Dark

GOOGL20270115C450
GOOGL Jan 15 2027 450.00 Call (GOOGL270115C00450000)
option OPRA

EOD

Sep 3, 2026

3.62+9.697%(+0.32)1,882

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	3.6000	3.8600	3.4000	3.6200	+9.697%	1,882	15,143	0.000%
2026-09-02	3.1000	3.6000	3.0000	3.3000	+10.000%	130	15,820	+9.697%
2026-09-01	3.3000	3.3300	2.8800	3.0000	-14.286%	324	15,808	+20.667%
2026-08-31	4.2400	4.2400	3.3500	3.5000	-23.077%	300	15,641	+3.429%
2026-08-28	3.9500	4.8100	3.9500	4.5500	+18.490%	201	15,553	-20.440%
2026-08-27	4.0000	4.0000	3.7500	3.8400	-4.000%	157	15,517	-5.729%
2026-08-26	4.8500	4.8500	3.9500	4.0000	-17.526%	320	15,504	-9.500%
2026-08-25	5.3000	5.5000	4.6500	4.8500	-7.619%	212	15,404	-25.361%
2026-08-24	4.8500	5.8000	4.8000	5.2500	+7.143%	172	15,384	-31.048%
2026-08-21	4.6000	5.0500	4.4500	4.9000	+7.930%	123	15,368	-26.122%
2026-08-20	4.7500	4.9000	4.3000	4.5400	-8.835%	183	15,339	-20.264%
2026-08-19	4.5000	5.1500	4.4500	4.9800	+3.750%	191	15,263	-27.309%
2026-08-18	4.6000	4.8500	4.6000	4.8000	-1.437%	133	15,203	-24.583%
2026-08-17	5.5000	5.5000	4.6800	4.8700	-8.972%	196	15,196	-25.667%
2026-08-14	5.9800	6.2500	5.2500	5.3500	-6.957%	159	15,132	-32.336%
2026-08-13	5.3500	5.9500	5.3500	5.7500	+7.477%	629	15,085	-37.043%
2026-08-12	5.8000	5.8000	5.0000	5.3500	-4.464%	602	14,985	-32.336%
2026-08-11	6.9000	7.0500	5.5500	5.6000	-25.828%	666	14,898	-35.357%
2026-08-10	8.0000	8.0000	7.1500	7.5500	-3.453%	268	14,685	-52.053%
2026-08-07	9.0000	9.0000	7.7000	7.8200	-13.111%	207	14,637	-53.708%
2026-08-06	10.1000	10.9000	8.7500	9.0000	-15.493%	300	14,575	-59.778%
2026-08-05	16.3000	16.3000	10.0000	10.6500	-28.331%	546	14,573	-66.009%
2026-08-04	12.5000	15.6500	12.5000	14.8600	+9.265%	820	14,576	-75.639%
2026-08-03	10.0000	14.2500	10.0000	13.6000	+53.326%	1,031	14,235	-73.382%
2026-07-31	5.5500	9.0000	5.5500	8.8700	+88.723%	522	14,143	-59.188%
2026-07-30	4.6000	5.0500	4.4800	4.7000	-12.477%	228	14,208	-22.979%
2026-07-29	4.8000	6.0000	4.4500	5.3700	+15.484%	134	14,220	-32.588%
2026-07-28	4.0300	5.1000	3.8000	4.6500	+17.722%	120	14,133	-22.151%
2026-07-27	4.1000	4.5000	3.7500	3.9500	+8.219%	187	14,160	-8.354%
2026-07-24	4.5000	4.5000	3.4000	3.6500	-8.291%	467	14,203	-0.822%
2026-07-23	4.3000	5.0000	3.7000	3.9800	-48.446%	970	14,079	-9.045%
2026-07-22	8.7000	8.9000	7.7200	7.7200	-7.656%	1,281	13,591	-53.109%
2026-07-21	9.5000	9.5000	8.3600	8.3600	-15.556%	149	13,484	-56.699%
2026-07-20	10.8500	11.5000	9.5500	9.9000	+4.211%	225	13,456	-63.434%
2026-07-17	10.0000	10.0000	8.4200	9.5000	-15.179%	352	13,386	-61.895%
2026-07-16	16.0000	17.1500	10.8500	11.2000	-26.557%	89	13,376	-67.679%
2026-07-15	13.0000	15.8200	12.8500	15.2500	+28.151%	1,332	13,376	-76.262%
2026-07-14	10.3000	12.1400	10.3000	11.9000	+14.203%	134	12,909	-69.580%
2026-07-13	11.4500	12.0000	10.4200	10.4200	-11.695%	193	12,920	-65.259%
2026-07-10	11.7000	12.2000	10.8000	11.8000	-4.065%	104	12,968	-69.322%
2026-07-09	11.8500	12.5500	11.0000	12.3000	-2.767%	110	12,944	-70.569%
2026-07-08	13.5000	13.7000	12.5000	12.6500	-17.857%	22	12,883	-71.383%
2026-07-07	15.4000	16.9200	15.0000	15.4000	-0.324%	667	12,876	-76.494%
2026-07-06	14.0000	15.4500	12.6000	15.4500	+14.444%	690	12,385	-76.570%
2026-07-02	13.5000	14.4000	11.5000	13.5000	-1.890%	1,242	11,455	-73.185%
2026-07-01	13.7000	13.9500	12.3500	13.7600	+6.667%	37	11,455	-73.692%
2026-06-30	12.0000	13.0000	11.7500	12.9000	+5.738%	88	11,463	-71.938%
2026-06-29	10.3000	12.2500	10.3000	12.2000	+28.421%	263	11,451	-70.328%
2026-06-26	9.5000	11.0300	8.8500	9.5000	-3.553%	202	11,363	-61.895%
2026-06-25	9.0000	10.2700	9.0000	9.8500	-8.030%	224	11,348	-63.249%
2026-06-24	11.6000	12.3000	10.2500	10.7100	-2.548%	83	11,358	-66.200%
2026-06-23	11.0100	13.0900	10.9000	10.9900	-11.012%	101	11,346	-67.061%
2026-06-22	14.6000	14.6000	11.6000	12.3500	-30.028%	443	11,322	-70.688%
2026-06-18	16.0000	17.7400	14.5000	17.6500	+10.797%	1,683	9,893	-79.490%
2026-06-17	17.4500	17.4500	15.4500	15.9300	-16.158%	79	9,893	-77.276%
2026-06-16	17.2500	19.5700	17.2500	19.0000	+7.042%	237	9,893	-80.947%
2026-06-15	17.4500	18.3500	16.6000	17.7500	+17.162%	161	9,701	-79.606%
2026-06-12	16.5000	17.3500	15.1500	15.1500	-0.329%	116	9,724	-76.106%
2026-06-11	15.0000	15.4100	12.5000	15.2000	+1.672%	1,748	9,727	-76.184%
2026-06-10	17.0000	17.9400	14.6000	14.9500	-12.265%	469	8,838	-75.786%
2026-06-09	19.7500	19.7500	15.4000	17.0400	+0.412%	1,318	9,031	-78.756%
2026-06-08	18.0000	18.0000	16.3000	16.9700	-10.401%	158	9,499	-78.668%
2026-06-05	18.1400	19.5500	17.6900	18.9400	-6.700%	90	9,459	-80.887%
2026-06-04	17.5000	20.5500	16.9500	20.3000	+27.673%	195	9,472	-82.167%
2026-06-03	17.4400	18.8000	15.8000	15.9000	-5.917%	163	9,489	-77.233%
2026-06-02	18.3500	20.5500	16.1900	16.9000	-21.505%	520	9,433	-78.580%
2026-06-01	20.3500	22.0500	20.3500	21.5300	-2.136%	198	9,321	-83.186%
2026-05-29	23.5000	24.0000	21.5000	22.0000	-15.058%	258	9,329	-83.545%
2026-05-28	25.0000	26.3500	24.1000	25.9000	+1.888%	47	9,261	-86.023%
2026-05-27	25.2400	27.5000	25.2400	25.4200	+2.707%	101	9,246	-85.759%
2026-05-26	23.7500	25.8200	23.7500	24.7500	+4.651%	63	9,240	-85.374%
2026-05-22	26.0500	26.3000	23.2500	23.6500	-6.890%	166	9,228	-84.693%
2026-05-21	25.7100	27.6500	24.7500	25.4000	-5.576%	55	9,236	-85.748%
2026-05-20	28.2000	29.0400	25.0000	26.9000	-0.444%	258	9,236	-86.543%
2026-05-19	30.5700	31.0000	26.5500	27.0200	-13.619%	2,127	7,910	-86.603%
2026-05-18	30.4000	36.5000	29.7500	31.2800	+0.741%	342	7,910	-88.427%
2026-05-15	30.3600	31.9000	29.5000	31.0500	-6.617%	188	7,910	-88.341%
2026-05-14	32.3300	34.3500	30.9200	33.2500	-1.335%	180	8,002	-89.113%
2026-05-13	28.9000	33.9300	28.6700	33.7000	+30.620%	170	7,942	-89.258%
2026-05-12	26.8000	26.9000	24.2000	25.8000	-5.321%	98	7,942	-85.969%
2026-05-11	29.0000	30.8100	27.0000	27.2500	-15.241%	187	7,942	-86.716%
2026-05-08	30.0500	33.5800	30.0500	32.1500	+2.716%	471	7,911	-88.740%
2026-05-07	30.8500	31.3000	29.3000	31.3000	-0.318%	170	7,928	-88.435%
2026-05-06	28.6000	31.6800	28.2500	31.4000	+18.045%	456	7,919	-88.471%
2026-05-05	26.7000	27.7500	24.5000	26.6000	+7.911%	120	7,888	-86.391%
2026-05-04	26.0600	26.3000	23.8800	24.6500	-4.826%	86	7,883	-85.314%
2026-05-01	24.9500	26.1500	23.5600	25.9000	+3.600%	182	7,820	-86.023%
2026-04-30	20.4500	25.7100	18.6000	25.0000	+73.250%	579	7,820	-85.520%
2026-04-29	13.5500	15.6000	13.2000	14.4300	+0.278%	60	7,623	-74.913%
2026-04-28	14.8000	15.3000	14.1000	14.3900	-2.441%	27	7,611	-74.844%
2026-04-27	13.0000	15.4700	13.0000	14.7500	+10.902%	200	7,614	-75.458%
2026-04-24	11.4500	13.3000	11.1500	13.3000	+13.095%	57	7,631	-72.782%
2026-04-23	12.0200	12.6000	11.6000	11.7600	+0.513%	138	7,624	-69.218%
2026-04-22	11.0000	11.8000	11.0000	11.7000	+9.859%	213	7,618	-69.060%
2026-04-21	11.6500	11.6500	10.4100	10.6500	-6.987%	5	7,445	-66.009%
2026-04-20	11.6000	11.9500	11.3200	11.4500	-6.911%	68	7,445	-68.384%
2026-04-17	11.7500	12.3400	11.4600	12.3000	+6.218%	120	7,435	-70.569%
2026-04-16	12.1700	12.1700	11.4500	11.5800	-1.614%	51	7,427	-68.739%
2026-04-15	10.6000	12.0000	10.6000	11.7700	+12.095%	12	7,474	-69.244%
2026-04-14	8.8500	10.8000	8.8500	10.5000	+24.260%	28	7,478	-65.524%
2026-04-13	8.0000	8.4500	8.0000	8.4500	+7.643%	43	7,489	-57.160%
2026-04-10	8.4000	8.4500	7.8500	7.8500	-4.268%	36	7,489	-53.885%
2026-04-09	7.0000	8.2000	6.6500	8.2000	+8.609%	57	7,462	-55.854%
2026-04-08	7.1500	8.0000	6.7500	7.5500	+37.273%	73	7,452	-52.053%
2026-04-07	4.9800	5.6500	4.9800	5.5000	+9.562%	8	7,460	-34.182%
2026-04-06	4.7000	5.0200	4.6700	5.0200	+9.130%	9	7,458	-27.888%
2026-04-02	4.6000	4.6000	4.6000	4.6000	-10.680%	1	7,454	-21.304%
2026-04-01	4.4500	5.2700	4.4500	5.1500	+43.056%	45	7,454	-29.709%
2026-03-31	3.0400	3.7500	3.0400	3.6000	+27.660%	21	7,455	+0.556%
2026-03-30	2.9000	2.9400	2.8000	2.8200	-9.904%	52	7,469	+28.369%
2026-03-27	3.1500	3.4000	3.0000	3.1300	-13.056%	32	7,466	+15.655%
2026-03-26	3.9500	4.1700	3.6000	3.6000	-17.241%	115	7,460	+0.556%
2026-03-25	4.6300	4.6300	4.2500	4.3500	-2.247%	32	7,358	-16.782%
2026-03-24	5.0000	5.0000	4.4500	4.4500	-23.408%	44	7,352	-18.652%
2026-03-23	5.7500	6.2000	5.7500	5.8100	-0.684%	26	7,347	-37.694%
2026-03-20	6.1500	6.2000	5.6100	5.8500	-10.276%	111	7,346	-38.120%
2026-03-19	6.3000	6.5500	6.3000	6.5200	-6.187%	48	7,278	-44.479%
2026-03-18	7.1500	7.1500	6.9500	6.9500	-3.203%	40	7,287	-47.914%
2026-03-17	6.6000	7.1800	6.6000	7.1800	+8.296%	26	7,287	-49.582%
2026-03-16	6.9000	6.9300	6.6300	6.6300	-1.923%	7	7,303	-45.400%
2026-03-13	6.9600	6.9600	6.6500	6.7600	-5.056%	10	7,305	-46.450%
2026-03-12	6.8500	7.1200	6.7000	7.1200	-10.440%	56	7,305	-49.157%
2026-03-11	8.0500	8.1200	7.9500	7.9500	+1.274%	9	7,306	-54.465%
2026-03-10	7.8000	8.0000	7.8000	7.8500	+10.563%	410	7,313	-53.885%
2026-03-09	6.5500	7.1000	6.5500	7.1000	-0.421%	39	6,913	-49.014%
2026-03-06	7.0000	7.2600	7.0000	7.1300	-2.993%	6	6,913	-49.229%
2026-03-05	7.5500	7.6500	7.2800	7.3500	-6.607%	25	6,910	-50.748%
2026-03-04	7.7500	8.1500	7.7500	7.8700	-2.840%	13	6,903	-54.003%
2026-03-03	7.9500	8.1000	7.5500	8.1000	-9.497%	13	6,895	-55.309%
2026-03-02	8.7000	8.9500	8.5000	8.9500	-5.291%	60	6,890	-59.553%
2026-02-27	8.6500	9.4500	8.6500	9.4500	+5.587%	42	6,841	-61.693%
2026-02-26	9.0000	9.0900	8.4000	8.9500	-6.283%	14	6,831	-59.553%
2026-02-25	9.5100	9.5500	9.3700	9.5500	-2.051%	11	6,825	-62.094%
2026-02-24	9.5500	9.8000	9.5500	9.7500	-5.797%	10	6,825	-62.872%
2026-02-23	10.8600	10.8700	10.3500	10.3500	-3.181%	17	6,820	-65.024%
2026-02-20	9.4500	10.9500	9.3700	10.6900	+36.526%	82	6,821	-66.137%
2026-02-19	7.9000	7.9000	7.8300	7.8300	-0.255%	2	6,824	-53.768%
2026-02-18	8.0400	8.1500	7.8500	7.8500	-1.875%	39	6,823	-53.885%
2026-02-17	7.3500	8.0000	7.3500	8.0000	-8.046%	46	6,826	-54.750%
2026-02-13	9.1000	9.1000	8.6000	8.7000	-7.447%	144	6,723	-58.391%
2026-02-12	9.6500	10.6500	9.4000	9.4000	-4.569%	17	6,723	-61.489%
2026-02-11	11.1000	11.1000	9.8500	9.8500	-15.013%	139	6,718	-63.249%
2026-02-10	12.2000	12.3000	11.1000	11.5900	-9.169%	1,154	6,712	-68.766%
2026-02-09	12.6500	13.7500	11.8400	12.7600	+0.870%	46	5,592	-71.630%
2026-02-06	13.0000	13.5000	12.4500	12.6500	-17.857%	203	5,582	-71.383%
2026-02-05	11.7000	15.6500	10.8000	15.4000	-9.518%	64	5,437	-76.494%
2026-02-04	19.2000	19.2000	16.8000	17.0200	-10.421%	169	5,442	-78.731%
2026-02-03	19.5700	20.0500	18.8200	19.0000	-5.047%	124	5,442	-80.947%
2026-02-02	17.8500	20.0100	17.5200	20.0100	+14.147%	40	5,438	-81.909%
2026-01-30	16.8100	17.9400	16.8100	17.5300	+1.329%	145	5,429	-79.350%
2026-01-29	16.8000	17.5000	15.8900	17.3000	+0.290%	431	5,431	-79.075%
2026-01-28	17.2500	17.6000	16.0500	17.2500	-0.289%	91	5,419	-79.014%
2026-01-27	18.0000	18.0500	17.1800	17.3000	+0.698%	30	5,465	-79.075%
2026-01-26	17.0000	17.7500	17.0000	17.1800	+9.427%	26	5,453	-78.929%
2026-01-23	16.3500	16.3500	15.7000	15.7000	-4.559%	20	5,454	-76.943%
2026-01-22	16.5100	16.6500	16.3000	16.4500	+4.444%	61	5,452	-77.994%
2026-01-21	14.6400	17.0500	14.3400	15.7500	+7.877%	1,209	5,452	-77.016%
2026-01-20	14.8600	15.8500	14.6000	14.6000	-12.522%	62	4,164	-75.205%
2026-01-16	17.7400	17.7400	16.3000	16.6900	-7.278%	25	4,284	-78.310%
2026-01-15	18.2000	18.2000	17.2500	18.0000	-5.163%	112	4,284	-79.889%
2026-01-14	18.0000	18.9800	17.7700	18.9800	+0.957%	19	4,263	-80.927%
2026-01-13	18.8500	20.2700	18.7200	18.8000	+8.986%	47	4,265	-80.745%
2026-01-12	15.6600	17.2500	15.6600	17.2500	+3.916%	82	4,245	-79.014%
2026-01-09	16.3500	16.6500	16.1500	16.6000	+7.443%	46	4,195	-78.193%
2026-01-08	15.0700	16.1000	14.9900	15.4500	+6.186%	33	4,175	-76.570%
2026-01-07	13.5000	15.3500	13.5000	14.5500	+22.269%	45	4,181	-75.120%
2026-01-06	13.3200	13.3200	11.9000	11.9000	-8.602%	119	4,178	-69.580%
2026-01-05	13.3000	13.3000	13.0200	13.0200	-0.762%	52	4,137	-72.197%
2026-01-02	13.9000	14.0000	12.5500	13.1200	+4.960%	2,817	4,137	-72.409%
2025-12-31	12.2000	12.6000	12.2000	12.5000	-0.794%	18	1,389	-71.040%
2025-12-30	12.6000	12.6000	12.6000	12.6000	-1.793%	5	1,389	-71.270%
2025-12-29	13.0000	13.0000	12.5000	12.8300	-2.433%	11	1,389	-71.785%
2025-12-26	13.1000	13.2000	13.1000	13.1500	-0.755%	9	1,383	-72.471%
2025-12-24	12.8500	13.2500	12.8500	13.2500	-1.119%	25	1,390	-72.679%
2025-12-23	12.2500	13.4000	12.2500	13.4000	+9.836%	17	1,390	-72.985%
2025-12-22	11.6500	12.2000	11.6500	12.2000	+6.087%	12	1,391	-70.328%
2025-12-19	11.5500	11.7500	11.3500	11.5000	+2.222%	14	1,389	-68.522%
2025-12-18	10.9000	11.2500	10.9000	11.2500	+9.756%	111	1,376	-67.822%
2025-12-17	11.8600	11.8600	10.2500	10.2500	-18.000%	36	1,267	-64.683%
2025-12-16	12.7300	12.7300	12.0000	12.5000	-2.420%	25	1,257	-71.040%
2025-12-15	13.5000	13.5000	12.2500	12.8100	-5.809%	78	1,237	-71.741%
2025-12-12	14.2000	14.2000	13.2900	13.6000	-6.849%	23	1,260	-73.382%
2025-12-11	15.3500	15.3500	14.6000	14.6000	-13.609%	43	1,257	-75.205%
2025-12-10	15.9700	16.9000	15.9500	16.9000	+3.491%	12	1,280	-78.580%
2025-12-09	15.4800	16.4000	15.4800	16.3300	+5.355%	31	1,274	-77.832%
2025-12-08	15.5000	15.6100	15.5000	15.5000	-9.779%	14	1,264	-76.645%
2025-12-05	18.3000	18.3000	17.1800	17.1800	+1.059%	9	1,263	-78.929%
2025-12-04	17.0000	17.0000	17.0000	17.0000	-6.593%	2	1,261	-78.706%
2025-12-03	17.0000	18.2000	17.0000	18.2000	+4.298%	13	1,261	-80.110%
2025-12-02	17.6300	17.6300	17.0500	17.4500	-2.623%	25	1,261	-79.255%
2025-12-01	18.1600	18.3500	17.9200	17.9200	-8.804%	63	1,240	-79.799%
2025-11-28	21.7500	21.7500	19.0000	19.6500	-3.440%	89	1,196	-81.578%
2025-11-26	21.5500	21.5500	19.7000	20.3500	-6.993%	80	1,147	-82.211%
2025-11-25	21.1600	24.3000	20.9500	21.8800	+9.127%	1,118	1,147	-83.455%
2025-11-24	17.1400	20.4500	17.1400	20.0500	+34.474%	75	129	-81.945%
2025-11-21	15.4600	15.7500	14.1000	14.9100	+13.384%	110	81	-75.721%
2025-11-20	15.5300	16.1000	13.1500	13.1500	-2.593%	22	62	-72.471%
2025-11-19	14.1500	14.1500	13.5000	13.5000	+5.058%	2	50	-73.185%
2025-11-17	11.8000	12.8500	11.8000	12.8500	+37.433%	13	49	-71.829%
2025-11-14	9.5000	9.5000	9.3500	9.3500	-6.124%	7	49	-61.283%
2025-11-13	10.3000	10.3000	9.9600	9.9600	-13.391%	2	44	-63.655%
2025-11-12	11.4700	11.6500	11.1000	11.5000	-2.954%	48	44	-68.522%
2025-11-11	11.8300	11.8500	11.8300	11.8500	+5.804%	2	9	-69.451%
2025-11-10	11.2000	11.2000	11.2000	11.2000	-0.885%	1	7	-67.679%
2025-11-06	11.5000	11.5000	11.3000	11.3000	+7.619%	2	6	-67.965%
2025-11-05	10.5000	10.5000	10.5000	10.5000	+5.528%	1	5	-65.524%
2025-11-04	9.9500	9.9500	9.9500	9.9500	-5.238%	1	5	-63.618%
2025-11-03	10.4800	10.5000	10.4800	10.5000	+2.439%	3	4	-65.524%
2025-10-31	9.9700	10.3000	9.9700	10.2500	0.000%	5	0	-64.683%