Dark

GOOGL20270115C430
GOOGL Jan 15 2027 430.00 Call (GOOGL270115C00430000)
option OPRA

EOD

Sep 3, 2026

5.35+13.830%(+0.65)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	5.3000	5.4000	5.0700	5.3500	+13.830%	46	4,084	0.000%
2026-09-02	4.8000	5.0800	4.7000	4.7000	+10.588%	89	4,079	+13.830%
2026-09-01	4.7000	4.7800	4.2500	4.2500	-15.842%	68	4,038	+25.882%
2026-08-31	5.4500	5.4500	4.9900	5.0500	-24.060%	17	4,037	+5.941%
2026-08-28	5.6900	6.8000	5.6900	6.6500	+18.750%	19	4,025	-19.549%
2026-08-27	5.4200	5.6300	5.4200	5.6000	-18.248%	14	4,026	-4.464%
2026-08-25	7.2500	7.3000	6.8200	6.8500	-10.807%	46	4,025	-21.898%
2026-08-24	7.7500	8.0500	7.5900	7.6800	+3.226%	59	3,999	-30.339%
2026-08-21	6.5000	7.4400	6.5000	7.4400	+16.250%	15	4,014	-28.091%
2026-08-20	6.9000	6.9000	6.1000	6.4000	-9.220%	90	4,011	-16.406%
2026-08-19	7.0500	7.2000	6.8600	7.0500	+1.879%	28	4,007	-24.113%
2026-08-18	6.4000	7.0000	6.4000	6.9200	-1.983%	48	3,999	-22.688%
2026-08-17	7.8400	7.8400	6.7000	7.0600	-7.349%	80	3,990	-24.221%
2026-08-14	8.3500	8.3500	7.4000	7.6200	-6.503%	70	3,987	-29.790%
2026-08-13	7.7700	8.3500	7.7700	8.1500	+5.844%	29	3,961	-34.356%
2026-08-12	7.7300	7.7300	7.1500	7.7000	-1.911%	51	3,948	-30.519%
2026-08-11	10.4300	10.4300	7.8200	7.8500	-25.943%	23	3,925	-31.847%
2026-08-10	11.0300	11.0300	9.7500	10.6000	-6.195%	36	3,925	-49.528%
2026-08-07	12.0000	12.0000	10.5500	11.3000	-7.755%	27	3,888	-52.655%
2026-08-06	13.8000	13.8000	12.2300	12.2500	-15.517%	84	3,880	-56.327%
2026-08-05	20.2600	21.0000	13.8500	14.5000	-29.714%	288	3,884	-63.103%
2026-08-04	17.2500	20.7300	17.2500	20.6300	+10.914%	994	3,890	-74.067%
2026-08-03	14.4800	19.1000	14.4800	18.6000	+49.398%	541	3,994	-71.237%
2026-07-31	8.5000	12.4800	8.5000	12.4500	+84.993%	204	3,895	-57.028%
2026-07-30	6.5700	7.1000	6.4000	6.7300	-7.172%	22	3,908	-20.505%
2026-07-29	6.6000	7.8500	6.3000	7.2500	+6.618%	41	3,910	-26.207%
2026-07-28	5.7000	7.0000	5.6500	6.8000	+19.298%	13	3,914	-21.324%
2026-07-27	6.0900	6.2500	5.2500	5.7000	+12.205%	22	3,919	-6.140%
2026-07-24	5.1500	5.2000	4.8000	5.0800	-6.960%	12	3,927	+5.315%
2026-07-23	7.0000	7.0000	5.1400	5.4600	-48.636%	226	3,924	-2.015%
2026-07-22	11.7800	11.7800	10.6300	10.6300	-12.869%	1,055	3,934	-49.671%
2026-07-21	12.5200	12.5200	12.2000	12.2000	-6.154%	24	3,015	-56.148%
2026-07-20	15.3500	15.3500	13.0000	13.0000	+9.244%	29	3,015	-58.846%
2026-07-17	12.0500	12.8000	11.2800	11.9000	-21.967%	50	3,027	-55.042%
2026-07-16	19.7400	20.3000	14.6000	15.2500	-23.367%	1,764	3,035	-64.918%
2026-07-15	16.8100	20.5200	16.8100	19.9000	+24.765%	54	1,526	-73.116%
2026-07-14	13.6200	15.9500	13.6200	15.9500	+15.162%	58	1,540	-66.458%
2026-07-13	14.9000	14.9000	13.8500	13.8500	-8.581%	43	1,514	-61.372%
2026-07-10	14.8600	15.2100	14.8100	15.1500	-7.055%	47	1,510	-64.686%
2026-07-09	15.3000	16.3000	14.5500	16.3000	-0.610%	21	1,510	-67.178%
2026-07-08	17.4000	17.4000	16.4000	16.4000	-19.012%	8	1,508	-67.378%
2026-07-07	19.9200	20.9000	19.9000	20.2500	+1.250%	11	1,503	-73.580%
2026-07-06	17.3500	20.0000	17.0000	20.0000	+14.286%	14	1,503	-73.250%
2026-07-02	17.4800	17.5000	16.5000	17.5000	-2.235%	7	1,499	-69.429%
2026-07-01	17.4100	18.1000	16.8100	17.9000	+10.154%	16	1,499	-70.112%
2026-06-30	16.2500	16.4000	16.2500	16.2500	+0.371%	9	1,491	-67.077%
2026-06-29	14.6500	16.2000	14.6500	16.1900	+20.821%	34	1,494	-66.955%
2026-06-26	12.2500	13.4000	11.6500	13.4000	+4.280%	13	1,491	-60.075%
2026-06-25	12.7000	13.1100	12.0000	12.8500	-7.885%	45	1,484	-58.366%
2026-06-24	15.5000	15.8000	13.4000	13.9500	-2.105%	58	1,486	-61.649%
2026-06-23	15.0000	15.6500	14.1600	14.2500	-10.938%	130	1,454	-62.456%
2026-06-22	17.3000	17.3000	14.9600	16.0000	-27.339%	11	1,384	-66.563%
2026-06-18	20.3500	22.0200	20.3500	22.0200	+5.208%	42	1,345	-75.704%
2026-06-17	20.5500	21.2800	20.5500	20.9300	-9.590%	5	1,345	-74.439%
2026-06-16	21.9500	23.2500	21.9500	23.1500	+3.441%	136	1,345	-76.890%
2026-06-15	21.8000	23.0000	21.7000	22.3800	+10.246%	43	1,292	-76.095%
2026-06-12	19.9000	21.7600	19.9000	20.3000	+25.309%	37	1,293	-73.645%
2026-06-11	18.3000	18.3000	15.9500	16.2000	-14.467%	51	1,288	-66.975%
2026-06-10	22.0000	22.3000	18.8700	18.9400	-11.660%	32	1,270	-71.753%
2026-06-09	23.6500	23.6500	20.0000	21.4400	+2.095%	394	1,251	-75.047%
2026-06-08	22.5000	22.5000	20.4500	21.0000	-6.208%	40	1,246	-74.524%
2026-06-05	24.0500	24.2000	22.2000	22.3900	-8.798%	34	1,236	-76.105%
2026-06-04	21.7200	25.5000	21.7200	24.5500	+20.343%	128	1,224	-78.208%
2026-06-03	23.5000	23.5000	20.2000	20.4000	-4.673%	212	1,268	-73.775%
2026-06-02	22.4400	24.7500	20.8500	21.4000	-20.000%	35	1,312	-75.000%
2026-06-01	25.4900	26.7500	25.3100	26.7500	-2.586%	44	1,309	-80.000%
2026-05-29	28.3000	28.4000	27.4600	27.4600	-14.588%	27	1,294	-80.517%
2026-05-28	31.3000	32.2000	31.3000	32.1500	+0.469%	6	1,294	-83.359%
2026-05-27	33.3500	33.3700	32.0000	32.0000	+0.787%	16	1,290	-83.281%
2026-05-26	31.2500	31.7500	30.8500	31.7500	+8.030%	14	1,290	-83.150%
2026-05-22	31.4500	32.4500	29.2500	29.3900	-12.530%	59	1,282	-81.797%
2026-05-21	32.0000	34.2000	32.0000	33.6000	+0.599%	9	1,253	-84.077%
2026-05-20	35.0000	35.0000	31.0200	33.4000	-2.139%	113	1,253	-83.982%
2026-05-19	35.5200	35.5200	32.3500	34.1300	-9.947%	30	1,207	-84.325%
2026-05-18	42.4500	43.2300	37.8000	37.9000	-0.785%	81	1,207	-85.884%
2026-05-15	37.7900	38.7500	37.0000	38.2000	-4.068%	30	1,207	-85.995%
2026-05-14	38.4500	39.9000	38.4500	39.8200	-1.557%	3	1,211	-86.565%
2026-05-13	36.4500	40.8300	36.4500	40.4500	+24.462%	29	1,177	-86.774%
2026-05-12	31.7500	32.5000	30.3000	32.5000	-4.271%	139	1,177	-83.538%
2026-05-11	36.0000	36.1800	33.9500	33.9500	-14.698%	54	1,177	-84.242%
2026-05-08	39.0800	39.8000	38.4900	39.8000	+6.048%	15	1,177	-86.558%
2026-05-07	37.5000	37.6000	37.1500	37.5300	-1.934%	7	1,170	-85.745%
2026-05-06	35.7000	38.3800	35.1800	38.2700	+18.410%	235	1,169	-86.020%
2026-05-05	33.3000	33.3500	31.5900	32.3200	+6.843%	19	1,202	-83.447%
2026-05-04	30.1500	30.8500	30.0000	30.2500	-5.469%	26	1,201	-82.314%
2026-05-01	31.0500	32.0800	30.6100	32.0000	+5.645%	82	1,215	-83.281%
2026-04-30	26.7000	31.7500	22.7500	30.2900	+65.429%	578	1,215	-82.337%
2026-04-29	16.4100	19.9500	16.4100	18.3100	+1.384%	104	867	-70.781%
2026-04-28	18.1000	18.1000	18.0600	18.0600	-6.182%	2	836	-70.377%
2026-04-27	18.9100	19.5700	18.9100	19.2500	+35.563%	29	836	-72.208%
2026-04-24	14.3000	14.3000	14.2000	14.2000	-9.612%	2	834	-62.324%
2026-04-23	15.7100	15.7100	15.7100	15.7100	+8.720%	1	832	-65.945%
2026-04-22	14.8000	14.8500	14.3000	14.4500	+6.800%	15	832	-62.976%
2026-04-21	14.6600	14.9500	13.5300	13.5300	-9.195%	18	825	-60.458%
2026-04-20	15.2000	15.2000	14.8500	14.9000	-6.348%	13	825	-64.094%
2026-04-17	14.8500	15.9100	14.8500	15.9100	+8.231%	83	826	-66.373%
2026-04-16	14.7000	14.7000	14.7000	14.7000	+5.832%	1	790	-63.605%
2026-04-15	13.7000	13.8900	13.7000	13.8900	+2.889%	2	790	-61.483%
2026-04-14	12.3000	13.6400	12.3000	13.5000	+25.581%	47	789	-60.370%
2026-04-13	10.1000	10.7500	10.1000	10.7500	+5.911%	21	829	-50.233%
2026-04-10	10.2000	10.2000	10.1500	10.1500	-3.056%	27	836	-47.291%
2026-04-09	8.7500	10.4700	8.7500	10.4700	+2.748%	13	861	-48.902%
2026-04-08	9.0000	10.3500	9.0000	10.1900	+39.589%	10	860	-47.498%
2026-04-07	7.3000	7.3000	7.3000	7.3000	+15.873%	1	858	-26.712%
2026-04-06	6.4000	6.4000	6.3000	6.3000	-8.029%	6	857	-15.079%
2026-04-01	5.8000	6.8500	5.7500	6.8500	+38.945%	55	857	-21.898%
2026-03-31	4.1900	4.9300	4.1900	4.9300	+31.467%	16	838	+8.519%
2026-03-30	3.7500	3.7500	3.7500	3.7500	-9.639%	3	837	+42.667%
2026-03-27	4.3700	4.3700	4.0000	4.1500	-13.900%	8	835	+28.916%
2026-03-26	5.0700	5.1000	4.7500	4.8200	-14.690%	28	832	+10.996%
2026-03-25	5.5500	5.6500	5.5500	5.6500	-5.042%	12	829	-5.310%
2026-03-24	6.2000	6.2000	5.9500	5.9500	-21.192%	9	817	-10.084%
2026-03-23	7.6000	7.6000	7.5500	7.5500	-5.031%	4	816	-29.139%
2026-03-20	8.0000	8.0000	7.9500	7.9500	-6.909%	4	813	-32.704%
2026-03-19	8.5400	8.5400	8.5400	8.5400	-6.667%	1	810	-37.354%
2026-03-18	9.1500	9.1500	9.1500	9.1500	-3.175%	1	810	-41.530%
2026-03-17	8.9800	9.4500	8.9800	9.4500	+9.629%	5	811	-43.386%
2026-03-16	9.1500	9.3700	8.6200	8.6200	+0.233%	13	809	-37.935%
2026-03-13	9.2800	9.2800	8.6000	8.6000	-7.527%	341	811	-37.791%
2026-03-12	9.3000	9.3000	9.3000	9.3000	-6.439%	4	547	-42.473%
2026-03-10	9.7200	10.1500	9.7200	9.9400	+0.914%	27	547	-46.177%
2026-03-09	9.0000	9.8500	9.0000	9.8500	+9.444%	137	545	-45.685%
2026-03-06	8.9100	9.0000	8.9100	9.0000	-2.703%	2	499	-40.556%
2026-03-05	9.2500	9.2500	9.2500	9.2500	-6.566%	1	497	-42.162%
2026-03-04	9.9000	9.9000	9.9000	9.9000	-1.493%	118	496	-45.960%
2026-03-03	10.1100	10.2000	9.8500	10.0500	-6.944%	188	489	-46.766%
2026-03-02	10.8000	10.8000	10.8000	10.8000	-3.139%	5	374	-50.463%
2026-02-26	11.1500	11.1500	11.1500	11.1500	-7.469%	1	369	-52.018%
2026-02-25	12.0000	12.0500	12.0000	12.0500	-6.950%	30	339	-55.602%
2026-02-23	13.6200	13.6200	12.9500	12.9500	-4.779%	7	339	-58.687%
2026-02-20	12.1000	13.6000	12.1000	13.6000	+33.333%	15	344	-60.662%
2026-02-19	10.2000	10.2000	10.2000	10.2000	-1.067%	10	343	-47.549%
2026-02-18	10.3100	10.3100	10.3100	10.3100	+3.618%	2	333	-48.109%
2026-02-17	9.9500	9.9500	9.9500	9.9500	-9.132%	1	334	-46.231%
2026-02-13	11.6000	11.6000	10.9500	10.9500	-15.444%	12	334	-51.142%
2026-02-12	12.9500	12.9500	12.9500	12.9500	+4.183%	25	334	-58.687%
2026-02-11	14.2800	14.2800	12.4300	12.4300	-13.077%	9	353	-56.959%
2026-02-10	14.1200	14.3000	13.9500	14.3000	-9.779%	10	353	-62.587%
2026-02-09	16.1100	16.1100	15.8500	15.8500	+0.635%	15	352	-66.246%
2026-02-06	16.9500	16.9500	15.4500	15.7500	-14.402%	60	354	-66.032%
2026-02-05	14.1500	18.4000	13.4000	18.4000	-9.091%	47	338	-70.924%
2026-02-04	21.5500	21.5500	20.2200	20.2400	-10.601%	44	336	-73.567%
2026-02-03	24.1500	24.1500	22.6400	22.6400	-1.565%	10	316	-76.369%
2026-02-02	23.0000	23.0000	23.0000	23.0000	+5.505%	1	310	-76.739%
2026-01-30	21.8000	21.8000	21.8000	21.8000	+3.465%	8	309	-75.459%
2026-01-29	20.7500	21.0700	19.5000	21.0700	+1.055%	12	301	-74.608%
2026-01-27	22.0000	22.0000	20.8500	20.8500	-2.113%	39	301	-74.341%
2026-01-26	19.0000	21.3000	19.0000	21.3000	+10.938%	6	291	-74.883%
2026-01-23	20.3300	20.3300	19.2000	19.2000	-4.667%	4	284	-72.135%
2026-01-22	20.0000	20.2200	19.8500	20.1400	+3.975%	35	281	-73.436%
2026-01-21	17.5500	20.0000	17.5500	19.3700	+1.680%	9	266	-72.380%
2026-01-20	18.9500	19.1800	18.2500	19.0500	-4.750%	24	264	-71.916%
2026-01-16	21.4900	21.4900	19.8000	20.0000	-11.972%	14	286	-73.250%
2026-01-14	21.4800	22.7500	21.4800	22.7200	-4.337%	5	286	-76.452%
2026-01-13	23.4200	23.7500	23.4200	23.7500	+13.745%	4	284	-77.474%
2026-01-12	19.7500	20.9000	19.0500	20.8800	+4.296%	8	281	-74.377%
2026-01-09	20.0000	20.0200	19.7000	20.0200	+5.368%	20	276	-73.277%
2026-01-08	19.4500	19.6500	18.8600	19.0000	+8.571%	28	264	-71.842%
2026-01-07	17.0000	17.5000	17.0000	17.5000	+19.291%	9	258	-69.429%
2026-01-06	14.6700	14.6700	14.6700	14.6700	-6.857%	10	252	-63.531%
2026-01-05	16.6200	16.6200	15.7500	15.7500	+2.539%	5	239	-66.032%
2025-12-31	15.3500	15.3600	15.3500	15.3600	-1.222%	6	239	-65.169%
2025-12-30	16.2500	16.2500	15.4900	15.5500	-3.416%	4	239	-65.595%
2025-12-24	16.1000	16.1000	16.1000	16.1000	+14.023%	4	235	-66.770%
2025-12-19	13.6000	14.1200	13.6000	14.1200	+4.361%	2	235	-62.110%
2025-12-17	13.4000	13.5300	13.4000	13.5300	-12.257%	4	233	-60.458%
2025-12-15	15.4200	15.4200	15.4200	15.4200	-6.204%	5	233	-65.305%
2025-12-12	16.4400	16.4400	16.4400	16.4400	-7.119%	1	230	-67.457%
2025-12-11	17.7000	17.7000	17.7000	17.7000	-12.159%	8	230	-69.774%
2025-12-10	19.7000	20.1500	19.0500	20.1500	+7.696%	191	230	-73.449%
2025-12-08	18.7100	18.7100	18.7100	18.7100	-10.692%	4	68	-71.406%
2025-12-05	22.0500	22.0500	20.8500	20.9500	+0.964%	6	64	-74.463%
2025-12-02	20.4000	20.7500	20.2500	20.7500	-3.443%	10	64	-74.217%
2025-12-01	21.4900	21.4900	21.4900	21.4900	-17.473%	1	58	-75.105%
2025-11-28	26.0400	26.0400	26.0400	26.0400	+4.578%	1	57	-79.455%
2025-11-25	25.9000	26.1500	24.8500	24.9000	+10.421%	64	56	-78.514%
2025-11-24	23.2000	23.6000	22.5500	22.5500	+25.978%	15	28	-76.275%
2025-11-21	17.9000	17.9000	17.9000	17.9000	+5.170%	1	18	-70.112%
2025-11-20	18.2900	18.6700	17.0100	17.0200	+21.571%	6	18	-68.566%
2025-11-18	12.8500	14.0000	12.8500	14.0000	+2.564%	7	15	-61.786%
2025-11-17	14.0000	14.0000	13.6500	13.6500	+16.468%	5	13	-60.806%
2025-11-14	11.5900	11.7200	11.5900	11.7200	-6.984%	4	12	-54.352%
2025-11-13	12.0800	12.6000	12.0800	12.6000	-10.954%	12	13	-57.540%
2025-11-11	14.1200	14.1500	14.1200	14.1500	0.000%	2	10	-62.191%
2025-11-10	14.1500	14.1500	14.1500	14.1500	+4.044%	1	10	-62.191%
2025-11-06	13.6000	13.6000	13.6000	13.6000	+6.084%	1	10	-60.662%
2025-11-05	12.8000	12.8200	12.8000	12.8200	+6.922%	7	9	-58.268%
2025-11-04	12.0400	12.0400	11.9900	11.9900	-4.462%	10	7	-55.379%
2025-11-03	12.3500	12.5500	12.3500	12.5500	+8.190%	4	5	-57.371%
2025-10-31	11.6000	11.6000	11.6000	11.6000	0.000%	5	0	-53.879%