Dark

GOOGL20270115C480
GOOGL Jan 15 2027 480.00 Call (GOOGL270115C00480000)
option OPRA

EOD

Sep 3, 2026

2.06+11.351%(+0.21)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	2.0800	2.1500	2.0200	2.0600	+11.351%	40	1,194	0.000%
2026-09-02	1.7200	1.9600	1.7200	1.8500	+6.322%	4	1,193	+11.351%
2026-09-01	1.7700	1.9100	1.7400	1.7400	-15.122%	136	1,192	+18.391%
2026-08-31	2.0500	2.0500	2.0500	2.0500	-21.456%	3	1,184	+0.488%
2026-08-28	2.6200	2.6900	2.5400	2.6100	+16.000%	11	1,181	-21.073%
2026-08-27	2.2500	2.2500	2.2400	2.2500	-5.462%	9	1,183	-8.444%
2026-08-26	2.4500	2.4500	2.3200	2.3800	-15.901%	56	1,174	-13.445%
2026-08-25	2.8600	2.8600	2.7700	2.8300	-8.710%	30	1,173	-27.208%
2026-08-24	3.1500	3.3100	3.0500	3.1000	+6.897%	150	1,173	-33.548%
2026-08-21	2.7500	2.9000	2.7400	2.9000	+10.266%	36	1,087	-28.966%
2026-08-20	2.6800	2.6800	2.5100	2.6300	-8.997%	10	1,088	-21.673%
2026-08-19	2.9200	2.9200	2.8900	2.8900	+2.120%	26	1,082	-28.720%
2026-08-18	2.8500	2.8500	2.7600	2.8300	-3.741%	61	1,081	-27.208%
2026-08-17	2.8900	2.9500	2.8800	2.9400	-10.909%	106	1,085	-29.932%
2026-08-14	3.3000	3.3000	3.3000	3.3000	-4.624%	1	1,089	-37.576%
2026-08-13	3.4000	3.4600	3.4000	3.4600	+11.613%	4	1,089	-40.462%
2026-08-12	3.1000	3.1400	3.0100	3.1000	-8.824%	97	1,089	-33.548%
2026-08-11	4.2000	4.2000	3.4000	3.4000	-27.660%	28	1,078	-39.412%
2026-08-10	4.9000	4.9000	4.4000	4.7000	-1.674%	4	1,077	-56.170%
2026-08-07	4.9200	4.9500	4.7500	4.7800	-17.586%	9	1,076	-56.904%
2026-08-06	6.5500	6.5500	5.5000	5.8000	-12.913%	7	1,078	-64.483%
2026-08-05	10.3700	10.5000	6.6600	6.6600	-32.863%	23	1,076	-69.069%
2026-08-04	9.0500	10.0100	8.6800	9.9200	+15.483%	22	1,069	-79.234%
2026-08-03	6.4000	8.9000	6.4000	8.5900	+72.490%	110	1,063	-76.019%
2026-07-31	3.4700	5.1000	3.4700	4.9800	+66.000%	15	1,043	-58.635%
2026-07-30	2.9200	3.0000	2.9200	3.0000	+5.263%	9	1,041	-31.333%
2026-07-29	2.8500	2.8500	2.8500	2.8500	-1.042%	1	1,039	-27.719%
2026-07-28	2.8200	2.8800	2.8000	2.8800	+15.200%	155	1,038	-28.472%
2026-07-27	2.6000	2.8000	2.3900	2.5000	+8.696%	24	1,026	-17.600%
2026-07-24	2.2900	2.3000	2.2900	2.3000	-12.214%	10	1,034	-10.435%
2026-07-23	3.7000	3.7000	2.4000	2.6200	-51.301%	12	1,034	-21.374%
2026-07-22	5.5000	5.6200	5.3800	5.3800	-16.589%	11	1,030	-61.710%
2026-07-20	7.2500	7.4500	6.4500	6.4500	+13.556%	25	1,029	-68.062%
2026-07-17	5.9000	6.0000	5.6800	5.6800	-23.035%	7	1,028	-63.732%
2026-07-16	10.5500	10.5500	7.3800	7.3800	-25.978%	73	1,026	-72.087%
2026-07-15	8.6000	10.1700	8.6000	9.9700	+27.168%	60	1,025	-79.338%
2026-07-14	7.4500	7.8400	7.4500	7.8400	+5.946%	2	994	-73.724%
2026-07-13	7.4000	7.4000	7.3700	7.4000	-1.333%	9	995	-72.162%
2026-07-10	7.5000	7.5000	7.4500	7.5000	-6.832%	41	991	-72.533%
2026-07-09	7.4500	8.0500	7.3200	8.0500	-6.504%	40	983	-74.410%
2026-07-08	9.2000	9.2000	8.6100	8.6100	-16.408%	3	981	-76.074%
2026-07-07	10.6200	11.2000	10.2500	10.3000	+8.421%	7	981	-80.000%
2026-07-06	9.4000	9.6000	9.4000	9.5000	+6.622%	8	986	-78.316%
2026-07-02	9.7000	9.7000	7.9500	8.9100	+13.503%	51	966	-76.880%
2026-06-30	7.8500	7.8500	7.8500	7.8500	-3.086%	37	966	-73.758%
2026-06-29	7.5500	8.1000	7.5500	8.1000	+35.000%	15	929	-74.568%
2026-06-26	6.1500	6.5900	6.0000	6.0000	-12.281%	9	929	-65.667%
2026-06-25	6.4500	6.9000	6.4500	6.8400	-6.301%	33	933	-69.883%
2026-06-24	8.0500	8.0500	7.0000	7.3000	-6.049%	9	928	-71.781%
2026-06-23	7.7000	8.6500	7.7000	7.7700	-9.651%	16	929	-73.488%
2026-06-22	10.0000	10.0000	8.2800	8.6000	-29.101%	91	932	-76.047%
2026-06-18	11.0500	12.1300	11.0500	12.1300	+8.789%	25	959	-83.017%
2026-06-17	11.7500	11.7500	11.1500	11.1500	-13.230%	2	959	-81.525%
2026-06-16	12.5500	13.7500	12.5500	12.8500	+5.242%	14	959	-83.969%
2026-06-15	12.5600	13.0100	12.2100	12.2100	+10.698%	7	952	-83.129%
2026-06-12	11.0000	11.0300	11.0000	11.0300	+7.087%	10	958	-81.324%
2026-06-11	10.0000	10.3000	8.6400	10.3000	-0.675%	36	968	-80.000%
2026-06-10	12.0000	12.0000	10.3700	10.3700	-13.294%	10	936	-80.135%
2026-06-09	13.5200	13.5500	11.1600	11.9600	-2.922%	16	936	-82.776%
2026-06-08	11.6500	12.3200	11.6500	12.3200	-7.019%	7	937	-83.279%
2026-06-05	13.5000	13.5000	13.2000	13.2500	-7.343%	7	935	-84.453%
2026-06-04	13.0200	14.3000	13.0200	14.3000	+19.167%	8	929	-85.594%
2026-06-03	12.3500	12.4900	11.5500	12.0000	-1.639%	28	921	-82.833%
2026-06-02	12.0200	14.2800	11.8000	12.2000	-20.000%	54	929	-83.115%
2026-06-01	13.8400	15.2500	13.8400	15.2500	-6.728%	8	892	-86.492%
2026-05-29	16.1800	16.8000	16.1800	16.3500	-11.045%	26	891	-87.401%
2026-05-28	17.5000	18.5400	17.5000	18.3800	-3.008%	5	885	-88.792%
2026-05-27	19.2600	19.4300	18.9000	18.9500	+4.986%	11	884	-89.129%
2026-05-26	18.4500	18.9500	17.9000	18.0500	+7.122%	17	885	-88.587%
2026-05-22	18.5400	18.8000	16.8500	16.8500	-14.684%	13	877	-87.774%
2026-05-21	19.7500	19.7500	19.7500	19.7500	+3.947%	2	867	-89.570%
2026-05-20	18.8100	19.2000	18.3000	19.0000	-4.762%	70	867	-89.158%
2026-05-19	20.9500	20.9500	19.9500	19.9500	-14.120%	11	911	-89.674%
2026-05-18	25.9600	25.9600	23.0800	23.2300	+2.110%	42	911	-91.132%
2026-05-15	21.2500	23.8500	21.2500	22.7500	-7.256%	28	911	-90.945%
2026-05-14	23.1600	24.5300	23.0800	24.5300	-1.248%	61	914	-91.602%
2026-05-13	19.1900	24.8500	19.1900	24.8400	+35.147%	36	865	-91.707%
2026-05-12	19.5900	19.5900	18.2500	18.3800	-8.784%	19	865	-88.792%
2026-05-11	21.8000	22.0600	20.1500	20.1500	-12.771%	31	865	-89.777%
2026-05-08	23.4300	23.6400	23.0000	23.1000	+1.360%	11	862	-91.082%
2026-05-07	23.8500	23.8500	21.5700	22.7900	+0.707%	10	860	-90.961%
2026-05-06	21.7000	23.1100	21.6500	22.6300	+18.793%	62	861	-90.897%
2026-05-05	19.7000	19.7000	19.0500	19.0500	+6.425%	26	865	-89.186%
2026-05-04	17.6000	18.1700	17.6000	17.9000	-5.591%	19	845	-88.492%
2026-05-01	16.9400	19.0500	16.9400	18.9600	+7.301%	20	831	-89.135%
2026-04-30	14.0000	18.1500	12.7000	17.6700	+61.370%	75	831	-88.342%
2026-04-29	10.7500	10.9500	10.7500	10.9500	+10.718%	12	838	-81.187%
2026-04-28	10.7100	10.7500	9.8900	9.8900	-8.000%	42	833	-79.171%
2026-04-27	10.2000	10.7500	10.0000	10.7500	+17.486%	7	817	-80.837%
2026-04-24	9.1500	9.1500	9.1500	9.1500	+12.963%	1	816	-77.486%
2026-04-23	8.1500	8.3500	8.1000	8.1000	+5.744%	417	815	-74.568%
2026-04-22	8.0500	8.0500	7.6600	7.6600	+6.241%	194	423	-73.107%
2026-04-21	7.9500	7.9500	7.2100	7.2100	-9.875%	4	346	-71.429%
2026-04-20	8.3000	8.3000	8.0000	8.0000	-5.771%	19	346	-74.250%
2026-04-17	8.1700	8.6900	8.1700	8.4900	+6.792%	33	340	-75.736%
2026-04-16	8.5000	8.5000	7.9500	7.9500	+7.287%	3	317	-74.088%
2026-04-14	6.3500	7.4100	6.3500	7.4100	+31.150%	60	318	-72.200%
2026-04-13	5.2300	5.6500	5.2300	5.6500	+4.630%	3	365	-63.540%
2026-04-10	5.6000	5.6000	5.4000	5.4000	-2.703%	2	363	-61.852%
2026-04-09	5.1100	5.6000	4.4500	5.5500	+8.398%	43	363	-62.883%
2026-04-08	5.0000	5.2500	5.0000	5.1200	+49.708%	4	379	-59.766%
2026-04-07	3.4200	3.4200	3.4200	3.4200	+4.587%	20	376	-39.766%
2026-04-06	3.2700	3.2700	3.2700	3.2700	-0.305%	1	376	-37.003%
2026-04-02	3.0500	3.2800	2.9800	3.2800	-6.286%	11	381	-37.195%
2026-04-01	3.0700	3.5000	3.0700	3.5000	+85.185%	4	381	-41.143%
2026-03-30	1.9800	1.9800	1.8900	1.8900	-10.427%	107	384	+8.995%
2026-03-27	2.1000	2.1400	2.1000	2.1100	-24.643%	3	475	-2.370%
2026-03-25	2.8000	2.8000	2.8000	2.8000	-27.273%	3	476	-26.429%
2026-03-23	3.8500	3.8500	3.8500	3.8500	0.000%	1	479	-46.494%
2026-03-20	3.8500	3.8500	3.8500	3.8500	-12.896%	2	479	-46.494%
2026-03-19	4.4200	4.4200	4.4200	4.4200	-19.928%	1	479	-53.394%
2026-03-11	5.5200	5.5200	5.5200	5.5200	+12.653%	1	478	-62.681%
2026-03-06	5.0800	5.0800	4.9000	4.9000	-8.582%	3	478	-57.959%
2026-03-05	5.3600	5.3600	5.3600	5.3600	-2.011%	1	478	-61.567%
2026-03-04	5.4700	5.4700	5.4700	5.4700	-17.744%	2	478	-62.340%
2026-02-27	6.7500	6.7500	6.6500	6.6500	+4.724%	2	476	-69.023%
2026-02-26	6.3500	6.3500	6.3500	6.3500	-9.673%	1	476	-67.559%
2026-02-24	7.0500	7.2000	7.0300	7.0300	-7.500%	63	475	-70.697%
2026-02-20	7.6000	7.6000	7.6000	7.6000	+35.714%	1	413	-72.895%
2026-02-17	5.7000	5.7000	5.6000	5.6000	-12.500%	12	413	-63.214%
2026-02-13	6.4000	6.4000	6.4000	6.4000	-8.046%	25	403	-67.813%
2026-02-12	7.3800	7.3800	6.9600	6.9600	-17.633%	11	403	-70.402%
2026-02-10	8.4500	8.4500	8.4500	8.4500	-7.346%	10	408	-75.621%
2026-02-06	9.0000	9.1200	9.0000	9.1200	-7.034%	26	414	-77.412%
2026-02-05	8.4000	9.8100	8.4000	9.8100	-25.399%	43	414	-79.001%
2026-02-04	12.8000	13.1500	12.6800	13.1500	-12.333%	12	404	-84.335%
2026-02-03	15.9500	15.9500	14.7500	15.0000	+12.360%	17	414	-86.267%
2026-01-30	13.3500	13.3500	13.3500	13.3500	+11.250%	10	407	-84.569%
2026-01-29	12.0000	12.0000	12.0000	12.0000	-7.407%	1	397	-82.833%
2026-01-27	12.9600	12.9600	12.9600	12.9600	+0.935%	1	396	-84.105%
2026-01-26	12.8400	12.8400	12.8400	12.8400	-2.357%	2	395	-83.956%
2026-01-22	12.3500	13.1500	12.3500	13.1500	+13.362%	11	395	-84.335%
2026-01-21	11.5500	11.6500	11.5000	11.6000	-1.277%	26	384	-82.241%
2026-01-20	11.7500	11.7500	11.7500	11.7500	-6.000%	1	382	-82.468%
2026-01-16	12.8000	12.8000	12.5000	12.5000	-8.088%	5	381	-83.520%
2026-01-15	13.6000	13.6000	13.6000	13.6000	-6.207%	1	381	-84.853%
2026-01-14	14.0500	14.5000	14.0500	14.5000	+1.045%	51	380	-85.793%
2026-01-13	14.7000	15.3500	14.3500	14.3500	+9.542%	75	330	-85.645%
2026-01-12	13.1000	13.1000	13.1000	13.1000	+4.800%	1	276	-84.275%
2026-01-09	12.5000	12.5000	12.5000	12.5000	+5.932%	1	276	-83.520%
2026-01-08	12.2500	12.2500	11.7000	11.8000	+8.257%	33	277	-82.542%
2026-01-07	10.3000	10.9000	10.3000	10.9000	+9.000%	3	261	-81.101%
2026-01-06	10.0000	10.0000	10.0000	10.0000	+1.729%	4	259	-79.400%
2026-01-05	9.8300	9.8300	9.8300	9.8300	-0.304%	1	254	-79.044%
2026-01-02	9.8600	9.8600	9.8600	9.8600	+6.022%	8	254	-79.108%
2025-12-31	9.2000	9.3000	9.2000	9.3000	-3.627%	5	253	-77.849%
2025-12-24	9.7000	9.7000	9.6500	9.6500	-3.500%	7	257	-78.653%
2025-12-23	10.0000	10.0000	10.0000	10.0000	+15.607%	1	257	-79.400%
2025-12-19	8.6500	8.6500	8.6500	8.6500	-11.735%	1	258	-76.185%
2025-12-15	9.8000	9.8000	9.8000	9.8000	-4.854%	3	258	-78.980%
2025-12-12	10.3000	10.3000	10.3000	10.3000	-7.623%	1	258	-80.000%
2025-12-11	12.0000	12.0000	11.1500	11.1500	-8.980%	5	258	-81.525%
2025-12-08	12.8800	12.8800	12.2500	12.2500	-14.634%	11	258	-83.184%
2025-12-03	13.3500	14.3500	13.3500	14.3500	+6.296%	15	257	-85.645%
2025-12-02	13.5000	13.5000	13.5000	13.5000	-3.503%	1	254	-84.741%
2025-12-01	14.0500	14.1000	13.9500	13.9900	-9.274%	39	254	-85.275%
2025-11-26	15.4200	15.4200	15.4200	15.4200	-13.565%	1	245	-86.641%
2025-11-25	16.6800	19.6000	16.6800	17.8400	+12.911%	4	245	-88.453%
2025-11-24	14.7000	15.8500	14.7000	15.8000	+61.224%	33	245	-86.962%
2025-11-20	9.8000	9.8000	9.8000	9.8000	-10.502%	2	248	-78.980%
2025-11-19	10.0500	12.2000	10.0500	10.9500	+15.873%	135	246	-81.187%
2025-11-17	9.4500	9.4500	9.4500	9.4500	+26.846%	1	124	-78.201%
2025-11-14	7.4500	7.4500	7.4500	7.4500	-16.853%	1	123	-72.349%
2025-11-11	8.9600	8.9600	8.9600	8.9600	-1.647%	25	101	-77.009%
2025-11-10	8.7500	9.1100	8.7500	9.1100	+9.102%	9	101	-77.387%
2025-11-06	8.3500	8.3500	8.3500	8.3500	+1.829%	1	96	-75.329%
2025-11-05	8.1000	8.2000	8.0100	8.2000	+12.329%	60	95	-74.878%
2025-11-04	7.6500	7.6500	7.3000	7.3000	-9.317%	25	45	-71.781%
2025-11-03	8.0500	8.0500	8.0500	8.0500	0.000%	20	0	-74.410%