Dark

GOOGL20270115C465
GOOGL Jan 15 2027 465.00 Call (GOOGL270115C00465000)
option OPRA

EOD

Sep 3, 2026

2.68+6.773%(+0.17)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	2.7900	2.8100	2.6200	2.6800	+6.773%	69	499	0.000%
2026-09-02	2.5100	2.5100	2.5100	2.5100	+11.062%	1	501	+6.773%
2026-09-01	2.2600	2.3500	2.2300	2.2600	-38.082%	262	502	+18.584%
2026-08-25	3.6200	3.6500	3.6200	3.6500	-7.595%	2	383	-26.575%
2026-08-24	4.0000	4.2800	3.9500	3.9500	+12.857%	5	383	-32.152%
2026-08-21	3.5000	3.5000	3.5000	3.5000	+2.941%	1	385	-23.429%
2026-08-20	3.4800	3.4900	3.4000	3.4000	-11.688%	21	385	-21.176%
2026-08-19	3.8500	3.8500	3.8500	3.8500	+5.769%	4	380	-30.390%
2026-08-18	3.6400	3.6700	3.6000	3.6400	-4.961%	32	380	-26.374%
2026-08-17	3.7500	3.8400	3.7000	3.8300	-13.152%	72	375	-30.026%
2026-08-13	4.4200	4.4200	4.4100	4.4100	+10.804%	3	380	-39.229%
2026-08-12	3.9500	4.0000	3.9500	3.9800	-15.856%	11	381	-32.663%
2026-08-11	5.3500	5.3500	4.7300	4.7300	-15.536%	13	372	-43.340%
2026-08-10	6.2400	6.2400	5.5500	5.6000	-9.677%	7	363	-52.143%
2026-08-07	6.2000	6.2000	6.2000	6.2000	-17.333%	1	359	-56.774%
2026-08-06	7.5000	7.5000	7.5000	7.5000	-18.919%	1	358	-64.267%
2026-08-05	12.4500	12.8500	8.4000	9.2500	-26.704%	20	359	-71.027%
2026-08-04	11.5500	12.6200	10.9000	12.6200	+13.694%	27	341	-78.764%
2026-08-03	9.6800	11.1000	9.1300	11.1000	+67.421%	24	321	-75.856%
2026-07-31	6.3000	6.6300	6.3000	6.6300	+86.761%	12	321	-59.578%
2026-07-30	3.6000	3.6000	3.5500	3.5500	-6.579%	2	331	-24.507%
2026-07-29	3.8000	3.8000	3.8000	3.8000	+17.647%	13	330	-29.474%
2026-07-28	3.2300	3.2300	3.2300	3.2300	+8.027%	1	319	-17.028%
2026-07-27	3.2600	3.2600	2.9900	2.9900	+6.028%	4	319	-10.368%
2026-07-24	2.8300	3.2000	2.8200	2.8200	-9.032%	29	319	-4.965%
2026-07-23	3.5000	3.5000	3.0000	3.1000	-54.745%	43	320	-13.548%
2026-07-22	6.9000	6.9500	6.8500	6.8500	-0.725%	67	345	-60.876%
2026-07-17	7.0000	7.0000	6.9000	6.9000	-43.673%	38	345	-61.159%
2026-07-16	12.5500	12.9000	12.2500	12.2500	-1.606%	24	328	-78.122%
2026-07-15	10.6500	12.8500	10.6500	12.4500	+33.871%	38	316	-78.474%
2026-07-14	8.8500	9.3000	8.8500	9.3000	+0.541%	3	335	-71.183%
2026-07-13	9.2500	9.2500	9.2500	9.2500	+0.325%	1	334	-71.027%
2026-07-10	9.1500	9.2200	9.0500	9.2200	-4.948%	5	334	-70.933%
2026-07-09	9.2500	9.7500	9.2500	9.7000	-8.057%	7	333	-72.371%
2026-07-08	10.8000	10.8200	10.5500	10.5500	-15.936%	28	329	-74.597%
2026-07-07	12.5000	12.7500	12.5000	12.5500	+5.021%	10	304	-78.645%
2026-07-06	11.5500	11.9500	11.5500	11.9500	+8.636%	9	304	-77.573%
2026-07-02	11.8000	11.8000	11.0000	11.0000	-1.786%	2	298	-75.636%
2026-07-01	11.2000	11.2000	11.2000	11.2000	+9.804%	3	298	-76.071%
2026-06-30	10.3500	10.3500	10.2000	10.2000	+5.155%	7	296	-73.725%
2026-06-29	9.2500	9.7500	9.1500	9.7000	+24.359%	11	296	-72.371%
2026-06-26	7.6500	7.8000	7.6500	7.8000	-2.500%	3	287	-65.641%
2026-06-25	8.3500	8.4000	7.7000	8.0000	-5.882%	23	286	-66.500%
2026-06-24	9.9500	10.2500	8.5000	8.5000	-10.526%	26	298	-68.471%
2026-06-23	10.0500	10.3500	9.2500	9.5000	-8.213%	17	319	-71.789%
2026-06-22	11.0500	11.1500	10.2500	10.3500	-28.522%	30	335	-74.106%
2026-06-18	13.3500	14.4800	13.3500	14.4800	+3.799%	8	338	-81.492%
2026-06-17	13.9500	13.9500	13.9500	13.9500	-9.180%	1	338	-80.789%
2026-06-16	15.1000	15.3600	15.1000	15.3600	-0.454%	2	338	-82.552%
2026-06-15	15.3500	15.4300	15.1500	15.4300	+17.071%	13	337	-82.631%
2026-06-12	13.1000	13.1800	13.1000	13.1800	+18.206%	5	337	-79.666%
2026-06-11	10.7800	11.1500	10.6000	11.1500	-14.559%	7	336	-75.964%
2026-06-10	13.0500	13.0700	13.0500	13.0500	-9.689%	8	337	-79.464%
2026-06-09	14.4500	14.4500	14.4400	14.4500	+5.474%	10	336	-81.453%
2026-06-08	13.7000	13.7000	13.7000	13.7000	-8.361%	1	331	-80.438%
2026-06-05	16.2000	16.2000	14.9500	14.9500	-12.573%	11	331	-82.074%
2026-06-04	16.3000	17.3000	16.3000	17.1000	+24.003%	25	325	-84.327%
2026-06-03	14.5500	14.6000	13.7500	13.7900	-3.902%	16	321	-80.566%
2026-06-02	15.3100	15.4500	14.3500	14.3500	-18.000%	12	316	-81.324%
2026-06-01	17.4000	17.5000	17.4000	17.5000	-8.136%	4	311	-84.686%
2026-05-29	19.8000	19.8200	19.0500	19.0500	-13.212%	25	309	-85.932%
2026-05-28	20.9400	21.9500	20.9400	21.9500	-3.048%	4	295	-87.790%
2026-05-27	22.6400	22.6400	22.6400	22.6400	+7.810%	4	295	-88.163%
2026-05-26	21.0000	21.0000	21.0000	21.0000	+5.634%	1	291	-87.238%
2026-05-22	22.0500	22.0500	19.8800	19.8800	-13.939%	17	291	-86.519%
2026-05-21	23.1000	23.1000	23.1000	23.1000	+6.697%	2	278	-88.398%
2026-05-20	21.8500	21.8500	21.6500	21.6500	-4.919%	10	278	-87.621%
2026-05-19	23.1000	23.1500	22.7700	22.7700	-15.854%	25	267	-88.230%
2026-05-18	29.9000	29.9000	27.0600	27.0600	+0.595%	26	267	-90.096%
2026-05-15	26.9500	26.9500	26.1500	26.9000	-4.947%	17	267	-90.037%
2026-05-14	27.2000	28.3000	27.2000	28.3000	-2.414%	2	264	-90.530%
2026-05-13	25.4000	29.0000	25.4000	29.0000	+36.471%	12	255	-90.759%
2026-05-12	22.3000	22.3000	21.2500	21.2500	-11.642%	13	255	-87.388%
2026-05-11	24.0500	24.0500	24.0500	24.0500	-13.923%	5	255	-88.857%
2026-05-08	28.8500	28.8500	27.8200	27.9400	+6.641%	9	260	-90.408%
2026-05-07	26.5000	26.5000	26.0500	26.2000	+0.268%	9	256	-89.771%
2026-05-06	24.8500	26.7000	24.5000	26.1300	+12.146%	116	250	-89.744%
2026-05-05	23.3000	23.3000	23.3000	23.3000	+11.217%	1	328	-88.498%
2026-05-04	21.1000	21.2000	20.5000	20.9500	-3.009%	48	329	-87.208%
2026-05-01	20.6900	21.7000	20.6900	21.6000	-1.595%	48	299	-87.593%
2026-04-30	17.2000	21.9500	15.8000	21.9500	+76.305%	153	299	-87.790%
2026-04-29	13.1000	13.1000	12.4000	12.4500	+4.184%	8	309	-78.474%
2026-04-28	12.5000	12.6000	11.9500	11.9500	-2.846%	24	303	-77.573%
2026-04-27	12.3000	12.3000	12.3000	12.3000	+12.844%	1	307	-78.211%
2026-04-24	9.6000	10.9000	9.6000	10.9000	+12.371%	27	306	-75.413%
2026-04-23	9.8000	10.1500	9.7000	9.7000	+0.832%	12	297	-72.371%
2026-04-22	9.2500	9.7000	9.2000	9.6200	+0.733%	14	286	-72.141%
2026-04-20	9.7500	9.9500	9.4500	9.5500	-7.729%	35	273	-71.937%
2026-04-17	9.7400	10.3500	9.7400	10.3500	+7.813%	35	245	-74.106%
2026-04-16	9.6000	9.7000	9.6000	9.6000	-3.030%	10	221	-72.083%
2026-04-15	9.0000	9.9000	9.0000	9.9000	+17.160%	3	211	-72.929%
2026-04-14	7.4000	8.4500	7.4000	8.4500	+24.265%	12	211	-68.284%
2026-04-13	6.8000	6.8000	6.8000	6.8000	+4.615%	1	202	-60.588%
2026-04-10	6.8200	6.8200	6.5000	6.5000	-2.549%	11	201	-58.769%
2026-04-09	5.4000	6.6700	5.4000	6.6700	+4.219%	41	210	-59.820%
2026-04-08	6.1000	6.4000	6.1000	6.4000	+39.130%	61	209	-58.125%
2026-04-07	4.2500	4.6000	4.2500	4.6000	+21.053%	2	189	-41.739%
2026-04-02	3.5500	3.8000	3.5500	3.8000	-5.000%	35	188	-29.474%
2026-04-01	3.9000	4.0000	3.9000	4.0000	+37.457%	2	188	-33.000%
2026-03-31	2.9100	2.9100	2.9100	2.9100	+15.936%	1	188	-7.904%
2026-03-27	2.7300	2.7300	2.5100	2.5100	-33.947%	8	188	+6.773%
2026-03-24	3.8500	3.8500	3.8000	3.8000	-19.149%	5	188	-29.474%
2026-03-23	4.7000	4.7000	4.7000	4.7000	-18.826%	1	188	-42.979%
2026-03-09	5.7900	5.7900	5.7900	5.7900	-9.105%	2	188	-53.713%
2026-03-05	6.3700	6.3700	6.3700	6.3700	-10.282%	1	190	-57.928%
2026-02-27	7.1000	7.1000	7.1000	7.1000	-7.068%	1	190	-62.254%
2026-02-26	7.3700	7.6500	7.3700	7.6400	+13.185%	6	191	-64.921%
2026-02-19	6.5000	6.7500	6.5000	6.7500	-1.890%	3	192	-60.296%
2026-02-18	6.8800	6.8800	6.8800	6.8800	+5.846%	1	193	-61.047%
2026-02-17	6.5000	6.5000	6.5000	6.5000	-12.162%	3	194	-58.769%
2026-02-13	7.4000	7.4000	7.4000	7.4000	-18.232%	1	190	-63.784%
2026-02-12	9.0500	9.0500	9.0500	9.0500	+7.738%	1	190	-70.387%
2026-02-11	8.4000	8.4000	8.4000	8.4000	-24.664%	1	191	-68.095%
2026-02-09	11.6000	11.6000	11.1500	11.1500	+2.765%	2	190	-75.964%
2026-02-05	10.8500	10.8500	10.8500	10.8500	-26.491%	34	188	-75.300%
2026-02-04	14.7000	15.1300	14.7000	14.7600	-13.533%	9	154	-81.843%
2026-02-03	17.0700	17.0700	17.0700	17.0700	+12.155%	1	148	-84.300%
2026-01-28	15.1500	15.2200	15.1500	15.2200	+10.691%	2	147	-82.392%
2026-01-21	13.7500	13.7500	13.7500	13.7500	-11.290%	4	146	-80.509%
2026-01-15	15.5000	15.5000	15.5000	15.5000	+0.649%	10	142	-82.710%
2026-01-14	15.7600	15.7600	15.4000	15.4000	-8.605%	22	142	-82.597%
2026-01-13	16.9000	16.9000	16.8500	16.8500	+15.808%	20	129	-84.095%
2026-01-12	14.6500	14.6500	14.5500	14.5500	+7.778%	13	119	-81.581%
2026-01-08	13.7900	13.7900	13.4500	13.5000	+17.904%	52	119	-80.148%
2026-01-05	11.5000	11.5000	11.4500	11.4500	0.000%	2	72	-76.594%
2025-12-23	11.4500	11.4500	11.4500	11.4500	+10.521%	8	72	-76.594%
2025-12-22	10.3600	10.3600	10.3600	10.3600	-6.751%	2	65	-74.131%
2025-12-15	11.0000	11.1100	11.0000	11.1100	-13.271%	6	64	-75.878%
2025-12-11	12.8000	12.8100	12.7000	12.8100	-8.890%	15	64	-79.079%
2025-12-10	14.0600	14.0600	14.0600	14.0600	-1.610%	1	62	-80.939%
2025-12-09	14.2900	14.2900	14.2900	14.2900	-12.331%	1	63	-81.246%
2025-12-01	16.6500	16.6500	16.3000	16.3000	-14.301%	6	63	-83.558%
2025-11-25	18.8500	19.0200	18.8500	19.0200	+13.214%	2	59	-85.910%
2025-11-24	16.1500	16.8000	16.1500	16.8000	+18.728%	8	60	-84.048%
2025-11-19	14.1500	14.1500	14.1500	14.1500	+29.817%	1	52	-81.060%
2025-11-17	10.9000	10.9000	10.9000	10.9000	+9.000%	1	52	-75.413%
2025-11-12	10.0500	10.0500	10.0000	10.0000	+2.041%	2	53	-73.200%
2025-11-10	9.8000	9.8000	9.8000	9.8000	+11.364%	1	51	-72.653%
2025-11-07	8.7400	8.8000	8.7400	8.8000	0.000%	50	0	-69.545%