Dark

GOOGL20270115C460
GOOGL Jan 15 2027 460.00 Call (GOOGL270115C00460000)
option OPRA

EOD

Sep 3, 2026

2.94+8.889%(+0.24)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	3.0300	3.0500	2.9300	2.9400	+8.889%	66	1,042	0.000%
2026-09-02	2.7700	2.7900	2.7000	2.7000	+9.756%	146	1,045	+8.889%
2026-09-01	2.7000	2.7000	2.4500	2.4600	-17.726%	99	1,048	+19.512%
2026-08-31	2.8300	2.9900	2.8300	2.9900	-19.189%	8	1,056	-1.672%
2026-08-28	3.7000	3.7000	3.7000	3.7000	+16.352%	3	1,058	-20.541%
2026-08-27	3.1800	3.1800	3.1800	3.1800	-6.471%	1	1,058	-7.547%
2026-08-26	3.5300	3.5300	3.3100	3.4000	-14.787%	13	1,058	-13.529%
2026-08-25	4.0100	4.0200	3.9500	3.9900	-10.337%	30	1,050	-26.316%
2026-08-24	4.4500	4.4500	4.4500	4.4500	+7.488%	2	1,052	-33.933%
2026-08-21	4.2000	4.2000	4.1400	4.1400	+11.892%	2	1,050	-28.986%
2026-08-20	4.0000	4.0000	3.5900	3.7000	-9.756%	36	1,050	-20.541%
2026-08-19	4.2000	4.2100	4.1000	4.1000	+3.797%	20	1,035	-28.293%
2026-08-18	3.9500	3.9500	3.9500	3.9500	-3.659%	2	1,029	-25.570%
2026-08-17	4.4000	4.4000	3.8500	4.1000	-7.240%	13	1,031	-28.293%
2026-08-14	4.7600	4.8000	4.4200	4.4200	-8.866%	11	1,034	-33.484%
2026-08-13	4.8000	4.9000	4.5000	4.8500	+5.435%	115	1,030	-39.381%
2026-08-12	4.2700	4.6000	4.2500	4.6000	-11.197%	10	1,022	-36.087%
2026-08-11	5.8000	5.8800	5.1800	5.1800	-20.308%	217	1,020	-43.243%
2026-08-10	6.7500	6.7500	6.0500	6.5000	-4.412%	13	1,020	-54.769%
2026-08-07	7.4000	7.4000	6.5000	6.8000	-12.258%	31	1,023	-56.765%
2026-08-06	8.7500	8.7500	7.5000	7.7500	-13.889%	36	1,015	-62.065%
2026-08-05	13.3500	13.8000	8.5000	9.0000	-32.836%	73	1,002	-67.333%
2026-08-04	10.0500	13.4000	10.0500	13.4000	+13.176%	20	1,005	-78.060%
2026-08-03	9.6800	12.0500	9.6800	11.8400	+82.154%	21	991	-75.169%
2026-07-31	4.8000	6.5000	4.8000	6.5000	+62.500%	126	987	-54.769%
2026-07-30	3.9500	4.0000	3.9500	4.0000	-20.000%	3	907	-26.500%
2026-07-29	3.9000	5.0000	3.9000	5.0000	+24.688%	40	907	-41.200%
2026-07-28	3.8400	4.0100	3.8400	4.0100	+19.701%	24	903	-26.683%
2026-07-27	3.5000	3.6000	3.1500	3.3500	+8.065%	14	904	-12.239%
2026-07-24	3.3200	3.3200	2.9300	3.1000	-11.429%	49	911	-5.161%
2026-07-23	3.8000	3.9000	3.2500	3.5000	-50.355%	97	882	-16.000%
2026-07-22	7.9500	7.9500	7.0500	7.0500	-6.125%	23	850	-58.298%
2026-07-21	7.5100	7.5100	7.5100	7.5100	-12.164%	1	858	-60.852%
2026-07-20	9.3000	9.8500	8.5500	8.5500	+9.335%	22	857	-65.614%
2026-07-17	8.3400	8.3400	7.5500	7.8200	-19.215%	37	848	-62.404%
2026-07-16	13.8000	13.8000	9.6800	9.6800	-27.218%	11	842	-69.628%
2026-07-15	12.6500	13.7100	12.1500	13.3000	+40.000%	54	838	-77.895%
2026-07-14	9.9500	9.9500	9.5000	9.5000	-5.941%	19	848	-69.053%
2026-07-10	9.7000	10.1000	9.7000	10.1000	-1.942%	3	844	-70.891%
2026-07-09	10.6700	10.6700	9.5000	10.3000	-3.286%	19	845	-71.456%
2026-07-08	11.7000	11.7500	10.6500	10.6500	-20.522%	130	844	-72.394%
2026-07-07	13.3500	13.8000	13.3500	13.4000	-0.741%	5	787	-78.060%
2026-07-06	11.6500	13.5000	11.6500	13.5000	+14.407%	27	791	-78.222%
2026-07-02	12.6500	12.6500	10.3500	11.8000	-2.881%	16	762	-75.085%
2026-07-01	12.2000	12.2000	11.9500	12.1500	+10.455%	3	762	-75.802%
2026-06-30	10.2000	11.5000	10.2000	11.0000	+3.286%	113	762	-73.273%
2026-06-29	9.9000	10.8000	9.6800	10.6500	+23.837%	42	670	-72.394%
2026-06-26	8.1600	9.4500	8.0500	8.6000	+1.176%	54	667	-65.814%
2026-06-25	8.4000	8.8000	8.1500	8.5000	-7.104%	34	669	-65.412%
2026-06-24	10.5500	10.5500	8.9500	9.1500	-2.866%	76	672	-67.869%
2026-06-23	10.3200	10.7500	9.4200	9.4200	-14.364%	26	643	-68.790%
2026-06-22	11.9300	11.9300	10.6000	11.0000	-27.869%	21	639	-73.273%
2026-06-18	13.8700	15.2500	13.8200	15.2500	+10.347%	12	654	-80.721%
2026-06-17	14.5000	14.8000	13.8100	13.8200	-11.410%	47	654	-78.726%
2026-06-16	15.8000	17.3300	15.6000	15.6000	-1.887%	10	654	-81.154%
2026-06-15	14.8500	16.3000	14.8500	15.9000	+13.248%	7	650	-81.509%
2026-06-12	13.5000	15.3800	13.5000	14.0400	+18.481%	10	652	-79.060%
2026-06-11	12.0000	12.0000	11.0000	11.8500	-8.846%	19	648	-75.190%
2026-06-10	15.1000	15.1000	13.0000	13.0000	-6.475%	20	654	-77.385%
2026-06-09	17.1500	17.2000	13.9000	13.9000	-4.138%	21	652	-78.849%
2026-06-08	15.4700	15.4700	14.5000	14.5000	-8.228%	4	641	-79.724%
2026-06-05	17.4000	17.4000	15.8000	15.8000	-11.978%	12	638	-81.392%
2026-06-04	16.4000	17.9500	16.4000	17.9500	+21.284%	21	633	-83.621%
2026-06-03	15.6700	15.8000	14.8000	14.8000	-1.003%	21	633	-80.135%
2026-06-02	14.7200	18.4000	14.4600	14.9500	-21.605%	17	629	-80.334%
2026-06-01	18.1500	19.3000	18.1500	19.0700	-5.360%	83	631	-84.583%
2026-05-29	20.7000	21.2500	20.1500	20.1500	-10.841%	107	595	-85.409%
2026-05-28	23.1500	23.4000	22.6000	22.6000	-3.625%	10	547	-86.991%
2026-05-27	22.5100	23.6000	21.7900	23.4500	+9.324%	20	552	-87.463%
2026-05-26	21.4500	21.4500	21.4500	21.4500	+1.949%	1	556	-86.294%
2026-05-22	23.1500	23.2000	20.9700	21.0400	-11.819%	84	557	-86.027%
2026-05-21	22.9100	24.9500	22.4000	23.8600	-0.790%	19	525	-87.678%
2026-05-20	25.8500	25.8500	22.8700	24.0500	-1.636%	14	525	-87.775%
2026-05-19	24.9100	25.5000	24.4500	24.4500	-18.008%	6	533	-87.975%
2026-05-18	27.1700	31.6900	27.1700	29.8200	+6.691%	32	533	-90.141%
2026-05-15	28.3500	28.3500	27.1500	27.9500	-10.158%	25	533	-89.481%
2026-05-14	29.3700	31.1100	29.3600	31.1100	+3.184%	41	530	-90.550%
2026-05-13	28.1300	30.9100	28.1300	30.1500	+28.736%	42	485	-90.249%
2026-05-12	22.5000	23.4200	21.9500	23.4200	-12.120%	15	485	-87.447%
2026-05-11	27.6500	27.6500	26.4000	26.6500	-6.753%	42	485	-88.968%
2026-05-08	29.0000	29.0000	28.5800	28.5800	+3.513%	26	468	-89.713%
2026-05-07	27.8000	28.0300	27.0000	27.6100	+2.146%	19	456	-89.352%
2026-05-06	26.4300	28.7800	26.1300	27.0300	+13.763%	87	438	-89.123%
2026-05-05	23.8200	23.8200	23.7600	23.7600	+5.600%	25	441	-87.626%
2026-05-04	22.0000	22.5000	21.3700	22.5000	-4.255%	38	422	-86.933%
2026-05-01	22.9500	23.5000	22.8000	23.5000	+6.095%	38	422	-87.489%
2026-04-30	17.7900	22.1500	16.1000	22.1500	+69.084%	184	422	-86.727%
2026-04-29	13.0000	13.4500	12.5500	13.1000	+1.550%	13	392	-77.557%
2026-04-28	13.5500	13.6500	12.9000	12.9000	-4.727%	18	385	-77.209%
2026-04-27	13.2500	13.6100	13.0500	13.5400	+17.739%	24	382	-78.287%
2026-04-24	10.2000	11.5000	10.0500	11.5000	+6.481%	5	401	-74.435%
2026-04-23	10.3000	10.8000	10.3000	10.8000	+8.000%	12	401	-72.778%
2026-04-22	10.3300	10.3500	10.0000	10.0000	+5.263%	14	400	-70.600%
2026-04-21	10.1500	10.1500	9.5000	9.5000	-5.095%	7	390	-69.053%
2026-04-20	10.3500	10.5500	10.0000	10.0100	-5.118%	48	390	-70.629%
2026-04-17	10.4000	10.5500	10.4000	10.5500	+1.932%	3	390	-72.133%
2026-04-16	10.2200	10.3500	10.2200	10.3500	+0.779%	3	387	-71.594%
2026-04-15	10.1500	10.2700	10.1500	10.2700	+18.728%	3	385	-71.373%
2026-04-14	7.9200	8.6600	7.9200	8.6500	+15.797%	10	383	-66.012%
2026-04-13	7.2500	7.4700	7.2500	7.4700	+7.482%	3	383	-60.643%
2026-04-10	7.2700	7.2700	6.9500	6.9500	-3.472%	7	381	-57.698%
2026-04-09	5.8000	7.2000	5.8000	7.2000	+5.109%	23	380	-59.167%
2026-04-08	6.8500	6.8500	6.8500	6.8500	+50.549%	1	378	-57.080%
2026-04-07	4.5500	4.5500	4.5500	4.5500	+13.184%	1	378	-35.385%
2026-04-01	4.0000	4.0200	4.0000	4.0200	+29.677%	10	378	-26.866%
2026-03-31	3.1000	3.1000	3.1000	3.1000	+26.016%	13	379	-5.161%
2026-03-30	2.4600	2.4600	2.4600	2.4600	-13.986%	23	379	+19.512%
2026-03-27	2.8600	2.8600	2.8600	2.8600	-1.038%	1	379	+2.797%
2026-03-26	3.3000	3.3000	2.8900	2.8900	-21.892%	2	380	+1.730%
2026-03-25	3.6900	3.8000	3.6500	3.7000	-9.756%	5	381	-20.541%
2026-03-24	4.2800	4.3500	4.1000	4.1000	-18.000%	8	380	-28.293%
2026-03-23	5.0000	5.0000	5.0000	5.0000	-0.990%	1	379	-41.200%
2026-03-20	5.0500	5.0500	5.0500	5.0500	-10.142%	1	378	-41.782%
2026-03-19	5.7500	5.7500	5.6200	5.6200	-8.618%	6	379	-47.687%
2026-03-18	6.1500	6.1500	6.1500	6.1500	+9.236%	1	377	-52.195%
2026-03-17	5.6300	5.6300	5.6300	5.6300	-1.401%	2	378	-47.780%
2026-03-16	5.7000	5.7100	5.7000	5.7100	-2.891%	10	376	-48.511%
2026-03-13	6.3100	6.3100	5.8800	5.8800	-13.909%	32	371	-50.000%
2026-03-11	7.1500	7.1500	6.8300	6.8300	-0.292%	3	342	-56.955%
2026-03-10	6.8500	6.8500	6.8500	6.8500	+11.382%	1	339	-57.080%
2026-03-09	6.1500	6.1500	6.1500	6.1500	-2.381%	2	340	-52.195%
2026-03-06	6.4000	6.5200	6.3000	6.3000	-9.871%	13	342	-53.333%
2026-03-05	6.9900	6.9900	6.9900	6.9900	+1.158%	1	332	-57.940%
2026-03-04	6.9100	6.9100	6.9100	6.9100	-2.676%	2	333	-57.453%
2026-03-03	7.2000	7.2800	7.1000	7.1000	-10.467%	3	331	-58.592%
2026-02-26	7.8200	7.9500	7.8000	7.9300	-16.526%	5	332	-62.926%
2026-02-23	9.7200	9.7200	9.4500	9.5000	-1.042%	6	330	-69.053%
2026-02-20	9.2500	9.6000	9.2500	9.6000	+35.211%	5	332	-69.375%
2026-02-18	7.1000	7.1000	7.1000	7.1000	+6.607%	25	331	-58.592%
2026-02-17	7.1500	7.1500	6.6600	6.6600	-14.615%	13	356	-55.856%
2026-02-13	7.7500	8.0300	7.7500	7.8000	-11.364%	28	341	-62.308%
2026-02-12	8.8000	8.8000	8.8000	8.8000	+0.571%	1	341	-66.591%
2026-02-11	8.9500	8.9500	8.7500	8.7500	-23.246%	3	341	-66.400%
2026-02-10	11.4000	11.4000	11.4000	11.4000	-5.394%	1	338	-74.211%
2026-02-06	11.4000	12.0500	11.4000	12.0500	+2.119%	13	338	-75.602%
2026-02-05	10.0000	13.0000	10.0000	11.8000	-26.019%	29	327	-75.085%
2026-02-04	16.4500	16.4500	15.1500	15.9500	-13.784%	33	341	-81.567%
2026-02-03	18.5000	18.5000	18.5000	18.5000	+7.246%	1	320	-84.108%
2026-02-02	17.0400	17.2500	17.0400	17.2500	+6.944%	2	319	-82.957%
2026-01-30	16.1300	16.1300	16.1300	16.1300	+2.413%	1	318	-81.773%
2026-01-29	15.8000	15.8000	15.7500	15.7500	+0.639%	30	317	-81.333%
2026-01-28	15.6500	15.6500	15.6500	15.6500	-4.164%	1	287	-81.214%
2026-01-27	16.3300	16.3300	16.3300	16.3300	+9.231%	1	286	-81.996%
2026-01-22	15.4000	15.4000	14.9500	14.9500	+3.103%	11	285	-80.334%
2026-01-21	12.9900	14.5000	12.9900	14.5000	+6.227%	31	274	-79.724%
2026-01-20	13.8800	14.3000	13.6500	13.6500	-9.901%	7	243	-78.462%
2026-01-16	15.3500	15.3500	15.1500	15.1500	-10.777%	20	252	-80.594%
2026-01-14	16.4600	16.9800	16.4600	16.9800	-0.702%	22	252	-82.686%
2026-01-13	18.0000	18.0000	16.9000	17.1000	+9.195%	99	250	-82.807%
2026-01-12	15.2500	15.6600	15.2500	15.6600	+10.359%	11	172	-81.226%
2026-01-08	14.2700	14.2700	14.1900	14.1900	+8.736%	12	166	-79.281%
2026-01-07	12.4200	13.0500	12.4200	13.0500	+20.276%	12	156	-77.471%
2026-01-06	10.8500	10.8500	10.8500	10.8500	-9.959%	10	150	-72.903%
2026-01-02	12.1000	12.1000	12.0500	12.0500	+9.545%	5	160	-75.602%
2025-12-31	11.3400	11.4300	11.0000	11.0000	-3.930%	19	153	-73.273%
2025-12-30	11.7000	11.7000	11.3900	11.4500	-0.866%	20	153	-74.323%
2025-12-29	11.5000	11.5500	11.3000	11.5500	-3.185%	9	160	-74.545%
2025-12-26	11.9500	12.0100	11.7300	11.9300	+0.675%	26	157	-75.356%
2025-12-24	11.6500	11.8500	11.6500	11.8500	-0.837%	18	149	-75.190%
2025-12-23	12.0000	12.0000	11.9500	11.9500	+14.904%	13	149	-75.397%
2025-12-19	9.9500	10.5000	9.9500	10.4000	+1.961%	22	136	-71.731%
2025-12-18	10.2000	10.2000	9.9500	10.2000	+10.629%	30	147	-71.176%
2025-12-17	10.1000	10.1000	9.2200	9.2200	-14.630%	7	140	-68.113%
2025-12-16	12.0500	12.0500	10.8000	10.8000	-5.677%	5	145	-72.778%
2025-12-15	11.8600	12.0600	11.2200	11.4500	-7.661%	20	149	-74.323%
2025-12-12	12.9500	12.9500	12.1000	12.4000	-7.116%	9	158	-76.290%
2025-12-11	13.3500	13.4500	13.3400	13.3500	-10.101%	16	156	-77.978%
2025-12-10	14.5200	14.8500	14.5200	14.8500	-0.336%	7	158	-80.202%
2025-12-09	14.1200	14.9000	14.1200	14.9000	+4.930%	14	158	-80.268%
2025-12-08	14.7000	14.7000	14.2000	14.2000	-10.183%	5	164	-79.296%
2025-12-04	15.9400	15.9400	15.8100	15.8100	-0.566%	15	159	-81.404%
2025-12-02	16.1100	16.1100	15.9000	15.9000	-7.289%	5	159	-81.509%
2025-12-01	17.1500	17.1500	17.1500	17.1500	-3.652%	1	154	-82.857%
2025-11-28	17.8000	17.8000	17.8000	17.8000	-5.820%	1	153	-83.483%
2025-11-26	18.8900	19.7100	18.8900	18.9000	-5.970%	10	148	-84.444%
2025-11-25	22.1000	22.1000	19.6800	20.1000	+10.622%	33	148	-85.373%
2025-11-24	18.6500	18.6500	17.5500	18.1700	+28.501%	21	128	-83.819%
2025-11-21	14.1400	14.1400	14.1400	14.1400	+10.902%	1	117	-79.208%
2025-11-20	14.3100	14.3100	12.5000	12.7500	-11.458%	22	117	-76.941%
2025-11-19	10.9500	14.8100	10.9500	14.4000	+33.953%	16	97	-79.583%
2025-11-18	10.6500	10.7500	10.6500	10.7500	+5.911%	9	84	-72.651%
2025-11-17	10.1500	10.1500	10.1500	10.1500	-6.710%	2	80	-71.034%
2025-11-12	11.3000	11.3000	10.8800	10.8800	-3.717%	3	78	-72.978%
2025-11-11	11.3000	11.3000	11.3000	11.3000	+23.362%	63	78	-73.982%
2025-11-07	9.4100	9.4100	9.1600	9.1600	-7.475%	15	15	-67.904%
2025-11-06	10.4500	10.4500	9.9000	9.9000	+9.756%	2	2	-70.303%
2025-11-04	9.0200	9.0200	9.0200	9.0200	-9.256%	1	1	-67.406%
2025-11-03	9.9400	9.9400	9.9400	9.9400	+6.652%	1	1	-70.423%
2025-10-31	9.3200	9.3200	9.3200	9.3200	0.000%	1	0	-68.455%