-58.719%
2025-11-13	13.0200	13.0200	13.0200	13.0200	-12.027%	8	11	-55.453%
2025-11-12	14.8000	14.8000	14.8000	14.8000	-0.337%	1	2	-60.811%
2025-11-10	14.8500	14.8500	14.8500	14.8500	+18.327%	1	2	-60.943%
2025-11-07	12.5500	12.5500	12.5500	12.5500	0.000%	1	0	-53.785%