Dark

GOOGL20270115C500
GOOGL Jan 15 2027 500.00 Call (GOOGL270115C00500000)
option OPRA

EOD

Sep 3, 2026

1.43-2.055%(-0.03)154

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.5600	1.6600	1.2500	1.4300	-2.055%	154	3,918	0.000%
2026-09-02	1.3300	1.5000	1.2200	1.4600	-2.667%	279	3,932	-2.055%
2026-09-01	1.3000	1.5000	1.2500	1.5000	0.000%	146	3,885	-4.667%
2026-08-31	1.7000	1.7000	1.4200	1.5000	-18.033%	182	3,869	-4.667%
2026-08-28	1.7500	1.9500	1.6400	1.8300	+12.270%	184	3,840	-21.858%
2026-08-27	1.6700	1.7500	1.6000	1.6300	-4.118%	80	3,777	-12.270%
2026-08-26	1.9000	1.9000	1.7000	1.7000	-15.842%	163	3,773	-15.882%
2026-08-25	2.2300	2.2300	1.9500	2.0200	-6.912%	34	3,704	-29.208%
2026-08-24	2.0000	2.3900	2.0000	2.1700	+2.844%	208	3,705	-34.101%
2026-08-21	1.9200	2.1100	1.8600	2.1100	+14.054%	104	3,679	-32.227%
2026-08-20	1.9900	1.9900	1.7900	1.8500	-10.194%	190	3,665	-22.703%
2026-08-19	2.1300	2.1900	1.9800	2.0600	+3.518%	222	3,693	-30.583%
2026-08-18	1.9500	2.1100	1.9100	1.9900	-6.132%	120	3,698	-28.141%
2026-08-17	2.0000	2.1400	2.0000	2.1200	-6.195%	180	3,698	-32.547%
2026-08-14	2.7000	2.7000	2.2300	2.2600	-9.600%	142	3,581	-36.726%
2026-08-13	2.4000	2.5900	2.3700	2.5000	+5.485%	204	3,572	-42.800%
2026-08-12	2.4200	2.5000	2.2000	2.3700	-3.265%	168	3,577	-39.662%
2026-08-11	3.4500	3.4500	2.4400	2.4500	-24.615%	446	3,513	-41.633%
2026-08-10	3.5000	3.5500	3.1500	3.2500	-5.797%	379	3,428	-56.000%
2026-08-07	4.1600	4.1600	3.4500	3.4500	-15.441%	230	3,527	-58.551%
2026-08-06	4.8200	4.8400	4.0000	4.0800	-17.576%	52	3,395	-64.951%
2026-08-05	7.9000	8.0900	4.4300	4.9500	-32.653%	425	3,393	-71.111%
2026-08-04	5.4800	7.5000	5.4800	7.3500	+16.667%	209	3,567	-80.544%
2026-08-03	4.6000	6.6000	4.5900	6.3000	+55.941%	400	3,629	-77.302%
2026-07-31	2.8500	4.0400	2.5500	4.0400	+92.381%	412	3,551	-64.604%
2026-07-30	2.1700	2.2000	2.0400	2.1000	-6.667%	85	3,324	-31.905%
2026-07-29	1.8000	2.6000	1.8000	2.2500	+7.143%	38	3,315	-36.444%
2026-07-28	1.8800	2.2800	1.7400	2.1000	+15.385%	133	3,315	-31.905%
2026-07-27	1.9000	2.4000	1.8200	1.8200	+5.814%	263	3,296	-21.429%
2026-07-24	1.9500	2.0000	1.6000	1.7200	-4.444%	302	3,367	-16.860%
2026-07-23	2.2300	2.2300	1.7500	1.8000	-51.613%	780	3,403	-20.556%
2026-07-22	4.0000	4.2500	3.7200	3.7200	-11.429%	295	3,572	-61.559%
2026-07-21	4.4500	4.4600	4.2000	4.2000	-7.692%	146	3,479	-65.952%
2026-07-20	5.6000	5.6000	4.5500	4.5500	+6.308%	284	3,453	-68.571%
2026-07-17	4.7600	5.0000	4.1500	4.2800	-25.565%	392	3,463	-66.589%
2026-07-16	8.3000	8.3000	5.4000	5.7500	-25.325%	247	3,473	-75.130%
2026-07-15	6.2200	8.0000	6.2200	7.7000	+30.508%	167	3,478	-81.429%
2026-07-14	5.1000	5.9000	5.1000	5.9000	+11.321%	25	3,451	-75.763%
2026-07-13	5.8000	5.8000	5.1500	5.3000	-3.636%	42	3,448	-73.019%
2026-07-10	5.9200	5.9200	5.5000	5.5000	-9.836%	37	3,433	-74.000%
2026-07-09	5.8500	6.3000	5.4500	6.1000	-8.271%	121	3,452	-76.557%
2026-07-08	6.9500	6.9700	6.5900	6.6500	-12.385%	11	3,413	-78.496%
2026-07-07	7.8000	8.5000	7.5900	7.5900	-0.263%	131	3,417	-81.159%
2026-07-06	7.0900	7.8000	6.8100	7.6100	+9.496%	90	3,412	-81.209%
2026-07-02	7.3000	7.5000	6.0900	6.9500	-1.558%	133	3,449	-79.424%
2026-07-01	6.9900	7.2500	6.5500	7.0600	+8.116%	113	3,449	-79.745%
2026-06-30	6.4500	6.8500	5.9000	6.5300	+2.031%	299	3,439	-78.101%
2026-06-29	5.5700	6.4000	5.5500	6.4000	+37.634%	196	3,323	-77.656%
2026-06-26	4.8500	5.7000	4.6300	4.6500	-1.064%	155	3,343	-69.247%
2026-06-25	5.0000	5.3000	4.7000	4.7000	-13.761%	37	3,293	-69.574%
2026-06-24	6.0900	6.6000	5.4500	5.4500	-4.386%	111	3,291	-73.761%
2026-06-23	5.8000	6.8500	5.7000	5.7000	-16.788%	270	3,273	-74.912%
2026-06-22	7.8000	8.0000	6.4000	6.8500	-27.128%	317	3,326	-79.124%
2026-06-18	8.4000	9.4000	8.0000	9.4000	+6.576%	37	3,179	-84.787%
2026-06-17	9.2600	9.3000	8.5500	8.8200	-13.103%	293	3,179	-83.787%
2026-06-16	9.7800	10.8800	9.5000	10.1500	+5.950%	45	3,179	-85.911%
2026-06-15	9.2500	10.4500	9.2500	9.5800	+11.395%	135	3,170	-85.073%
2026-06-12	8.4500	9.6300	8.2500	8.6000	+8.176%	54	3,104	-83.372%
2026-06-11	8.0000	8.3500	6.8000	7.9500	-0.749%	151	3,109	-82.013%
2026-06-10	9.6000	10.0000	7.9500	8.0100	-15.238%	59	3,092	-82.147%
2026-06-09	10.7500	11.1000	8.5800	9.4500	-0.526%	208	3,071	-84.868%
2026-06-08	9.9000	9.9000	9.2000	9.5000	-9.091%	1,106	3,051	-84.947%
2026-06-05	10.7800	11.2600	10.0000	10.4500	-9.524%	418	2,610	-86.316%
2026-06-04	9.8500	11.9000	9.6000	11.5500	+26.230%	423	2,862	-87.619%
2026-06-03	10.8000	10.8000	9.1500	9.1500	-2.763%	465	2,673	-84.372%
2026-06-02	10.0000	11.7000	9.0500	9.4100	-22.932%	482	2,833	-84.803%
2026-06-01	11.8000	12.5200	11.3500	12.2100	-2.709%	150	2,801	-88.288%
2026-05-29	14.3000	14.3000	12.2000	12.5500	-13.448%	97	2,808	-88.606%
2026-05-28	14.3000	15.0500	14.3000	14.5000	-2.027%	44	2,784	-90.138%
2026-05-27	14.6500	16.0500	14.6500	14.8000	+2.778%	158	2,758	-90.338%
2026-05-26	13.8000	15.3000	13.7500	14.4000	+6.273%	82	2,830	-90.069%
2026-05-22	14.7000	15.5400	13.4000	13.5500	-11.726%	133	2,811	-89.446%
2026-05-21	15.2000	16.1000	14.6500	15.3500	-3.155%	37	2,819	-90.684%
2026-05-20	15.9500	15.9500	14.8000	15.8500	-2.160%	216	2,819	-90.978%
2026-05-19	17.9000	17.9000	15.5000	16.2000	-12.432%	184	2,745	-91.173%
2026-05-18	18.2000	22.5000	18.2000	18.5000	0.000%	282	2,745	-92.270%
2026-05-15	19.4500	19.5400	18.0000	18.5000	-7.035%	556	2,745	-92.270%
2026-05-14	18.9500	20.9800	18.4500	19.9000	-2.067%	181	2,927	-92.814%
2026-05-13	14.7100	20.6600	14.7100	20.3200	+38.325%	879	2,320	-92.963%
2026-05-12	15.0700	15.5500	14.0000	14.6900	-9.600%	57	2,320	-90.265%
2026-05-11	16.9500	18.1500	16.1900	16.2500	-18.750%	301	2,320	-91.200%
2026-05-08	16.9500	20.0000	16.9500	20.0000	+8.284%	72	2,073	-92.850%
2026-05-07	18.7500	18.7500	17.7000	18.4700	-2.016%	174	2,075	-92.258%
2026-05-06	17.3000	19.0500	16.9000	18.8500	+23.203%	410	1,981	-92.414%
2026-05-05	15.0000	16.3000	14.4000	15.3000	+7.595%	131	2,009	-90.654%
2026-05-04	15.2500	15.2500	13.6500	14.2200	-6.815%	65	1,935	-89.944%
2026-05-01	13.4200	15.4800	13.4200	15.2600	+7.238%	119	1,911	-90.629%
2026-04-30	12.9500	15.1000	10.0000	14.2300	+77.431%	369	1,911	-89.951%
2026-04-29	8.3900	9.1000	7.8000	8.0200	-0.249%	27	1,986	-82.170%
2026-04-28	8.2000	8.5600	8.0400	8.0400	-6.512%	43	1,983	-82.214%
2026-04-27	7.5000	8.6000	7.5000	8.6000	+17.647%	304	1,965	-83.372%
2026-04-24	6.2000	7.3100	6.2000	7.3100	+16.960%	18	2,099	-80.438%
2026-04-23	6.5000	6.6000	6.2500	6.2500	-0.160%	7	2,099	-77.120%
2026-04-22	6.0000	6.3300	6.0000	6.2600	+10.993%	153	2,104	-77.157%
2026-04-21	5.8000	5.8000	5.6400	5.6400	-9.760%	8	2,106	-74.645%
2026-04-20	6.6500	6.6500	6.2500	6.2500	-8.088%	44	2,102	-77.120%
2026-04-17	6.5000	6.8500	6.3000	6.8000	+6.250%	35	2,105	-78.971%
2026-04-16	6.5000	6.7500	6.3500	6.4000	-2.141%	39	2,110	-77.656%
2026-04-15	5.9000	6.5500	5.6500	6.5400	+12.759%	70	2,101	-78.135%
2026-04-14	4.8000	5.8800	4.8000	5.8000	+28.889%	560	2,127	-75.345%
2026-04-13	4.2400	4.5000	4.2400	4.5000	+8.173%	15	1,898	-68.222%
2026-04-10	4.4000	4.5400	4.1600	4.1600	-4.368%	44	1,892	-65.625%
2026-04-09	3.6500	4.3500	3.6500	4.3500	+7.940%	29	1,876	-67.126%
2026-04-08	3.5500	4.1700	3.4000	4.0300	+36.610%	504	1,859	-64.516%
2026-04-07	2.6400	2.9500	2.5600	2.9500	+18.000%	3	2,011	-51.525%
2026-04-06	2.2800	2.5000	2.2800	2.5000	+11.607%	12	2,010	-42.800%
2026-04-02	2.1900	2.2400	2.1900	2.2400	-13.846%	7	2,006	-36.161%
2026-04-01	2.2300	2.7500	2.2300	2.6000	+42.857%	51	2,006	-45.000%
2026-03-31	1.7500	1.8200	1.4900	1.8200	+23.810%	47	2,004	-21.429%
2026-03-30	1.6300	1.6300	1.4700	1.4700	-9.259%	148	2,012	-2.721%
2026-03-27	1.7100	1.7300	1.5500	1.6200	-13.369%	202	2,102	-11.728%
2026-03-26	2.1000	2.1000	1.8000	1.8700	-12.207%	114	2,055	-23.529%
2026-03-25	2.1900	2.1900	2.1300	2.1300	-7.792%	5	2,142	-32.864%
2026-03-24	2.6900	2.6900	2.2500	2.3100	-27.813%	26	2,142	-38.095%
2026-03-23	3.0200	3.2500	2.9300	3.2000	+6.667%	13	2,142	-55.313%
2026-03-20	3.2500	3.2500	3.0000	3.0000	-11.765%	16	2,146	-52.333%
2026-03-19	3.5000	3.5000	3.3500	3.4000	-8.108%	7	2,144	-57.941%
2026-03-18	3.7000	3.7000	3.7000	3.7000	-0.538%	20	2,143	-61.351%
2026-03-17	3.4300	3.7500	3.4200	3.7200	+8.455%	324	2,143	-61.559%
2026-03-16	3.4400	3.4400	3.3500	3.4300	-2.000%	10	1,964	-58.309%
2026-03-13	3.8000	3.8000	3.5000	3.5000	-7.407%	34	1,971	-59.143%
2026-03-12	3.5900	3.7800	3.5000	3.7800	-7.805%	21	1,962	-62.169%
2026-03-11	4.2000	4.2000	4.1000	4.1000	-2.844%	4	1,967	-65.122%
2026-03-10	4.2000	4.2200	4.1500	4.2200	+3.431%	10	1,967	-66.114%
2026-03-09	3.7500	4.0800	3.6000	4.0800	+3.291%	30	1,961	-64.951%
2026-03-06	4.0000	4.1500	3.9500	3.9500	-2.469%	20	2,093	-63.797%
2026-03-05	4.2500	4.3000	4.0500	4.0500	-8.989%	21	2,090	-64.691%
2026-03-04	4.6100	4.6100	4.3500	4.4500	-3.471%	17	2,103	-67.865%
2026-03-03	4.6500	4.6500	4.3000	4.6100	-9.608%	41	2,091	-68.980%
2026-03-02	4.9500	5.2000	4.8800	5.1000	-1.923%	47	2,084	-71.961%
2026-02-27	4.9000	5.2000	4.8500	5.2000	+0.971%	490	2,083	-72.500%
2026-02-26	5.2500	5.2500	4.8000	5.1500	-7.207%	60	1,828	-72.233%
2026-02-25	5.6500	5.7500	5.5000	5.5500	0.000%	9	1,779	-74.234%
2026-02-24	5.4400	5.6000	5.3200	5.5500	-10.194%	12	1,779	-74.234%
2026-02-23	6.5000	6.5000	5.9500	6.1800	-1.905%	63	1,772	-76.861%
2026-02-20	5.5000	6.3000	5.5000	6.3000	+38.462%	25	1,752	-77.302%
2026-02-19	4.5000	4.5500	4.5000	4.5500	+0.664%	3	1,742	-68.571%
2026-02-18	4.6500	4.6500	4.4500	4.5200	+2.727%	16	1,741	-68.363%
2026-02-17	4.5000	4.5000	4.1000	4.4000	-11.290%	30	1,737	-67.500%
2026-02-13	5.2000	5.3500	4.8900	4.9600	-8.991%	53	1,727	-71.169%
2026-02-12	5.4900	6.3500	5.4500	5.4500	-2.852%	37	1,727	-73.761%
2026-02-11	6.1000	6.1000	5.5800	5.6100	-17.500%	45	1,707	-74.510%
2026-02-10	7.1500	7.1500	6.5500	6.8000	-10.526%	508	1,674	-78.971%
2026-02-09	7.3500	8.1500	7.3000	7.6000	+1.740%	43	1,421	-81.184%
2026-02-06	8.1000	8.1000	7.4000	7.4700	-20.532%	35	1,403	-80.857%
2026-02-05	7.1000	9.4000	6.4000	9.4000	-12.963%	84	1,391	-84.787%
2026-02-04	12.2500	12.2500	10.4600	10.8000	-9.244%	92	1,396	-86.759%
2026-02-03	13.3000	13.3000	11.7800	11.9000	-4.800%	63	1,358	-87.983%
2026-02-02	10.6400	12.5800	10.6400	12.5000	+13.636%	125	1,352	-88.560%
2026-01-30	10.3000	11.3000	10.3000	11.0000	+1.852%	70	1,344	-87.000%
2026-01-29	11.1500	11.1500	9.5700	10.8000	-0.277%	35	1,291	-86.759%
2026-01-28	10.5900	10.9800	10.3500	10.8300	+1.215%	23	1,269	-86.796%
2026-01-27	11.2500	11.3000	10.7000	10.7000	-0.465%	25	1,270	-86.636%
2026-01-26	10.1500	10.9700	10.1500	10.7500	+8.258%	24	1,273	-86.698%
2026-01-23	10.1500	10.1500	9.7500	9.9300	-3.499%	48	1,267	-85.599%
2026-01-22	10.7000	10.7000	10.0600	10.2900	+5.538%	28	1,253	-86.103%
2026-01-21	8.9500	10.6700	8.7900	9.7500	+8.333%	19	1,235	-85.333%
2026-01-20	9.5000	9.7000	9.0000	9.0000	-11.330%	18	1,238	-84.111%
2026-01-16	11.1300	11.1300	10.1500	10.1500	-11.354%	15	1,228	-85.911%
2026-01-15	12.0000	12.0000	11.0000	11.4500	-5.372%	46	1,228	-87.511%
2026-01-14	11.5500	12.1500	11.3000	12.1000	+1.255%	225	1,197	-88.182%
2026-01-13	12.0800	13.0000	11.9500	11.9500	+8.834%	58	1,171	-88.033%
2026-01-12	10.4000	11.0300	9.7500	10.9800	+6.087%	49	1,151	-86.976%
2026-01-09	10.3000	10.4500	10.0000	10.3500	+5.397%	206	1,134	-86.184%
2026-01-08	9.9000	10.2500	9.6300	9.8200	+9.111%	355	1,021	-85.438%
2026-01-07	8.8000	9.5000	8.4700	9.0000	+24.138%	72	934	-84.111%
2026-01-06	7.4000	7.4000	7.2500	7.2500	-11.043%	5	890	-80.276%
2026-01-05	8.3300	8.3300	8.1500	8.1500	+1.117%	4	885	-82.454%
2026-01-02	8.1000	8.9200	7.8000	8.0600	+6.053%	134	885	-82.258%
2025-12-31	7.3300	7.6700	7.3300	7.6000	-2.564%	21	809	-81.184%
2025-12-30	8.1500	8.1500	7.7000	7.8000	-1.266%	22	809	-81.667%
2025-12-29	7.9000	8.0000	7.8000	7.9000	-3.067%	9	814	-81.899%
2025-12-26	8.0500	8.1500	8.0500	8.1500	+0.742%	3	810	-82.454%
2025-12-23	8.0900	8.0900	8.0900	8.0900	+10.068%	3	809	-82.324%
2025-12-22	7.3500	7.3500	7.3500	7.3500	+5.000%	2	806	-80.544%
2025-12-19	7.0000	7.0000	7.0000	7.0000	+1.302%	1	806	-79.571%
2025-12-18	6.9000	7.0000	6.9000	6.9100	+10.560%	12	807	-79.305%
2025-12-17	7.0000	7.0500	6.2100	6.2500	-19.562%	82	804	-77.120%
2025-12-15	8.2000	8.2000	7.6800	7.7700	-8.588%	71	746	-81.596%
2025-12-12	8.5000	8.5000	8.5000	8.5000	-11.458%	6	758	-83.176%
2025-12-11	9.7400	9.8000	9.4000	9.6000	-10.280%	18	752	-85.104%
2025-12-10	10.5000	10.7000	10.1700	10.7000	+2.885%	11	751	-86.636%
2025-12-09	9.8800	10.5000	9.7500	10.4000	+4.523%	28	754	-86.250%
2025-12-08	10.7500	10.7500	9.8500	9.9500	-9.955%	96	735	-85.628%
2025-12-05	11.6100	11.7000	11.0500	11.0500	-1.074%	166	713	-87.059%
2025-12-04	11.7500	11.7500	11.1000	11.1700	-8.141%	27	723	-87.198%
2025-12-03	11.4600	12.1600	11.4600	12.1600	+8.961%	8	739	-88.240%
2025-12-02	11.1800	11.2000	11.1600	11.1600	-4.940%	13	740	-87.186%
2025-12-01	12.4200	12.4200	11.7400	11.7400	-7.994%	51	732	-87.819%
2025-11-28	13.7800	13.9500	12.7600	12.7600	-6.997%	34	698	-88.793%
2025-11-26	14.0500	14.2400	13.1200	13.7200	-3.039%	114	636	-89.577%
2025-11-25	14.1900	16.7000	14.1500	14.1500	+5.993%	56	636	-89.894%
2025-11-24	11.1000	13.4500	11.1000	13.3500	+39.791%	56	607	-89.288%
2025-11-21	9.4000	10.2100	8.8600	9.5500	+11.047%	45	575	-85.026%
2025-11-20	10.1500	10.1500	8.6000	8.6000	-2.384%	38	566	-83.372%
2025-11-19	7.5500	10.5600	7.5500	8.8100	+22.361%	223	557	-83.768%
2025-11-18	6.7500	7.4500	6.5500	7.2000	+2.128%	43	357	-80.139%
2025-11-17	7.9200	8.0000	7.0500	7.0500	+17.500%	12	341	-79.716%
2025-11-14	5.9900	6.2500	5.9900	6.0000	-9.091%	53	341	-76.167%
2025-11-13	6.4500	6.6000	6.4500	6.6000	-10.811%	10	315	-78.333%
2025-11-12	7.3200	7.4000	7.2200	7.4000	-5.732%	15	313	-80.676%
2025-11-11	7.4000	7.8500	7.4000	7.8500	+1.290%	14	305	-81.783%
2025-11-10	7.3500	7.7500	7.0700	7.7500	+11.511%	274	317	-81.548%
2025-11-06	6.9500	6.9500	6.9500	6.9500	+13.008%	1	71	-79.424%
2025-11-04	6.2000	6.3400	6.1500	6.1500	-7.658%	3	71	-76.748%
2025-11-03	6.7000	6.7600	6.6600	6.6600	0.000%	71	0	-78.529%