Dark

GOOGL20270115C470
GOOGL Jan 15 2027 470.00 Call (GOOGL270115C00470000)
option OPRA

EOD

Sep 3, 2026

2.48+6.897%(+0.16)82

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	2.4900	2.5300	2.4400	2.4800	+6.897%	82	1,188	0.000%
2026-09-02	2.3200	2.3900	2.3100	2.3200	+12.621%	33	1,186	+6.897%
2026-09-01	2.1500	2.2100	2.0600	2.0600	-14.523%	116	1,154	+20.388%
2026-08-31	2.4300	2.4300	2.4100	2.4100	-22.258%	26	1,149	+2.905%
2026-08-28	3.2000	3.2000	3.1000	3.1000	+13.139%	26	1,158	-20.000%
2026-08-27	2.5800	2.7400	2.5800	2.7400	-4.861%	203	1,158	-9.489%
2026-08-26	2.7600	2.8900	2.7600	2.8800	-15.294%	30	1,072	-13.889%
2026-08-25	3.3500	3.4000	3.3300	3.4000	-11.688%	12	1,075	-27.059%
2026-08-24	3.8500	3.8500	3.8500	3.8500	+16.667%	5	1,074	-35.584%
2026-08-21	3.3000	3.3000	3.3000	3.3000	+6.452%	1	1,072	-24.848%
2026-08-20	3.2000	3.2000	3.1000	3.1000	-11.429%	27	1,071	-20.000%
2026-08-19	3.2900	3.5000	3.2700	3.5000	+7.692%	115	1,056	-29.143%
2026-08-18	3.2500	3.2500	3.2500	3.2500	-5.248%	12	1,045	-23.692%
2026-08-17	3.8000	3.8000	3.4300	3.4300	-15.309%	120	1,056	-27.697%
2026-08-13	3.9200	4.0500	3.9200	4.0500	+5.195%	8	970	-38.765%
2026-08-12	3.6200	3.8500	3.6000	3.8500	-11.494%	94	970	-35.584%
2026-08-11	4.9300	4.9300	4.3000	4.3500	-15.039%	5	965	-42.989%
2026-08-10	5.8100	5.8100	5.1000	5.1200	-9.700%	53	965	-51.563%
2026-08-07	5.7500	5.7500	5.6700	5.6700	-12.769%	2	970	-56.261%
2026-08-06	7.4500	7.4500	6.5000	6.5000	-18.750%	4	968	-61.846%
2026-08-05	12.0000	12.0000	8.0000	8.0000	-29.204%	50	965	-69.000%
2026-08-04	10.7000	11.5500	10.0300	11.3000	+10.029%	126	939	-78.053%
2026-08-03	9.5400	10.2700	9.0000	10.2700	+66.992%	76	846	-75.852%
2026-07-31	4.2000	6.2500	4.1400	6.1500	+76.218%	174	795	-59.675%
2026-07-30	3.4500	3.4900	3.4500	3.4900	+0.576%	4	692	-28.940%
2026-07-29	3.5000	3.5000	3.4700	3.4700	+24.820%	16	692	-28.530%
2026-07-27	3.1000	3.1000	2.7800	2.7800	+2.206%	113	690	-10.791%
2026-07-24	2.7100	2.7500	2.7100	2.7200	-10.820%	8	697	-8.824%
2026-07-23	3.4500	3.4500	2.7800	3.0500	-58.784%	31	696	-18.689%
2026-07-20	7.9000	7.9000	7.4000	7.4000	+18.022%	22	714	-66.486%
2026-07-17	6.2700	6.2700	6.2700	6.2700	-27.931%	2	696	-60.447%
2026-07-16	11.1000	12.0500	8.7000	8.7000	-24.675%	24	696	-71.494%
2026-07-15	11.6000	12.0500	11.5500	11.5500	+40.000%	48	692	-78.528%
2026-07-14	8.2500	8.2500	8.2500	8.2500	-6.250%	3	677	-69.939%
2026-07-10	8.5000	8.8000	8.4500	8.8000	-5.376%	35	679	-71.818%
2026-07-09	9.3000	9.3000	9.3000	9.3000	-7.463%	2	680	-73.333%
2026-07-08	10.9800	10.9800	9.9500	10.0500	-14.831%	43	679	-75.323%
2026-07-07	12.6000	12.6000	11.7000	11.8000	+8.756%	44	662	-78.983%
2026-07-06	10.5500	11.0000	10.5500	10.8500	+4.327%	11	644	-77.143%
2026-07-02	11.0500	11.0500	9.1600	10.4000	-2.347%	49	624	-76.154%
2026-07-01	10.7100	10.7100	10.6500	10.6500	+10.938%	3	624	-76.714%
2026-06-30	9.7000	9.7000	9.5800	9.6000	+5.495%	4	622	-74.167%
2026-06-29	8.6500	9.1000	8.6000	9.1000	+19.737%	9	622	-72.747%
2026-06-26	7.1300	7.6000	7.1300	7.6000	+0.796%	7	619	-67.368%
2026-06-25	7.1800	7.8500	7.1800	7.5400	-7.824%	11	623	-67.109%
2026-06-24	9.3500	9.3500	8.0000	8.1800	-10.011%	37	626	-69.682%
2026-06-23	9.5000	9.5000	8.9000	9.0900	-5.803%	18	620	-72.717%
2026-06-22	10.4500	10.4500	9.5500	9.6500	-29.511%	28	632	-74.301%
2026-06-18	12.4500	13.6900	12.4500	13.6900	+4.504%	51	688	-81.885%
2026-06-17	13.2500	13.2500	12.6500	13.1000	-10.274%	6	688	-81.069%
2026-06-16	13.5100	15.4000	13.5100	14.6000	+2.098%	11	688	-83.014%
2026-06-15	15.0000	15.0000	13.5000	14.3000	+13.402%	83	681	-82.657%
2026-06-12	12.7000	12.7000	12.6100	12.6100	+28.805%	2	664	-80.333%
2026-06-11	10.0500	10.0500	9.7500	9.7900	-16.325%	4	663	-74.668%
2026-06-10	13.8000	14.0500	11.7000	11.7000	-14.909%	26	665	-78.803%
2026-06-09	13.7500	13.7500	13.7500	13.7500	-1.786%	1	678	-81.964%
2026-06-08	13.8200	14.0000	13.0000	14.0000	-1.060%	60	677	-82.286%
2026-06-05	14.9500	14.9500	14.1500	14.1500	-11.838%	22	706	-82.473%
2026-06-04	13.5000	16.2000	13.4900	16.0500	+21.591%	24	695	-84.548%
2026-06-03	13.7500	14.2000	13.0000	13.2000	-10.508%	7	703	-81.212%
2026-06-02	13.7000	15.6000	13.6500	14.7500	-14.244%	36	702	-83.186%
2026-06-01	17.2000	17.2000	17.2000	17.2000	-4.972%	3	704	-85.581%
2026-05-29	18.6500	18.6500	18.1000	18.1000	-8.401%	17	704	-86.298%
2026-05-28	19.7600	19.7600	19.7600	19.7600	-2.899%	1	700	-87.449%
2026-05-26	19.9000	20.3500	19.9000	20.3500	+2.778%	2	701	-87.813%
2026-05-22	20.9000	21.1000	19.8000	19.8000	-9.795%	11	701	-87.475%
2026-05-21	21.9500	21.9500	21.9500	21.9500	+3.052%	2	701	-88.702%
2026-05-20	21.0000	21.3000	20.3500	21.3000	-2.517%	8	701	-88.357%
2026-05-19	21.8500	21.8500	21.8500	21.8500	-20.110%	2	686	-88.650%
2026-05-18	29.5000	29.5000	26.8300	27.3500	+7.466%	11	686	-90.932%
2026-05-15	25.8500	25.8500	25.3000	25.4500	-7.790%	54	686	-90.255%
2026-05-14	26.1000	27.6900	26.1000	27.6000	-0.361%	7	698	-91.014%
2026-05-13	25.3500	27.7000	25.3500	27.7000	+41.906%	8	679	-91.047%
2026-05-12	20.9100	21.8500	19.5200	19.5200	-15.020%	116	679	-87.295%
2026-05-11	24.6600	24.6600	22.9700	22.9700	-11.992%	6	679	-89.203%
2026-05-08	26.2000	26.5300	25.5000	26.1000	+8.750%	97	680	-90.498%
2026-05-07	24.8700	24.8700	24.0000	24.0000	-4.648%	3	694	-89.667%
2026-05-06	24.6400	25.9300	23.8500	25.1700	+18.447%	114	692	-90.147%
2026-05-05	21.3000	22.2900	21.2500	21.2500	+6.250%	13	579	-88.329%
2026-05-04	19.9500	20.3500	19.3400	20.0000	-3.382%	155	573	-87.600%
2026-05-01	19.2700	20.7000	19.2700	20.7000	+4.020%	270	272	-88.019%
2026-04-30	15.0300	20.1500	15.0300	19.9000	+70.085%	135	272	-87.538%
2026-04-29	12.1000	12.1000	11.7000	11.7000	+3.908%	24	217	-78.803%
2026-04-28	12.0500	12.1500	11.2600	11.2600	-3.015%	57	203	-77.975%
2026-04-27	11.8700	12.3000	11.6100	11.6100	+14.272%	33	187	-78.639%
2026-04-24	8.7100	10.1700	8.7100	10.1600	+11.648%	11	210	-75.591%
2026-04-23	9.1000	9.1500	9.1000	9.1000	+10.571%	11	209	-72.747%
2026-04-21	9.1000	9.1000	8.1500	8.2300	-8.556%	11	215	-69.866%
2026-04-20	9.2000	9.2000	8.9500	9.0000	-2.703%	22	215	-72.444%
2026-04-17	9.1300	9.2500	9.1300	9.2500	-0.538%	26	229	-73.189%
2026-04-15	8.3000	9.3000	8.3000	9.3000	+14.815%	12	253	-73.333%
2026-04-14	7.2400	8.4000	7.2400	8.1000	+26.563%	32	243	-69.383%
2026-04-13	6.4000	6.4000	6.4000	6.4000	+4.918%	1	225	-61.250%
2026-04-10	5.9500	6.4500	5.9500	6.1000	+2.521%	3	225	-59.344%
2026-04-09	5.0500	5.9500	5.0500	5.9500	-0.833%	21	226	-58.319%
2026-04-08	5.4600	6.0100	5.4600	6.0000	+51.899%	28	226	-58.667%
2026-04-07	3.9500	3.9500	3.9500	3.9500	+64.583%	1	202	-37.215%
2026-03-27	2.4100	2.4100	2.4000	2.4000	-12.727%	2	202	+3.333%
2026-03-26	2.9500	2.9500	2.7500	2.7500	-22.535%	2	204	-9.818%
2026-03-24	3.6500	3.6500	3.5500	3.5500	-19.318%	2	203	-30.141%
2026-03-23	4.4000	4.4000	4.4000	4.4000	-14.563%	1	201	-43.636%
2026-03-17	5.1500	5.1500	5.1500	5.1500	-7.706%	6	200	-51.845%
2026-03-13	5.5800	5.5800	5.5800	5.5800	+2.011%	2	206	-55.556%
2026-03-12	5.4700	5.4700	5.4700	5.4700	-9.587%	4	206	-54.662%
2026-03-11	6.2300	6.2300	6.0500	6.0500	-29.487%	17	210	-59.008%
2026-02-20	8.5800	8.5800	8.5800	8.5800	+10.000%	1	203	-71.096%
2026-02-12	7.8000	7.8000	7.8000	7.8000	-3.106%	3	202	-68.205%
2026-02-11	9.2700	9.2700	8.0400	8.0500	-23.697%	38	205	-69.193%
2026-02-09	10.0200	10.5500	9.9000	10.5500	+3.839%	5	177	-76.493%
2026-02-06	10.4500	10.8500	10.1600	10.1600	-15.333%	16	177	-75.591%
2026-02-05	11.1500	12.0000	10.5700	12.0000	-16.084%	42	187	-79.333%
2026-02-04	14.6500	14.6500	14.3000	14.3000	-10.569%	2	157	-82.657%
2026-02-02	15.9900	15.9900	15.9900	15.9900	+9.897%	2	157	-84.490%
2026-01-27	14.5500	14.5500	14.5500	14.5500	+6.437%	1	155	-82.955%
2026-01-22	13.6700	13.6700	13.6700	13.6700	+5.560%	1	155	-81.858%
2026-01-20	12.9500	12.9500	12.9500	12.9500	-19.315%	3	155	-80.849%
2026-01-13	16.2000	16.2000	16.0500	16.0500	+17.582%	3	152	-84.548%
2026-01-09	13.5500	13.6500	13.5500	13.6500	+12.810%	16	150	-81.832%
2026-01-07	11.6200	12.1000	11.6200	12.1000	+21.976%	6	135	-79.504%
2026-01-06	10.8900	10.8900	9.9200	9.9200	-7.978%	5	135	-75.000%
2026-01-05	10.5400	10.7800	10.5400	10.7800	-6.179%	9	126	-76.994%
2026-01-02	11.5000	11.5000	11.4900	11.4900	+12.647%	10	126	-78.416%
2025-12-31	10.2200	10.2200	10.2000	10.2000	-4.494%	4	118	-75.686%
2025-12-30	10.6000	10.6800	10.6000	10.6800	+1.521%	2	118	-76.779%
2025-12-29	10.5200	10.5200	10.5200	10.5200	-2.773%	1	117	-76.426%
2025-12-26	10.7000	10.8200	10.7000	10.8200	-0.825%	2	117	-77.079%
2025-12-24	10.9100	10.9100	10.9100	10.9100	+0.092%	2	114	-77.269%
2025-12-23	10.9000	10.9500	10.9000	10.9000	+10.660%	27	114	-77.248%
2025-12-22	9.8500	9.8500	9.8500	9.8500	-18.930%	1	116	-74.822%
2025-12-11	12.1500	12.1500	12.1500	12.1500	-19.000%	1	116	-79.588%
2025-12-02	15.1900	15.3000	14.6700	15.0000	-19.311%	76	116	-83.467%
2025-11-28	18.5700	18.5900	18.5700	18.5900	+0.054%	5	61	-86.659%
2025-11-25	19.5500	19.5500	18.5800	18.5800	+10.925%	7	56	-86.652%
2025-11-24	15.5500	17.1000	15.5500	16.7500	+29.344%	22	57	-85.194%
2025-11-21	12.9000	13.1000	12.9000	12.9500	+8.824%	29	35	-80.849%
2025-11-20	11.9000	11.9000	11.9000	11.9000	-7.031%	1	9	-79.160%
2025-11-19	10.6300	12.8000	10.6300	12.8000	+31.282%	2	8	-80.625%
2025-11-10	9.4600	9.7500	9.4600	9.7500	+7.143%	6	8	-74.564%
2025-11-06	9.1000	9.1000	9.1000	9.1000	+3.292%	1	4	-72.747%
2025-11-05	8.8100	8.8100	8.8100	8.8100	0.000%	3	3	-71.850%