Dark

GOOGL20270115C435
GOOGL Jan 15 2027 435.00 Call (GOOGL270115C00435000)
option OPRA

EOD

Sep 3, 2026

4.70+5.618%(+0.25)97

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	5.0000	5.1200	4.5900	4.7000	+5.618%	97	1,796	0.000%
2026-09-02	4.7000	4.7000	4.4500	4.4500	+14.103%	7	1,827	+5.618%
2026-09-01	4.0000	4.2500	3.8500	3.9000	-14.661%	29	1,830	+20.513%
2026-08-31	5.2500	5.2500	4.5000	4.5700	-23.833%	48	1,808	+2.845%
2026-08-28	5.3700	6.2500	5.3700	6.0000	+18.343%	17	1,791	-21.667%
2026-08-27	5.2500	5.3000	5.0000	5.0700	-6.111%	20	1,801	-7.298%
2026-08-26	6.3000	6.3000	5.4000	5.4000	-13.600%	43	1,791	-12.963%
2026-08-25	7.0000	7.0000	6.2500	6.2500	-9.942%	83	1,782	-24.800%
2026-08-24	6.5000	7.4100	6.5000	6.9400	+5.954%	12	1,743	-32.277%
2026-08-21	5.8000	6.5500	5.8000	6.5500	+10.084%	11	1,745	-28.244%
2026-08-20	6.0500	6.1000	5.6400	5.9500	-9.160%	36	1,743	-21.008%
2026-08-19	6.1500	6.5500	6.1500	6.5500	0.000%	15	1,734	-28.244%
2026-08-17	6.8000	6.8000	6.3500	6.5500	-3.676%	36	1,734	-28.244%
2026-08-14	7.6300	7.6300	6.8000	6.8000	-11.111%	7	1,732	-30.882%
2026-08-13	7.6500	7.6500	7.6500	7.6500	+16.261%	1	1,731	-38.562%
2026-08-12	7.0000	7.0000	6.5800	6.5800	-6.667%	6	1,731	-28.571%
2026-08-11	8.6200	8.6200	7.0500	7.0500	-24.275%	10	1,728	-33.333%
2026-08-10	9.9500	10.2000	9.3100	9.3100	-8.904%	19	1,733	-49.517%
2026-08-07	10.3500	10.3500	10.0000	10.2200	-13.021%	13	1,744	-54.012%
2026-08-06	12.0600	12.0600	11.7500	11.7500	-12.313%	5	1,743	-60.000%
2026-08-05	19.1500	19.1500	13.4000	13.4000	-29.916%	5	1,743	-64.925%
2026-08-04	18.1500	19.1200	17.2000	19.1200	+10.520%	63	1,744	-75.418%
2026-08-03	13.4000	17.7900	13.4000	17.3000	+52.423%	168	1,765	-72.832%
2026-07-31	8.7000	11.3500	8.7000	11.3500	+94.017%	13	1,800	-58.590%
2026-07-30	6.1000	6.1800	5.8500	5.8500	-13.971%	25	1,798	-19.658%
2026-07-29	5.9500	7.2000	5.9000	6.8000	+6.250%	16	1,792	-30.882%
2026-07-28	5.1000	6.4000	5.1000	6.4000	+26.733%	7	1,789	-26.563%
2026-07-27	5.5000	5.5000	4.9000	5.0500	+10.989%	11	1,788	-6.931%
2026-07-24	4.7500	4.7500	4.5500	4.5500	-10.784%	2	1,788	+3.297%
2026-07-23	5.7700	5.7700	4.8400	5.1000	-51.796%	70	1,786	-7.843%
2026-07-22	11.5000	11.5000	10.3500	10.5800	-5.112%	26	1,782	-55.577%
2026-07-21	11.4500	11.4500	11.1000	11.1500	-7.851%	169	1,780	-57.848%
2026-07-20	13.5000	13.5500	12.0500	12.1000	+10.200%	64	1,655	-61.157%
2026-07-17	12.2400	12.2500	10.8500	10.9800	-30.418%	236	1,620	-57.195%
2026-07-16	18.9500	18.9500	15.7800	15.7800	-15.615%	16	1,412	-70.215%
2026-07-15	16.2000	19.0200	16.2000	18.7000	+27.211%	28	1,405	-74.866%
2026-07-14	14.0700	14.7000	14.0000	14.7000	+8.088%	23	1,406	-68.027%
2026-07-13	13.8800	13.8800	13.6000	13.6000	-5.226%	26	1,420	-65.441%
2026-07-10	13.8500	14.3500	13.8500	14.3500	-5.281%	6	1,421	-67.247%
2026-07-09	14.0000	15.1500	14.0000	15.1500	-19.841%	3	1,420	-68.977%
2026-07-07	19.5000	19.5000	18.6500	18.9000	+8.934%	6	1,419	-75.132%
2026-07-06	16.2500	17.3500	16.2200	17.3500	+4.834%	5	1,420	-72.911%
2026-07-02	17.1000	17.1000	14.8500	16.5500	-2.360%	18	1,407	-71.601%
2026-07-01	16.8600	16.9500	16.0500	16.9500	+11.513%	3	1,407	-72.271%
2026-06-30	15.2000	15.2000	15.1500	15.2000	+5.190%	11	1,406	-69.079%
2026-06-29	13.8000	14.5000	13.7500	14.4500	+10.728%	7	1,402	-67.474%
2026-06-26	12.4000	13.0500	11.2500	13.0500	+8.750%	10	1,402	-63.985%
2026-06-25	11.3500	12.5000	11.3500	12.0000	-4.000%	18	1,401	-60.833%
2026-06-24	14.3500	14.4000	12.5000	12.5000	-5.518%	5	1,398	-62.400%
2026-06-23	15.0500	15.0500	13.1900	13.2300	-10.608%	60	1,396	-64.475%
2026-06-22	17.5400	17.5400	14.2800	14.8000	-28.502%	32	1,392	-68.243%
2026-06-18	19.4500	20.7500	19.4500	20.7000	+7.813%	9	1,402	-77.295%
2026-06-17	19.4000	19.4000	19.2000	19.2000	-12.727%	6	1,402	-75.521%
2026-06-16	21.1500	23.3000	21.0500	22.0000	+5.516%	59	1,402	-78.636%
2026-06-15	21.6300	21.7500	20.8500	20.8500	+9.449%	3	1,408	-77.458%
2026-06-12	20.4000	20.4000	19.0500	19.0500	+22.903%	24	1,407	-75.328%
2026-06-11	15.3000	15.8000	15.3000	15.5000	-15.761%	8	1,406	-69.677%
2026-06-10	20.4700	20.8700	17.7800	18.4000	-9.001%	26	1,408	-74.457%
2026-06-09	22.0500	22.1500	18.9700	20.2200	+1.864%	12	1,390	-76.756%
2026-06-08	21.3500	21.3500	19.4000	19.8500	-5.701%	26	1,391	-76.322%
2026-06-05	22.9000	22.9000	21.0500	21.0500	-10.426%	17	1,378	-77.672%
2026-06-04	22.8500	24.2500	22.8500	23.5000	+23.037%	93	1,367	-80.000%
2026-06-03	20.2000	20.2000	19.1000	19.1000	-6.143%	86	1,378	-75.393%
2026-06-02	20.4000	20.4000	20.3400	20.3500	-19.724%	22	1,404	-76.904%
2026-06-01	24.9000	25.5000	23.9900	25.3500	-4.878%	203	1,413	-81.460%
2026-05-29	27.2000	27.2900	26.6500	26.6500	-12.623%	62	1,250	-82.364%
2026-05-28	30.5000	30.5000	30.5000	30.5000	-1.135%	2	1,195	-84.590%
2026-05-27	31.0000	31.8400	30.8500	30.8500	+5.290%	65	1,195	-84.765%
2026-05-26	28.2700	29.6700	28.2700	29.3000	+5.776%	4	1,154	-83.959%
2026-05-22	30.1500	30.3000	27.7000	27.7000	-12.756%	42	1,154	-83.032%
2026-05-21	30.3600	32.5000	30.1700	31.7500	+0.158%	13	1,142	-85.197%
2026-05-20	29.9500	31.7500	29.9500	31.7000	-1.553%	48	1,142	-85.174%
2026-05-19	35.7700	35.7700	31.3000	32.2000	-16.364%	168	1,093	-85.404%
2026-05-18	40.8200	41.3500	38.0500	38.5000	+8.757%	11	1,093	-87.792%
2026-05-15	36.4500	36.4500	34.9300	35.4000	-6.842%	43	1,093	-86.723%
2026-05-14	36.8200	38.1000	36.8200	38.0000	-0.419%	20	1,103	-87.632%
2026-05-13	36.1300	38.1600	36.1200	38.1600	+28.485%	27	1,113	-87.683%
2026-05-12	30.1000	30.4000	28.7500	29.7000	-9.230%	46	1,113	-84.175%
2026-05-11	34.2700	34.3300	32.7200	32.7200	-10.820%	7	1,113	-85.636%
2026-05-08	37.7900	37.7900	36.5500	36.6900	+3.644%	23	1,107	-87.190%
2026-05-07	36.1000	36.1000	35.0000	35.4000	+1.871%	223	1,109	-86.723%
2026-05-06	34.8900	36.5000	34.4900	34.7500	+12.642%	10	1,078	-86.475%
2026-05-05	31.1900	31.3200	30.7500	30.8500	+7.679%	22	1,078	-84.765%
2026-05-04	30.3500	30.3500	28.2300	28.6500	-2.051%	18	1,077	-83.595%
2026-05-01	27.8000	30.3500	27.8000	29.2500	+2.632%	157	967	-83.932%
2026-04-30	24.3000	30.2000	21.5500	28.5000	+65.217%	117	967	-83.509%
2026-04-29	18.4500	18.4500	17.1500	17.2500	-0.576%	4	924	-72.754%
2026-04-28	17.0000	18.0000	17.0000	17.3500	-1.420%	20	923	-72.911%
2026-04-27	17.7000	18.6500	17.6000	17.6000	+10.000%	19	936	-73.295%
2026-04-24	13.5500	16.0000	13.3500	16.0000	+9.966%	14	934	-70.625%
2026-04-23	14.5500	14.6500	14.5500	14.5500	+4.077%	67	930	-67.698%
2026-04-22	14.0500	14.0500	13.9000	13.9800	+6.312%	9	869	-66.381%
2026-04-21	13.8000	13.8000	13.1500	13.1500	-6.071%	4	861	-64.259%
2026-04-20	14.0500	14.3000	13.6500	14.0000	-1.200%	14	861	-66.429%
2026-04-17	14.1000	14.1700	13.9500	14.1700	+3.810%	34	853	-66.831%
2026-04-16	13.8400	14.2500	13.6500	13.6500	+1.111%	11	881	-65.568%
2026-04-15	13.1000	13.5000	13.1000	13.5000	+5.799%	82	881	-65.185%
2026-04-14	10.8700	13.0700	10.8700	12.7600	+35.026%	101	801	-63.166%
2026-04-13	9.0000	9.4500	9.0000	9.4500	-1.047%	17	856	-50.265%
2026-04-10	9.6500	9.6500	9.5500	9.5500	-2.551%	16	872	-50.785%
2026-04-09	8.2000	9.8600	8.2000	9.8000	+1.554%	31	884	-52.041%
2026-04-08	8.3500	9.6500	8.3500	9.6500	+40.876%	5	893	-51.295%
2026-04-07	6.8500	6.8500	6.8500	6.8500	+13.599%	1	893	-31.387%
2026-04-06	5.8500	6.0300	5.8500	6.0300	-3.055%	16	892	-22.056%
2026-04-01	5.4000	6.3500	5.4000	6.2200	+48.095%	62	906	-24.437%
2026-03-31	4.2000	4.2000	4.2000	4.2000	+12.000%	15	879	+11.905%
2026-03-27	3.7500	3.7500	3.7500	3.7500	-18.478%	1	864	+25.333%
2026-03-26	4.8700	4.8700	4.6000	4.6000	-13.208%	3	863	+2.174%
2026-03-25	5.2000	5.3000	5.2000	5.3000	-7.018%	7	860	-11.321%
2026-03-24	6.0000	6.0000	5.7000	5.7000	-20.280%	4	856	-17.544%
2026-03-23	7.2000	7.2000	7.1500	7.1500	+0.704%	2	854	-34.266%
2026-03-20	7.1000	7.1000	7.1000	7.1000	-9.784%	5	853	-33.803%
2026-03-19	7.7500	7.8700	7.7500	7.8700	-8.488%	5	848	-40.280%
2026-03-17	8.0500	8.6000	8.0500	8.6000	+6.832%	5	851	-45.349%
2026-03-16	7.9500	8.0500	7.9500	8.0500	-1.227%	7	852	-41.615%
2026-03-13	8.1500	8.1500	8.1500	8.1500	-0.610%	80	845	-42.331%
2026-03-12	8.2000	8.2000	8.2000	8.2000	-17.172%	8	765	-42.683%
2026-03-11	9.9000	9.9000	9.9000	9.9000	+5.882%	1	773	-52.525%
2026-03-10	9.3000	9.3500	9.3000	9.3500	+12.651%	2	772	-49.733%
2026-03-09	8.1500	8.3000	8.1500	8.3000	-2.810%	3	773	-43.373%
2026-03-06	8.6500	8.6500	8.4500	8.5400	-7.775%	7	770	-44.965%
2026-03-04	9.2600	9.2600	9.2600	9.2600	-0.963%	2	769	-49.244%
2026-03-03	9.3500	9.3500	9.3500	9.3500	-9.223%	1	769	-49.733%
2026-03-02	10.3000	10.3000	10.3000	10.3000	-5.936%	2	769	-54.369%
2026-02-27	11.0000	11.0000	10.9500	10.9500	+4.286%	2	767	-57.078%
2026-02-26	10.5000	10.5000	10.5000	10.5000	-8.297%	2	767	-55.238%
2026-02-25	11.5500	11.6000	11.1500	11.4500	-3.376%	44	725	-58.952%
2026-02-24	11.4000	11.9000	11.4000	11.8500	+24.084%	15	725	-60.338%
2026-02-18	9.5500	9.5500	9.5500	9.5500	+3.804%	1	711	-50.785%
2026-02-17	9.2000	9.2000	9.2000	9.2000	-11.368%	4	710	-48.913%
2026-02-13	10.3800	10.3800	10.3800	10.3800	-7.733%	10	706	-54.721%
2026-02-12	11.3000	11.6000	11.2500	11.2500	-2.259%	16	706	-58.222%
2026-02-11	13.0500	13.0500	11.5100	11.5100	-15.985%	3	716	-59.166%
2026-02-10	13.5000	13.7000	13.2000	13.7000	-10.223%	52	715	-65.693%
2026-02-09	14.4500	16.0000	14.4000	15.2600	+2.074%	28	708	-69.201%
2026-02-06	15.2000	15.2000	14.5500	14.9500	-6.270%	187	725	-68.562%
2026-02-05	15.5700	16.0000	14.7000	15.9500	-18.205%	32	568	-70.533%
2026-02-04	19.5000	19.5000	19.5000	19.5000	-12.004%	1	558	-75.897%
2026-02-03	23.1500	23.1500	22.1500	22.1600	-3.020%	34	558	-78.791%
2026-02-02	21.6400	22.8500	21.6400	22.8500	+12.840%	22	545	-79.431%
2026-01-28	19.3800	20.2500	19.3800	20.2500	-0.246%	2	534	-76.790%
2026-01-27	20.3500	20.3500	20.3000	20.3000	-0.490%	7	532	-76.847%
2026-01-26	19.6900	20.4000	19.5800	20.4000	+9.091%	13	525	-76.961%
2026-01-23	18.7000	18.7000	18.7000	18.7000	+1.081%	1	514	-74.866%
2026-01-21	17.7000	18.6000	17.6200	18.5000	+6.322%	13	513	-74.595%
2026-01-20	17.4000	17.5000	17.4000	17.4000	-8.469%	3	501	-72.989%
2026-01-16	19.4000	19.4000	19.0100	19.0100	-7.268%	6	518	-75.276%
2026-01-15	20.0000	20.5000	20.0000	20.5000	-6.178%	6	518	-77.073%
2026-01-13	21.8500	21.8500	21.8500	21.8500	+5.301%	7	518	-78.490%
2026-01-12	20.7500	20.7500	20.7500	20.7500	+9.038%	1	518	-77.349%
2026-01-09	18.7000	19.1200	18.7000	19.0300	+1.493%	13	518	-75.302%
2026-01-08	17.7000	18.7500	17.7000	18.7500	+5.813%	38	516	-74.933%
2026-01-07	17.6500	17.7500	17.5800	17.7200	+18.528%	18	502	-73.476%
2026-01-05	14.9500	14.9500	14.9500	14.9500	+1.701%	15	508	-68.562%
2026-01-02	14.7000	14.7000	14.7000	14.7000	+0.685%	5	508	-68.027%
2025-12-31	14.5600	14.6700	14.5500	14.6000	-0.545%	414	110	-67.808%
2025-12-30	14.6800	14.6800	14.6800	14.6800	-0.878%	2	110	-67.984%
2025-12-29	14.8500	14.8500	14.8100	14.8100	-3.581%	8	108	-68.265%
2025-12-24	15.2500	15.4000	15.1500	15.3600	-0.583%	21	91	-69.401%
2025-12-23	15.1000	15.4500	15.1000	15.4500	-0.707%	17	91	-69.579%
2025-12-12	15.5600	15.5600	15.5600	15.5600	-7.381%	4	75	-69.794%
2025-12-11	17.8800	17.8800	16.6500	16.8000	-7.692%	15	73	-72.024%
2025-12-10	18.7000	18.7000	18.2000	18.2000	+2.247%	51	66	-74.176%
2025-12-08	17.7800	17.8000	17.7800	17.8000	-10.463%	2	45	-73.596%
2025-12-05	19.8800	19.8800	19.8800	19.8800	-3.260%	1	46	-76.358%
2025-12-03	20.5500	20.5500	20.5500	20.5500	+4.580%	5	46	-77.129%
2025-12-02	19.8000	19.8000	19.6500	19.6500	-3.865%	7	46	-76.081%
2025-12-01	20.4400	20.4400	20.4400	20.4400	-8.135%	1	39	-77.006%
2025-11-28	22.2500	22.2500	22.2500	22.2500	-3.050%	3	38	-78.876%
2025-11-26	22.9500	22.9500	22.9500	22.9500	+5.517%	2	36	-79.521%
2025-11-24	22.7000	22.7000	21.4000	21.7500	+24.286%	37	36	-78.391%
2025-11-21	17.5000	17.5000	17.5000	17.5000	0.000%	1	2	-73.143%
2025-11-20	17.5000	17.5000	17.5000	17.5000	+12.903%	1	2	-73.143%
2025-11-19	15.5000	15.5000	15.5000	15.5000	0.000%	1	1	-69.677%