Dark

GOOGL20270115C445
GOOGL Jan 15 2027 445.00 Call (GOOGL270115C00445000)
option OPRA

EOD

Sep 3, 2026

4.00+12.676%(+0.45)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	3.9500	4.0100	3.7400	4.0000	+12.676%	70	684	0.000%
2026-09-02	3.6000	3.6000	3.5500	3.5500	+10.938%	12	676	+12.676%
2026-09-01	3.3900	3.4500	3.2000	3.2000	-14.209%	85	666	+25.000%
2026-08-31	3.9000	3.9000	3.7300	3.7300	-28.952%	3	624	+7.239%
2026-08-28	5.2500	5.2500	5.2500	5.2500	+24.408%	1	626	-23.810%
2026-08-27	4.2500	4.2500	4.2200	4.2200	-28.475%	2	625	-5.213%
2026-08-24	5.7500	6.1900	5.7500	5.9000	+22.407%	5	625	-32.203%
2026-08-20	5.2500	5.2500	4.8200	4.8200	-9.398%	14	620	-17.012%
2026-08-19	5.3500	5.3500	5.3200	5.3200	-0.561%	14	608	-24.812%
2026-08-17	5.4300	5.4300	5.3500	5.3500	-6.469%	5	606	-25.234%
2026-08-14	6.3500	6.3500	5.7200	5.7200	-5.455%	4	606	-30.070%
2026-08-13	6.0500	6.0500	6.0500	6.0500	+7.080%	9	606	-33.884%
2026-08-12	5.5500	5.7300	5.5500	5.6500	-14.394%	11	606	-29.204%
2026-08-11	7.4100	7.4100	6.5700	6.6000	-17.500%	22	604	-39.394%
2026-08-10	8.0000	8.0000	8.0000	8.0000	-17.355%	3	613	-50.000%
2026-08-06	11.0000	11.6000	9.6800	9.6800	-15.459%	11	613	-58.678%
2026-08-05	16.8500	16.8500	11.4000	11.4500	-29.452%	28	609	-65.066%
2026-08-04	15.5000	16.2300	14.7500	16.2300	+11.931%	53	594	-75.354%
2026-08-03	11.4500	15.1500	11.3500	14.5000	+51.515%	52	588	-72.414%
2026-07-31	8.1000	9.6000	8.1000	9.5700	+66.435%	7	596	-58.203%
2026-07-29	5.7500	5.7500	5.7500	5.7500	+12.524%	1	598	-30.435%
2026-07-28	4.1400	5.4000	4.1400	5.1100	+24.634%	7	597	-21.722%
2026-07-27	4.5000	4.6000	4.1000	4.1000	+2.500%	25	593	-2.439%
2026-07-24	3.9000	4.0500	3.9000	4.0000	-3.614%	4	592	0.000%
2026-07-23	4.9700	5.2000	4.1500	4.1500	-50.240%	40	591	-3.614%
2026-07-22	9.3000	9.3400	8.3400	8.3400	-10.323%	10	588	-52.038%
2026-07-21	9.8600	9.9000	9.3000	9.3000	-12.512%	3	588	-56.989%
2026-07-20	12.0000	12.0000	10.6300	10.6300	+13.085%	110	587	-62.371%
2026-07-17	9.6000	9.6000	9.3500	9.4000	-23.887%	24	529	-57.447%
2026-07-16	16.8500	16.8500	12.0000	12.3500	-26.048%	19	526	-67.611%
2026-07-15	14.2000	16.7000	14.0500	16.7000	+35.223%	10	529	-76.048%
2026-07-14	12.1500	12.4000	11.7500	12.3500	+5.106%	12	530	-67.611%
2026-07-13	12.0000	12.1000	11.7500	11.7500	-8.560%	38	527	-65.957%
2026-07-10	12.0000	12.8500	12.0000	12.8500	0.000%	12	519	-68.872%
2026-07-09	12.7500	12.9500	12.7500	12.8500	-5.515%	4	517	-68.872%
2026-07-08	14.0300	14.0300	13.5500	13.6000	-19.048%	14	517	-70.588%
2026-07-07	16.2500	16.9500	16.2500	16.8000	+10.454%	9	517	-76.190%
2026-07-06	14.5000	15.3000	14.5000	15.2100	+7.113%	5	516	-73.702%
2026-07-02	15.0500	15.1500	14.2000	14.2000	-2.069%	5	511	-71.831%
2026-07-01	14.5000	14.5000	14.5000	14.5000	+8.371%	1	511	-72.414%
2026-06-30	13.3500	13.4000	13.3500	13.3800	-0.372%	4	511	-70.105%
2026-06-29	11.9500	13.4300	11.9500	13.4300	+28.517%	71	513	-70.216%
2026-06-26	9.6500	11.4500	9.6500	10.4500	+0.966%	26	520	-61.722%
2026-06-25	10.1200	11.0300	10.0000	10.3500	-14.108%	25	513	-61.353%
2026-06-24	12.1000	13.1500	12.0500	12.0500	+4.783%	41	521	-66.805%
2026-06-23	12.8500	12.9500	11.5000	11.5000	-10.853%	48	503	-65.217%
2026-06-22	14.8700	14.8700	12.9000	12.9000	-30.005%	4	519	-68.992%
2026-06-18	17.0500	18.4500	17.0500	18.4300	+6.225%	13	496	-78.296%
2026-06-17	16.8200	17.3500	16.8200	17.3500	-12.814%	15	496	-76.945%
2026-06-16	19.9000	19.9000	19.9000	19.9000	+3.109%	2	496	-79.899%
2026-06-15	17.6000	19.3000	17.6000	19.3000	+20.249%	14	494	-79.275%
2026-06-12	18.3000	18.3000	16.0500	16.0500	+11.458%	10	498	-75.078%
2026-06-11	15.8500	15.8500	13.3500	14.4000	-9.148%	11	500	-72.222%
2026-06-10	18.2000	18.2000	15.8500	15.8500	-11.699%	9	505	-74.763%
2026-06-09	20.3000	20.4000	16.9300	17.9500	+3.877%	88	507	-77.716%
2026-06-08	19.0000	19.0000	17.2800	17.2800	-7.346%	5	469	-76.852%
2026-06-05	19.7000	20.2500	18.6500	18.6500	-12.646%	18	471	-78.552%
2026-06-04	19.9000	21.3500	19.6500	21.3500	+24.781%	9	467	-81.265%
2026-06-03	18.8000	18.8000	17.0500	17.1100	-7.613%	5	467	-76.622%
2026-06-02	17.5200	20.9000	17.5200	18.5200	-19.513%	30	469	-78.402%
2026-06-01	21.2600	23.0100	21.2600	23.0100	-6.082%	21	469	-82.616%
2026-05-29	24.5000	24.5000	24.5000	24.5000	-10.092%	4	486	-83.673%
2026-05-28	27.3000	27.3000	27.2500	27.2500	-2.470%	5	484	-85.321%
2026-05-27	26.5000	29.2500	26.5000	27.9400	+6.560%	19	481	-85.684%
2026-05-26	27.1300	27.1300	26.0500	26.2200	+4.089%	176	494	-84.744%
2026-05-22	27.2800	27.5000	25.1900	25.1900	-6.531%	12	392	-84.121%
2026-05-21	27.2400	29.3000	26.9500	26.9500	-5.769%	18	395	-85.158%
2026-05-20	26.3500	28.6000	26.3500	28.6000	-18.052%	17	395	-86.014%
2026-05-18	36.5100	36.5100	34.3500	34.9000	+6.402%	45	387	-88.539%
2026-05-15	33.0000	33.0000	31.8300	32.8000	-4.790%	37	387	-87.805%
2026-05-14	33.3500	34.6000	33.3500	34.4500	-2.546%	20	353	-88.389%
2026-05-13	33.0000	35.7000	33.0000	35.3500	+37.282%	99	360	-88.685%
2026-05-12	26.1000	26.1000	25.7500	25.7500	-17.362%	61	360	-84.466%
2026-05-11	31.1000	31.1600	31.1000	31.1600	-6.003%	8	360	-87.163%
2026-05-08	33.7000	33.7000	32.8500	33.1500	+1.843%	15	361	-87.934%
2026-05-07	32.5500	32.5500	30.9500	32.5500	+2.876%	22	354	-87.711%
2026-05-06	31.7000	33.1500	31.6400	31.6400	+19.486%	7	345	-87.358%
2026-05-04	25.8500	26.5400	25.6900	26.4800	-1.926%	59	345	-84.894%
2026-05-01	27.0100	27.0100	27.0000	27.0000	+2.936%	2	333	-85.185%
2026-04-30	20.6000	26.2300	19.4500	26.2300	+64.451%	15	333	-84.750%
2026-04-29	15.9500	15.9500	15.9500	15.9500	+5.420%	2	322	-74.922%
2026-04-28	16.1000	16.1000	15.1300	15.1300	-7.744%	5	322	-73.562%
2026-04-27	15.9000	16.4000	15.9000	16.4000	+17.143%	7	319	-75.610%
2026-04-24	12.3000	14.0100	11.7500	14.0000	+12.000%	10	319	-71.429%
2026-04-23	12.9000	13.1000	12.3000	12.5000	+4.167%	56	316	-68.000%
2026-04-22	12.4500	12.4500	11.8500	12.0000	+1.695%	8	306	-66.667%
2026-04-21	12.1000	12.2500	11.8000	11.8000	-4.065%	21	291	-66.102%
2026-04-20	12.6500	12.6500	12.0500	12.3000	-1.205%	78	291	-67.480%
2026-04-17	12.4500	12.4500	12.4500	12.4500	0.000%	2	279	-67.871%
2026-04-15	12.5600	12.5600	12.4500	12.4500	+11.659%	2	277	-67.871%
2026-04-14	10.0800	11.2000	10.0800	11.1500	+26.705%	31	278	-64.126%
2026-04-13	8.1200	8.8000	8.1200	8.8000	+4.762%	2	257	-54.545%
2026-04-10	8.4000	8.4000	8.4000	8.4000	+18.310%	1	256	-52.381%
2026-04-09	7.1000	7.1000	7.1000	7.1000	-14.970%	1	255	-43.662%
2026-04-08	7.2500	8.4000	7.2500	8.3500	+50.450%	5	254	-52.096%
2026-04-07	5.5500	5.5500	5.5500	5.5500	+42.308%	1	251	-27.928%
2026-03-31	3.1400	3.9000	3.1400	3.9000	+15.727%	2	250	+2.564%
2026-03-27	3.3500	3.3700	3.3500	3.3700	-15.750%	2	251	+18.694%
2026-03-26	4.2100	4.2100	3.9000	4.0000	-12.088%	5	251	0.000%
2026-03-25	4.5000	4.5500	4.5000	4.5500	-9.000%	4	251	-12.088%
2026-03-24	5.1000	5.1000	5.0000	5.0000	-20.000%	6	247	-20.000%
2026-03-23	6.2500	6.2500	6.2500	6.2500	-3.994%	1	245	-36.000%
2026-03-20	6.5100	6.5100	6.5100	6.5100	-3.840%	1	244	-38.556%
2026-03-19	6.7700	6.7700	6.7700	6.7700	-12.192%	1	243	-40.916%
2026-03-18	7.7500	7.7500	7.7100	7.7100	+5.616%	4	244	-48.119%
2026-03-13	7.5000	7.5000	7.3000	7.3000	-3.947%	11	246	-45.205%
2026-03-12	7.6000	7.6000	7.6000	7.6000	-2.689%	10	236	-47.368%
2026-03-05	7.8000	7.8500	7.8000	7.8100	-11.751%	3	236	-48.784%
2026-03-02	8.8500	8.8500	8.8500	8.8500	-6.349%	1	234	-54.802%
2026-02-27	9.4500	9.4500	9.4500	9.4500	-5.970%	1	234	-57.672%
2026-02-25	10.1000	10.1000	10.0000	10.0500	-3.365%	84	189	-60.199%
2026-02-24	10.4000	10.4000	10.4000	10.4000	+22.353%	4	189	-61.538%
2026-02-17	7.9500	8.5000	7.9500	8.5000	-17.476%	6	189	-52.941%
2026-02-12	10.3000	10.3000	10.3000	10.3000	-3.286%	1	184	-61.165%
2026-02-11	10.6500	10.6500	10.6500	10.6500	-22.826%	1	184	-62.441%
2026-02-09	13.8000	13.8000	13.8000	13.8000	+2.985%	6	184	-71.014%
2026-02-06	13.2500	13.4500	13.2500	13.4000	-17.791%	16	184	-70.149%
2026-02-05	13.2000	16.3000	13.2000	16.3000	-10.440%	1,005	172	-75.460%
2026-02-04	17.7000	18.2000	17.7000	18.2000	-12.077%	1,008	1,110	-78.022%
2026-02-03	20.7000	20.7000	20.7000	20.7000	+1.970%	1	111	-80.676%
2026-02-02	20.3000	20.3000	20.3000	20.3000	+14.689%	1	110	-80.296%
2026-01-26	17.7000	17.7000	17.7000	17.7000	+6.627%	1	109	-77.401%
2026-01-20	15.6900	16.6000	15.6900	16.6000	-17.000%	5	103	-75.904%
2026-01-13	20.2000	20.2000	20.0000	20.0000	+9.170%	4	112	-80.000%
2026-01-12	18.3000	18.3200	18.3000	18.3200	+25.051%	10	111	-78.166%
2026-01-07	14.6500	14.6500	14.6500	14.6500	+5.396%	4	111	-72.696%
2026-01-05	14.0000	14.1000	13.9000	13.9000	0.000%	5	113	-71.223%
2025-12-26	13.9000	13.9000	13.9000	13.9000	+0.361%	1	113	-71.223%
2025-12-24	13.7500	13.8500	13.7500	13.8500	-0.717%	11	118	-71.119%
2025-12-23	13.9500	13.9500	13.9500	13.9500	+14.815%	2	118	-71.326%
2025-12-19	12.1500	12.1500	12.1500	12.1500	-20.847%	10	120	-67.078%
2025-12-11	15.3500	15.3500	15.3500	15.3500	-16.120%	4	120	-73.941%
2025-12-05	19.3000	19.3000	18.0000	18.3000	-4.935%	44	124	-78.142%
2025-12-03	19.2500	19.2500	19.2500	19.2500	+5.769%	2	124	-79.221%
2025-12-02	18.7000	18.7000	18.0000	18.2000	-5.699%	23	122	-78.022%
2025-12-01	19.3000	19.3000	19.3000	19.3000	-10.023%	1	133	-79.275%
2025-11-26	21.4500	21.4500	21.4500	21.4500	-3.378%	1	133	-81.352%
2025-11-25	23.2000	24.3000	21.9500	22.2000	+10.668%	50	133	-81.982%
2025-11-24	20.6500	20.6500	19.6000	20.0600	+25.375%	20	129	-80.060%
2025-11-21	16.0000	16.0000	16.0000	16.0000	+18.694%	1	116	-75.000%
2025-11-20	16.3000	16.3000	13.4800	13.4800	-5.734%	41	117	-70.326%
2025-11-19	16.7500	16.7500	14.3000	14.3000	0.000%	133	111	-72.028%