Dark

GOOGL20270115C5
GOOGL Jan 15 2027 5.00 Call (GOOGL270115C00005000)
option OPRA

EOD

Sep 3, 2026

337.55-0.354%(-1.20)2,500

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	337.5500	337.5500	337.5500	337.5500	-0.354%	2,500	3,215	0.000%
2026-08-11	348.3000	348.3000	338.7500	338.7500	-5.178%	8	3,215	-0.354%
2026-08-05	352.7500	358.2500	352.7500	357.2500	+9.334%	11	3,221	-5.514%
2026-07-30	328.1300	328.1300	326.7500	326.7500	-0.744%	103	3,225	+3.305%
2026-07-28	329.2000	329.2000	329.2000	329.2000	+1.699%	1	3,310	+2.536%
2026-07-27	323.7000	323.7000	323.7000	323.7000	+2.729%	1	3,311	+4.279%
2026-07-24	317.0000	317.0000	315.1000	315.1000	-10.125%	2	3,312	+7.125%
2026-07-13	351.4100	351.6100	350.1400	350.6000	-0.389%	62	3,312	-3.722%
2026-07-10	350.2700	351.9700	350.1000	351.9700	+0.097%	160	3,323	-4.097%
2026-07-09	349.5500	351.6300	348.0200	351.6300	-1.011%	153	3,481	-4.004%
2026-07-08	356.9100	356.9100	354.2500	355.2200	-2.945%	17	3,599	-4.974%
2026-07-07	366.0000	366.0000	366.0000	366.0000	+3.276%	1	3,616	-7.773%
2026-07-02	354.3900	354.3900	354.3900	354.3900	+0.317%	5	3,616	-4.752%
2026-07-01	353.2700	353.2700	353.2700	353.2700	+0.618%	1	3,616	-4.450%
2026-06-30	351.1000	351.1000	351.1000	351.1000	+0.815%	1	3,615	-3.859%
2026-06-29	342.6000	348.2600	342.4100	348.2600	+4.454%	4	3,616	-3.075%
2026-06-26	334.5000	337.9800	333.4100	333.4100	-1.323%	156	3,616	+1.242%
2026-06-25	337.8800	337.8800	337.8800	337.8800	-0.624%	1	3,485	-0.098%
2026-06-24	340.0000	340.0000	340.0000	340.0000	-0.460%	1	3,485	-0.721%
2026-06-23	341.8000	342.3500	341.5700	341.5700	+0.094%	10	3,484	-1.177%
2026-06-22	340.1900	341.2500	338.0700	341.2500	-6.023%	4	3,474	-1.084%
2026-06-18	363.6600	363.6600	363.1200	363.1200	-1.146%	6	3,468	-7.042%
2026-06-16	363.7200	370.8700	363.5500	367.3300	+4.287%	345	3,468	-8.107%
2026-06-10	357.4300	357.4300	352.2300	352.2300	-2.158%	2	3,288	-4.168%
2026-06-09	360.0000	360.0000	360.0000	360.0000	+0.505%	1	3,288	-6.236%
2026-06-08	359.6800	361.0500	357.5500	358.1900	-1.707%	38	3,287	-5.762%
2026-06-05	364.0300	365.6600	363.6000	364.4100	-0.868%	91	3,249	-7.371%
2026-06-04	363.9300	368.0200	363.3100	367.6000	+3.108%	100	3,158	-8.175%
2026-06-03	356.4200	358.5200	354.5100	356.5200	-1.560%	25	3,061	-5.321%
2026-06-02	362.1700	362.1700	362.1700	362.1700	-2.682%	1	3,036	-6.798%
2026-06-01	370.6600	372.1500	370.6600	372.1500	-1.433%	3	3,035	-9.297%
2026-05-29	377.8000	378.1000	377.5600	377.5600	-2.891%	3	3,034	-10.597%
2026-05-13	388.8000	388.8000	388.8000	388.8000	-0.064%	1	3,034	-13.182%
2026-05-11	389.8900	389.8900	388.7300	389.0500	-1.643%	15	3,035	-13.237%
2026-05-08	394.4900	395.7300	393.3000	395.5500	+1.210%	30	3,020	-14.663%
2026-05-07	391.8000	392.4900	389.8000	390.8200	-0.512%	72	2,992	-13.630%
2026-05-06	389.1300	392.8300	389.1300	392.8300	+2.642%	17	2,923	-14.072%
2026-05-05	383.8100	384.7500	381.0600	382.7200	+1.923%	27	2,908	-11.802%
2026-05-04	377.4100	377.4100	375.3500	375.5000	-1.038%	17	2,883	-10.107%
2026-05-01	376.1100	380.5000	376.1100	379.4400	+0.232%	53	2,820	-11.040%
2026-04-30	370.1500	378.5600	361.9200	378.5600	+9.410%	9	2,820	-10.833%
2026-04-29	348.3400	348.3400	344.3500	346.0000	+0.145%	7	2,820	-2.442%
2026-04-28	346.3800	346.3800	345.4800	345.5000	+2.038%	3	2,816	-2.301%
2026-04-27	338.6000	338.6000	338.6000	338.6000	-0.303%	1	2,813	-0.310%
2026-04-24	332.7500	339.6300	332.5100	339.6300	+1.428%	7	2,812	-0.612%
2026-04-23	335.3100	335.3100	334.8500	334.8500	+0.683%	5	2,805	+0.806%
2026-04-22	333.0800	333.0800	332.5800	332.5800	+0.972%	11	2,800	+1.494%
2026-04-21	332.6800	332.8000	328.6900	329.3800	-0.852%	11	2,789	+2.480%
2026-04-20	332.2100	332.2100	332.2100	332.2100	-0.581%	1	2,778	+1.607%
2026-04-17	334.1500	334.1500	334.1500	334.1500	+0.645%	1	2,777	+1.018%
2026-04-16	332.1800	332.1800	332.0100	332.0100	+22.989%	15	2,777	+1.669%
2026-03-30	269.7300	269.9500	269.7300	269.9500	-1.550%	80	2,762	+25.042%
2026-03-27	274.2000	274.2000	274.2000	274.2000	-0.796%	18	2,802	+23.104%
2026-03-26	276.4000	276.4000	276.4000	276.4000	-3.052%	9	2,784	+22.124%
2026-03-25	285.1500	285.4200	285.0000	285.1000	-4.361%	53	2,775	+18.397%
2026-03-23	297.2800	298.1000	297.2200	298.1000	+0.050%	9	2,722	+13.234%
2026-03-20	297.9500	297.9500	297.9500	297.9500	-0.924%	2	2,713	+13.291%
2026-03-19	300.7400	300.7400	300.7300	300.7300	-0.411%	4	2,853	+12.244%
2026-03-17	301.7900	302.2600	301.7300	301.9700	+0.402%	10	2,707	+11.783%
2026-03-16	301.3800	301.3800	298.9300	300.7600	+1.416%	49	2,697	+12.232%
2026-03-13	296.7600	296.7600	296.5600	296.5600	-2.656%	4	2,652	+13.822%
2026-03-11	305.8000	305.8000	304.5000	304.6500	+0.270%	26	2,648	+10.799%
2026-03-10	303.7800	303.8300	303.7500	303.8300	+0.776%	20	2,666	+11.098%
2026-03-09	290.8300	301.4900	290.6000	301.4900	+2.252%	770	2,646	+11.961%
2026-03-06	294.0200	294.8500	294.0000	294.8500	+0.299%	794	1,888	+14.482%
2026-03-05	295.3700	295.8200	293.9700	293.9700	-1.385%	32	1,872	+14.825%
2026-03-04	298.8300	300.2600	297.4900	298.1000	+0.370%	34	1,840	+13.234%
2026-03-03	297.0000	297.0000	297.0000	297.0000	-1.909%	1	1,806	+13.653%
2026-03-02	302.7800	302.7800	302.7800	302.7800	+0.248%	2	1,806	+11.484%
2026-02-27	301.4400	304.4000	301.4400	302.0300	-0.175%	56	1,804	+11.760%
2026-02-26	300.4600	303.6300	300.3900	302.5600	-1.798%	16	1,756	+11.565%
2026-02-25	307.3000	308.4700	305.1400	308.1000	+0.670%	16	1,725	+9.559%
2026-02-24	305.9100	306.3800	305.1600	306.0500	-0.646%	22	1,725	+10.292%
2026-02-23	308.0400	308.0400	308.0400	308.0400	-0.706%	2	1,703	+9.580%
2026-02-20	304.9600	311.3900	303.6800	310.2300	+4.212%	131	1,701	+8.806%
2026-02-19	296.6000	300.2300	296.6000	297.6900	-0.345%	56	1,574	+13.390%
2026-02-18	299.1800	299.9600	297.1700	298.7200	+0.698%	32	1,516	+12.999%
2026-02-17	297.2200	297.9600	296.6500	296.6500	-2.015%	25	1,484	+13.787%
2026-02-13	299.1100	302.7500	299.1100	302.7500	-0.539%	58	1,401	+11.495%
2026-02-12	306.7600	309.4400	303.4600	304.3900	-1.492%	73	1,401	+10.894%
2026-02-11	306.2200	309.0000	306.2200	309.0000	-1.849%	10	1,328	+9.239%
2026-02-10	315.0000	315.2700	313.6100	314.8200	-5.706%	45	1,322	+7.220%
2026-02-03	341.7500	341.7500	333.7200	333.8700	+0.150%	38	1,285	+1.102%
2026-01-30	327.9700	334.1300	327.9700	333.3700	+0.422%	89	1,247	+1.254%
2026-01-29	331.1900	331.9700	331.1900	331.9700	+0.084%	5	1,174	+1.681%
2026-01-28	331.3200	331.7100	331.3200	331.6900	+0.163%	10	1,169	+1.767%
2026-01-27	330.6100	332.8200	330.5600	331.1500	+0.614%	22	1,159	+1.933%
2026-01-26	324.2000	330.7100	323.5900	329.1300	+1.377%	204	1,139	+2.558%
2026-01-23	325.1500	325.7300	323.2600	324.6600	-0.191%	29	935	+3.970%
2026-01-22	325.8300	326.6100	325.2800	325.2800	+0.547%	8	906	+3.772%
2026-01-21	324.3500	325.8500	322.4700	323.5100	+1.392%	52	899	+4.340%
2026-01-20	319.1100	319.3500	318.8500	319.0700	-0.663%	35	847	+5.792%
2026-01-16	321.2000	321.2000	321.2000	321.2000	-3.250%	1	812	+5.090%
2026-01-14	327.7400	331.9900	326.1800	331.9900	+0.263%	30	812	+1.675%
2026-01-13	333.1100	334.5800	331.1200	331.1200	+1.108%	17	782	+1.942%
2026-01-12	326.4900	327.4900	320.8500	327.4900	+1.021%	263	765	+3.072%
2026-01-09	324.2100	327.9900	323.0800	324.1800	+1.069%	223	502	+4.124%
2026-01-08	322.3400	324.4900	320.0700	320.7500	+1.122%	198	281	+5.238%
2026-01-07	317.0000	318.2300	315.5300	317.1900	+1.306%	24	83	+6.419%
2026-01-06	313.1000	313.1000	313.1000	313.1000	+0.243%	1	60	+7.809%
2026-01-05	312.3400	312.3400	312.3400	312.3400	+0.862%	1	61	+8.071%
2026-01-02	309.6700	309.6700	309.6700	309.6700	+0.061%	1	61	+9.003%
2025-12-31	308.6900	309.4800	308.6900	309.4800	+0.155%	4	62	+9.070%
2025-12-23	309.0000	309.0000	309.0000	309.0000	+1.933%	1	62	+9.239%
2025-12-15	303.4000	303.4000	303.1400	303.1400	-0.283%	3	62	+11.351%
2025-12-12	304.0000	304.0000	304.0000	304.0000	-2.301%	1	60	+11.036%
2025-12-11	311.1600	311.1600	311.1600	311.1600	+0.293%	1	60	+8.481%
2025-12-09	308.9000	310.2500	308.9000	310.2500	+0.486%	7	60	+8.799%
2025-12-08	314.7600	314.7600	308.7300	308.7500	-2.087%	30	55	+9.328%
2025-12-05	314.8500	315.5500	314.8500	315.3300	+1.067%	95	25	+7.047%
2025-12-04	312.0000	312.0000	312.0000	312.0000	-1.059%	1	24	+8.189%
2025-11-26	315.0000	315.3400	315.0000	315.3400	+0.619%	2	22	+7.043%
2025-11-24	313.9200	313.9200	313.4000	313.4000	+10.746%	32	22	+7.706%
2025-11-06	282.4900	282.9900	282.4900	282.9900	0.000%	2	2	+19.280%