Dark

GOOGL20270115C440
GOOGL Jan 15 2027 440.00 Call (GOOGL270115C00440000)
option OPRA

EOD

Sep 3, 2026

4.30+8.861%(+0.35)118

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	4.5500	4.7000	4.2000	4.3000	+8.861%	118	7,620	0.000%
2026-09-02	3.7000	4.0000	3.7000	3.9500	+12.857%	35	7,660	+8.861%
2026-09-01	3.7700	3.9000	3.4900	3.5000	-14.634%	105	7,662	+22.857%
2026-08-31	4.3000	4.3000	4.0500	4.1000	-24.771%	87	7,622	+4.878%
2026-08-28	4.9000	5.8000	4.9000	5.4500	+16.205%	113	7,615	-21.101%
2026-08-27	4.7000	4.7000	4.6500	4.6900	-4.286%	11	7,625	-8.316%
2026-08-26	5.0000	5.1500	4.8000	4.9000	-13.274%	34	7,633	-12.245%
2026-08-25	5.6500	5.6500	5.6500	5.6500	-11.024%	1	7,615	-23.894%
2026-08-24	6.4000	6.8500	6.3000	6.3500	+4.959%	88	7,614	-32.283%
2026-08-21	5.8000	6.0500	5.8000	6.0500	+13.508%	19	7,595	-28.926%
2026-08-20	5.7200	5.8300	5.1800	5.3300	-10.420%	70	7,597	-19.325%
2026-08-19	5.6300	6.0600	5.6300	5.9500	+3.478%	24	7,583	-27.731%
2026-08-18	5.5000	5.7500	5.5000	5.7500	-4.167%	3	7,573	-25.217%
2026-08-17	6.2800	6.2800	5.8300	6.0000	-7.264%	17	7,570	-28.333%
2026-08-14	7.1300	7.1300	6.4700	6.4700	-4.290%	6	7,563	-33.539%
2026-08-13	6.6500	6.7600	6.5000	6.7600	+4.482%	6	7,563	-36.391%
2026-08-12	6.5000	6.5000	6.0000	6.4700	-2.853%	52	7,561	-33.539%
2026-08-11	8.0000	8.2000	6.6600	6.6600	-26.409%	16	7,541	-35.435%
2026-08-10	9.1100	9.1100	8.5000	9.0500	-3.826%	42	7,544	-52.486%
2026-08-07	9.9000	9.9000	9.2000	9.4100	-12.056%	51	7,538	-54.304%
2026-08-06	12.1800	12.1800	10.7000	10.7000	-10.460%	9	7,535	-59.813%
2026-08-05	18.9500	18.9500	11.9500	11.9500	-32.941%	166	7,529	-64.017%
2026-08-04	15.7500	18.0000	15.7500	17.8200	+13.287%	104	7,511	-75.870%
2026-08-03	12.3500	16.5300	12.3000	15.7300	+45.648%	5,357	7,519	-72.664%
2026-07-31	7.1000	10.8000	7.1000	10.8000	+96.364%	41	3,317	-60.185%
2026-07-30	5.5000	6.0000	5.1000	5.5000	-19.118%	57	3,306	-21.818%
2026-07-29	5.7000	6.8000	5.3000	6.8000	+19.298%	116	3,306	-36.765%
2026-07-28	5.4000	5.7000	5.4000	5.7000	+20.000%	7	3,353	-24.561%
2026-07-27	5.0500	5.1000	4.5500	4.7500	+11.765%	17	3,355	-9.474%
2026-07-24	5.5000	5.5000	3.9500	4.2500	-13.265%	57	3,357	+1.176%
2026-07-23	5.1000	5.3500	4.5100	4.9000	-49.485%	141	3,343	-12.245%
2026-07-22	10.0000	10.0800	9.5000	9.7000	-7.970%	250	3,361	-55.670%
2026-07-21	10.6500	10.7000	10.5400	10.5400	-6.973%	8	3,224	-59.203%
2026-07-20	13.1000	13.4000	11.3300	11.3300	+11.297%	8	3,216	-62.048%
2026-07-17	10.5000	10.7500	9.9500	10.1800	-22.995%	21	3,217	-57.760%
2026-07-16	17.6300	17.7500	13.2200	13.2200	-25.521%	39	3,216	-67.474%
2026-07-15	15.1500	18.0000	15.1500	17.7500	+33.962%	17	3,229	-75.775%
2026-07-14	12.6500	13.2500	12.6500	13.2500	+9.053%	5	3,231	-67.547%
2026-07-13	12.8000	13.0000	12.1500	12.1500	-8.989%	42	3,231	-64.609%
2026-07-10	12.9000	13.3500	12.7500	13.3500	-5.654%	5	3,219	-67.790%
2026-07-09	13.7100	14.1500	12.7000	14.1500	-4.392%	25	3,217	-69.611%
2026-07-08	14.7000	14.9000	14.3000	14.8000	-14.648%	7	3,232	-70.946%
2026-07-07	18.5200	19.0800	17.1300	17.3400	+1.404%	22	3,232	-75.202%
2026-07-06	15.2000	17.1000	15.2000	17.1000	+7.210%	84	3,242	-74.854%
2026-07-02	16.3000	16.3000	13.5500	15.9500	+3.571%	27	3,231	-73.041%
2026-07-01	15.9000	15.9000	14.8300	15.4000	+7.692%	19	3,231	-72.078%
2026-06-30	14.0200	14.5000	13.8100	14.3000	+3.623%	48	3,227	-69.930%
2026-06-29	11.4000	13.8000	11.4000	13.8000	+31.429%	100	3,228	-68.841%
2026-06-26	11.0000	12.4000	10.4000	10.5000	-9.483%	33	3,142	-59.048%
2026-06-25	10.9500	11.7000	10.6500	11.6000	-10.078%	23	3,134	-62.931%
2026-06-24	13.5000	14.2000	12.8500	12.9000	+2.381%	24	3,131	-66.667%
2026-06-23	13.6000	14.1500	12.4500	12.6000	-10.000%	50	3,138	-65.873%
2026-06-22	16.1000	16.1000	13.4500	14.0000	-28.205%	42	3,134	-69.286%
2026-06-18	18.4000	19.5500	16.7500	19.5000	+7.735%	59	3,130	-77.949%
2026-06-17	19.1500	19.1500	17.6000	18.1000	-13.810%	21	3,130	-76.243%
2026-06-16	20.0000	22.0500	20.0000	21.0000	+2.439%	45	3,130	-79.524%
2026-06-15	19.8000	20.8400	19.0500	20.5000	+20.094%	29	3,105	-79.024%
2026-06-12	16.8500	19.4000	16.8500	17.0700	+1.366%	43	3,093	-74.810%
2026-06-11	17.4000	17.4000	14.1000	16.8400	-0.059%	164	3,103	-74.466%
2026-06-10	19.5500	19.6000	16.5800	16.8500	-11.409%	50	3,136	-74.481%
2026-06-09	21.3300	21.3300	17.8300	19.0200	-1.092%	7	3,126	-77.392%
2026-06-08	20.1500	20.1500	18.4200	19.2300	-2.879%	197	3,121	-77.639%
2026-06-05	21.4000	21.7000	19.8000	19.8000	-11.804%	23	3,089	-78.283%
2026-06-04	20.4500	22.8000	20.4500	22.4500	+26.479%	49	3,086	-80.846%
2026-06-03	20.0000	20.0000	17.7000	17.7500	-8.126%	31	3,106	-75.775%
2026-06-02	18.7000	21.9800	18.0000	19.3200	-20.592%	65	3,095	-77.743%
2026-06-01	23.3000	24.3500	22.6000	24.3300	-0.734%	16	3,087	-82.326%
2026-05-29	26.4000	26.4700	24.5100	24.5100	-13.545%	177	3,086	-82.456%
2026-05-28	28.6700	28.9000	27.9300	28.3500	-3.898%	211	2,957	-84.832%
2026-05-27	29.7000	29.7000	29.5000	29.5000	+5.546%	5	2,823	-85.424%
2026-05-26	28.1600	28.7800	27.4200	27.9500	+4.291%	24	2,820	-84.615%
2026-05-22	28.5200	28.8500	26.8000	26.8000	-10.815%	23	2,806	-83.955%
2026-05-21	30.2500	30.2500	28.6500	30.0500	-0.166%	10	2,792	-85.691%
2026-05-20	31.0100	31.0100	28.1300	30.1000	+0.669%	13	2,792	-85.714%
2026-05-19	32.1700	32.1700	29.9000	29.9000	-17.175%	58	2,770	-85.619%
2026-05-18	37.0300	39.5500	35.9000	36.1000	+4.486%	83	2,770	-88.089%
2026-05-15	33.2000	34.8900	33.1000	34.5500	-4.320%	21	2,770	-87.554%
2026-05-14	34.7400	36.1100	34.7400	36.1100	-2.537%	2	2,753	-88.092%
2026-05-13	28.9000	37.2500	28.2200	37.0500	+27.979%	72	2,703	-88.394%
2026-05-12	28.4500	29.8000	27.1600	28.9500	-6.462%	36	2,703	-85.147%
2026-05-11	33.3600	33.3600	30.7000	30.9500	-16.351%	308	2,703	-86.107%
2026-05-08	35.6700	37.0000	34.0000	37.0000	+8.664%	79	2,487	-88.378%
2026-05-07	35.0700	35.0700	33.0000	34.0500	+1.794%	29	2,510	-87.372%
2026-05-06	32.7700	35.0900	32.0000	33.4500	+15.904%	41	2,490	-87.145%
2026-05-05	30.7900	30.7900	28.7500	28.8600	+5.714%	1,058	2,482	-85.100%
2026-05-04	27.8900	28.0000	26.4000	27.3000	-4.345%	346	1,501	-84.249%
2026-05-01	26.0000	28.5600	26.0000	28.5400	+3.782%	40	1,227	-84.933%
2026-04-30	21.3000	27.8500	20.5000	27.5000	+65.663%	177	1,227	-84.364%
2026-04-29	15.2000	17.1500	15.2000	16.6000	+6.752%	6	1,124	-74.096%
2026-04-28	16.3000	16.9500	15.5500	15.5500	-9.593%	25	1,123	-72.347%
2026-04-27	15.5500	17.5800	15.5500	17.2000	+18.785%	16	1,113	-75.000%
2026-04-24	12.7500	14.6900	12.7500	14.4800	+6.471%	19	1,115	-70.304%
2026-04-23	13.5500	13.6000	13.5200	13.6000	+4.215%	8	1,107	-68.382%
2026-04-22	13.1000	13.1000	12.8000	13.0500	+8.750%	35	1,108	-67.050%
2026-04-21	13.1000	13.1500	11.9500	12.0000	-8.745%	34	1,088	-64.167%
2026-04-20	13.1700	13.4500	13.1500	13.1500	-5.054%	7	1,088	-67.300%
2026-04-17	13.1000	13.8500	12.9500	13.8500	+6.130%	154	1,087	-68.953%
2026-04-16	13.8300	13.8300	13.0000	13.0500	-0.382%	36	1,069	-67.050%
2026-04-15	12.7500	13.1000	12.7500	13.1000	+9.715%	26	1,089	-67.176%
2026-04-14	10.9000	11.9400	10.9000	11.9400	+34.915%	2	1,093	-63.987%
2026-04-13	8.8500	8.8500	8.8500	8.8500	-1.667%	2	1,092	-51.412%
2026-04-10	9.6700	9.6700	8.9500	9.0000	-3.226%	69	1,093	-52.222%
2026-04-09	7.6000	9.3000	7.6000	9.3000	+3.333%	11	1,081	-53.763%
2026-04-08	7.9200	9.0000	7.8000	9.0000	+40.625%	7	1,081	-52.222%
2026-04-07	6.4000	6.4000	6.4000	6.4000	+14.695%	1	1,085	-32.813%
2026-04-06	5.4500	5.5800	5.4500	5.5800	+0.541%	5	1,085	-22.939%
2026-04-01	5.0000	5.8900	5.0000	5.5500	+32.143%	13	1,085	-22.523%
2026-03-31	3.3500	4.2000	3.3500	4.2000	+31.250%	2	1,087	+2.381%
2026-03-30	3.2000	3.2000	3.2000	3.2000	-8.571%	1	1,086	+34.375%
2026-03-27	3.6000	3.6000	3.5000	3.5000	-14.634%	3	1,087	+22.857%
2026-03-26	4.4000	4.4000	4.1000	4.1000	-15.464%	57	1,087	+4.878%
2026-03-25	5.0500	5.0500	4.8500	4.8500	-10.185%	4	1,031	-11.340%
2026-03-24	5.4000	5.4000	5.4000	5.4000	-18.182%	4	1,031	-20.370%
2026-03-23	6.6000	6.6000	6.6000	6.6000	-1.493%	1	1,031	-34.848%
2026-03-20	6.7000	6.7000	6.7000	6.7000	-7.713%	10	1,030	-35.821%
2026-03-19	7.2200	7.2600	7.2200	7.2600	-9.814%	2	1,023	-40.771%
2026-03-17	7.6500	8.0500	7.5900	8.0500	+6.341%	10	1,023	-46.584%
2026-03-16	7.4500	7.5700	7.4500	7.5700	-2.323%	3	1,024	-43.197%
2026-03-12	7.7500	7.7500	7.7500	7.7500	-11.932%	1	1,022	-44.516%
2026-03-09	8.8000	8.8000	8.8000	8.8000	+7.186%	1	1,022	-51.136%
2026-03-06	8.1600	8.2100	8.1600	8.2100	-3.638%	3	1,028	-47.625%
2026-03-05	8.5200	8.5200	8.5200	8.5200	-3.182%	3	1,029	-49.531%
2026-03-04	8.7500	8.8000	8.7400	8.8000	-16.190%	5	1,026	-51.136%
2026-02-27	10.5000	10.5000	10.5000	10.5000	+2.439%	5	1,026	-59.048%
2026-02-26	9.7700	10.2500	9.7700	10.2500	-8.072%	41	1,021	-58.049%
2026-02-25	11.1500	11.1500	11.1500	11.1500	+0.905%	5	1,027	-61.435%
2026-02-24	10.6600	11.1000	10.6600	11.0500	-7.143%	107	1,027	-61.086%
2026-02-23	11.8000	11.9000	11.8000	11.9000	+2.675%	3	993	-63.866%
2026-02-20	10.0500	11.6000	10.0500	11.5900	+28.778%	31	995	-62.899%
2026-02-18	9.0000	9.0000	9.0000	9.0000	+2.041%	3	974	-52.222%
2026-02-17	8.7800	8.8200	8.6800	8.8200	-13.018%	14	974	-51.247%
2026-02-13	10.0000	10.1400	9.7500	10.1400	-8.318%	32	968	-57.594%
2026-02-12	11.0600	11.0600	11.0600	11.0600	+1.005%	10	968	-61.121%
2026-02-11	11.8400	11.8400	10.8500	10.9500	-13.095%	24	978	-60.731%
2026-02-10	13.2300	13.2300	12.6000	12.6000	-13.402%	4	997	-65.873%
2026-02-09	14.1000	14.8300	14.1000	14.5500	-3.000%	13	996	-70.447%
2026-02-06	14.9500	15.0000	13.8500	15.0000	-12.791%	21	991	-71.333%
2026-02-05	13.3000	17.3000	13.3000	17.2000	-9.426%	109	985	-75.000%
2026-02-04	19.6500	19.6500	18.6000	18.9900	-8.482%	105	982	-77.357%
2026-02-03	22.0000	22.0100	20.7500	20.7500	-4.378%	13	881	-79.277%
2026-02-02	21.1500	21.7000	21.1500	21.7000	+9.045%	753	874	-80.184%
2026-01-30	18.7000	19.9000	18.7000	19.9000	+4.462%	4	123	-78.392%
2026-01-29	18.3100	19.0500	18.3100	19.0500	-0.626%	11	119	-77.428%
2026-01-28	19.1700	19.1700	19.1700	19.1700	+1.536%	1	119	-77.569%
2026-01-27	19.9900	19.9900	18.8800	18.8800	-2.075%	11	119	-77.225%
2026-01-26	18.5500	19.3100	18.5500	19.2800	+7.649%	13	108	-77.697%
2026-01-23	17.9100	17.9100	17.9100	17.9100	-1.593%	1	108	-75.991%
2026-01-22	18.2000	18.2000	18.2000	18.2000	+6.433%	10	108	-76.374%
2026-01-21	17.5000	17.5000	17.1000	17.1000	+3.323%	4	103	-74.854%
2026-01-20	16.5500	16.5500	16.5500	16.5500	-10.782%	10	102	-74.018%
2026-01-16	20.0000	20.0000	18.5500	18.5500	-3.636%	9	98	-76.819%
2026-01-15	20.6100	20.6100	19.2500	19.2500	-5.172%	4	98	-77.662%
2026-01-14	20.2700	20.3000	19.5000	20.3000	-4.336%	3	96	-78.818%
2026-01-13	22.0000	22.0200	20.9400	21.2200	+13.173%	38	95	-79.736%
2026-01-12	18.0000	18.9000	18.0000	18.7500	+4.457%	5	77	-77.067%
2026-01-09	17.9500	17.9500	17.9500	17.9500	+2.105%	1	76	-76.045%
2026-01-08	16.8000	17.5800	16.8000	17.5800	+4.955%	26	77	-75.540%
2026-01-07	15.6000	16.8000	15.2700	16.7500	+24.074%	21	66	-74.328%
2026-01-06	13.5000	13.5000	13.5000	13.5000	-6.250%	10	72	-68.148%
2025-12-26	14.4000	14.4000	14.4000	14.4000	-1.370%	1	70	-70.139%
2025-12-24	14.4500	14.6000	14.4500	14.6000	+9.774%	7	70	-70.548%
2025-12-22	13.3000	13.3000	13.3000	13.3000	+5.388%	3	70	-67.669%
2025-12-19	12.6200	12.6200	12.6200	12.6200	-9.986%	1	70	-65.927%
2025-12-15	14.0200	14.0200	14.0200	14.0200	-6.533%	1	70	-69.330%
2025-12-12	14.9400	15.0500	14.8500	15.0000	-17.127%	10	70	-71.333%
2025-12-10	18.1000	18.1000	18.1000	18.1000	+1.061%	1	70	-76.243%
2025-12-09	17.0000	17.9100	17.0000	17.9100	-0.500%	2	69	-75.991%
2025-12-08	18.0000	18.0000	18.0000	18.0000	-4.762%	5	70	-76.111%
2025-12-04	18.8700	18.9000	18.8700	18.9000	-4.834%	10	70	-77.249%
2025-12-03	18.5700	19.8600	18.5700	19.8600	+4.526%	10	78	-78.348%
2025-12-02	18.6900	19.0000	18.6900	19.0000	-2.514%	14	79	-77.368%
2025-12-01	20.4600	20.4600	19.4900	19.4900	-10.143%	23	77	-77.937%
2025-11-28	21.6900	21.6900	21.6900	21.6900	-17.245%	3	54	-80.175%
2025-11-25	22.8000	26.2500	22.8000	26.2100	+29.113%	5	51	-83.594%
2025-11-24	19.5700	21.5400	19.5700	20.3000	+19.412%	14	49	-78.818%
2025-11-21	15.5000	17.0800	15.5000	17.0000	+14.478%	20	44	-74.706%
2025-11-20	16.3000	16.3000	14.8500	14.8500	-3.883%	3	29	-71.044%
2025-11-19	17.0200	17.0200	15.4500	15.4500	+34.348%	11	27	-72.168%
2025-11-18	11.3400	11.5000	11.3400	11.5000	-16.667%	4	35	-62.609%
2025-11-17	13.8000	13.8000	13.8000	13.8000	+29.456%	2	34	-68.841%
2025-11-14	10.5000	10.6600	10.5000	10.6600	-7.304%	6	34	-59.662%
2025-11-13	11.0500	11.5000	11.0500	11.5000	-8.730%	5	36	-62.609%
2025-11-12	13.2000	13.2000	12.6000	12.6000	+0.398%	3	34	-65.873%
2025-11-11	12.5500	12.5500	12.5500	12.5500	+15.138%	1	33	-65.737%
2025-11-07	11.3000	11.3800	10.9000	10.9000	-12.097%	6	33	-60.550%
2025-11-06	12.4000	12.4000	12.4000	12.4000	+5.983%	1	29	-65.323%
2025-11-05	11.6500	11.7000	11.6500	11.7000	+11.962%	9	28	-63.248%
2025-11-04	10.9200	10.9200	10.3100	10.4500	-4.827%	30	20	-58.852%
2025-10-31	10.9800	10.9800	10.9800	10.9800	0.000%	1	1	-60.838%