Dark

GOOGL20270115C505
GOOGL Jan 15 2027 505.00 Call (GOOGL270115C00505000)
option OPRA

EOD

Sep 3, 2026

1.42+2.158%(+0.03)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.3400	1.4600	1.3400	1.4200	+2.158%	49	925	0.000%
2026-09-02	1.2000	1.3900	1.2000	1.3900	+18.803%	213	923	+2.158%
2026-09-01	1.1500	1.2100	1.1500	1.1700	-12.687%	12	775	+21.368%
2026-08-31	1.3500	1.3500	1.3400	1.3400	-21.176%	7	774	+5.970%
2026-08-28	1.6000	1.7800	1.6000	1.7000	-14.141%	200	779	-16.471%
2026-08-24	2.2000	2.2000	1.9800	1.9800	+10.000%	120	690	-28.283%
2026-08-21	1.8300	1.8700	1.8000	1.8000	+5.263%	30	680	-21.111%
2026-08-20	1.6800	1.8200	1.6800	1.7100	-10.938%	51	680	-16.959%
2026-08-19	1.9400	1.9800	1.9100	1.9200	+3.784%	30	678	-26.042%
2026-08-18	1.8600	1.9100	1.8000	1.8500	-4.145%	127	678	-23.243%
2026-08-17	2.5400	2.5400	1.9300	1.9300	-17.872%	54	649	-26.425%
2026-08-13	2.2000	2.3500	2.2000	2.3500	+10.329%	6	621	-39.574%
2026-08-12	2.2400	2.2400	2.1200	2.1300	-7.391%	94	615	-33.333%
2026-08-11	2.6300	2.6300	2.3000	2.3000	-20.690%	4	609	-38.261%
2026-08-10	2.9000	2.9000	2.9000	2.9000	-24.675%	1	608	-51.034%
2026-08-06	4.0000	4.0000	3.7000	3.8500	-16.486%	206	607	-63.117%
2026-08-05	6.8500	6.8500	4.6100	4.6100	-29.618%	401	736	-69.197%
2026-08-04	6.1500	6.5500	6.1500	6.5500	+12.931%	10	811	-78.321%
2026-08-03	4.9000	6.2500	4.9000	5.8000	+65.714%	13	820	-75.517%
2026-07-31	3.5000	3.5000	3.5000	3.5000	+76.768%	1	828	-59.429%
2026-07-28	1.9600	1.9800	1.9600	1.9800	+5.319%	111	828	-28.283%
2026-07-27	1.9900	1.9900	1.8800	1.8800	+9.942%	50	773	-24.468%
2026-07-23	2.2000	2.2000	1.7100	1.7100	-50.720%	3	723	-16.959%
2026-07-22	3.8000	3.8800	3.4700	3.4700	-13.250%	4	723	-59.078%
2026-07-17	4.5400	4.5400	4.0000	4.0000	-26.606%	4	721	-64.500%
2026-07-16	7.5500	7.5500	5.4500	5.4500	-23.239%	51	720	-73.945%
2026-07-15	7.3200	7.3200	7.1000	7.1000	+35.238%	2	739	-80.000%
2026-07-10	5.2500	5.2500	5.2500	5.2500	-4.545%	1	739	-72.952%
2026-07-09	5.2500	5.5500	5.2500	5.5000	-12.000%	38	740	-74.182%
2026-07-08	6.2500	6.2500	6.2500	6.2500	-15.541%	1	725	-77.280%
2026-07-07	8.0000	8.0000	7.4000	7.4000	+3.497%	2	725	-80.811%
2026-07-06	6.5000	7.1500	6.5000	7.1500	+28.597%	41	723	-80.140%
2026-06-29	5.5600	5.5600	5.5600	5.5600	+17.053%	28	735	-74.460%
2026-06-25	4.8500	4.8500	4.7500	4.7500	-25.781%	12	707	-70.105%
2026-06-22	6.4000	6.4000	6.4000	6.4000	-25.146%	5	707	-77.813%
2026-06-18	8.2000	8.6500	8.1500	8.5500	-13.636%	36	689	-83.392%
2026-06-16	9.9000	9.9000	9.9000	9.9000	+18.563%	1	689	-85.657%
2026-06-12	8.9500	9.1500	8.2500	8.3500	+24.627%	196	690	-82.994%
2026-06-11	6.5500	6.8000	6.4500	6.7000	-25.556%	76	527	-78.806%
2026-06-10	9.0000	9.0000	9.0000	9.0000	-2.174%	1	574	-84.222%
2026-06-09	9.2000	9.2000	9.1800	9.2000	+1.099%	33	574	-84.565%
2026-06-08	9.5000	9.5500	9.1000	9.1000	-4.712%	11	565	-84.396%
2026-06-05	9.5500	9.5500	9.5500	9.5500	+0.526%	1	566	-85.131%
2026-06-03	9.5000	9.5000	9.5000	9.5000	-4.040%	1	566	-85.053%
2026-06-02	10.2000	11.0500	9.9000	9.9000	-21.116%	76	566	-85.657%
2026-05-29	12.1000	12.5500	12.0000	12.5500	-10.357%	17	544	-88.685%
2026-05-28	13.9100	14.0000	13.9100	14.0000	-1.754%	45	537	-89.857%
2026-05-27	14.5500	14.6500	14.2500	14.2500	+5.948%	13	537	-90.035%
2026-05-26	14.1000	14.5500	13.4500	13.4500	-1.681%	44	525	-89.442%
2026-05-22	14.2000	14.5000	13.6800	13.6800	-4.269%	69	498	-89.620%
2026-05-21	14.1000	15.0500	14.1000	14.2900	-10.239%	10	499	-90.063%
2026-05-19	15.2500	16.3000	15.2500	15.9200	-17.427%	24	499	-91.080%
2026-05-18	21.1500	21.1500	19.2800	19.2800	+7.409%	19	480	-92.635%
2026-05-15	18.2000	18.2000	17.9500	17.9500	-4.267%	2	480	-92.089%
2026-05-14	19.1000	19.1000	18.7500	18.7500	-3.846%	84	478	-92.427%
2026-05-13	16.8500	19.5000	16.8500	19.5000	+40.794%	10	507	-92.718%
2026-05-12	14.5000	14.5000	13.4500	13.8500	-17.560%	37	507	-89.747%
2026-05-11	16.9500	16.9500	16.8000	16.8000	-6.925%	111	507	-91.548%
2026-05-08	18.5000	18.5500	17.7000	18.0500	+7.761%	61	537	-92.133%
2026-05-07	17.5000	17.7000	16.7500	16.7500	-6.425%	15	501	-91.522%
2026-05-06	16.0300	17.9000	16.0300	17.9000	+23.875%	28	495	-92.067%
2026-05-01	14.1000	14.4500	13.7500	14.4500	+39.076%	10	488	-90.173%
2026-04-30	10.3900	10.3900	10.3900	10.3900	+30.692%	5	488	-86.333%
2026-04-29	7.9500	7.9500	7.9500	7.9500	+3.922%	1	488	-82.138%
2026-04-28	8.0500	8.1000	7.4500	7.6500	-5.556%	128	487	-81.438%
2026-04-27	7.8500	8.1000	7.8200	8.1000	+18.768%	65	429	-82.469%
2026-04-24	5.7000	6.8200	5.7000	6.8200	+12.727%	72	424	-79.179%
2026-04-23	6.1500	6.1500	6.0000	6.0500	+13.296%	24	377	-76.529%
2026-04-21	5.3000	5.3900	5.2500	5.3400	-11.296%	61	378	-73.408%
2026-04-20	6.0500	6.0500	6.0000	6.0200	-0.824%	12	371	-76.412%
2026-04-17	6.0600	6.0700	6.0600	6.0700	+11.376%	79	378	-76.606%
2026-04-14	5.4500	5.4500	5.4500	5.4500	+32.927%	1	400	-73.945%
2026-04-09	4.1000	4.1000	4.1000	4.1000	+83.036%	20	399	-65.366%
2026-04-02	2.2100	2.4200	2.1600	2.2400	+26.554%	36	392	-36.607%
2026-03-26	1.7600	1.8100	1.7600	1.7700	-52.800%	44	392	-19.774%
2026-03-11	3.7500	3.7500	3.7500	3.7500	-5.063%	2	369	-62.133%
2026-03-10	3.8000	4.0500	3.8000	3.9500	+9.722%	3	367	-64.051%
2026-03-09	3.5000	3.6600	3.5000	3.6000	-5.263%	3	370	-60.556%
2026-03-06	3.8000	3.8000	3.8000	3.8000	-2.564%	1	369	-62.632%
2026-03-05	3.9000	3.9000	3.9000	3.9000	-20.408%	8	368	-63.590%
2026-02-20	5.0000	5.0000	4.9000	4.9000	+16.667%	2	376	-71.020%
2026-02-19	4.2000	4.2000	4.2000	4.2000	+0.239%	1	376	-66.190%
2026-02-17	4.1900	4.1900	4.1900	4.1900	-39.712%	1	375	-66.110%
2026-02-06	7.7000	7.7500	6.9500	6.9500	-34.061%	45	375	-79.568%
2026-01-30	10.5400	10.5400	10.5400	10.5400	+0.861%	25	395	-86.528%
2026-01-27	10.7200	10.7200	10.4500	10.4500	+2.051%	11	375	-86.411%
2026-01-26	10.1500	10.4200	10.1500	10.2400	+7.789%	33	364	-86.133%
2026-01-23	9.5000	9.5000	9.5000	9.5000	+8.200%	6	340	-85.053%
2026-01-20	8.8000	8.8000	8.7800	8.7800	-12.200%	10	336	-83.827%
2026-01-16	10.0000	10.0000	10.0000	10.0000	-3.846%	10	339	-85.800%
2026-01-14	10.4000	10.4000	10.4000	10.4000	+0.386%	4	339	-86.346%
2026-01-12	9.9000	10.4000	9.9000	10.3600	+9.053%	22	339	-86.293%
2026-01-08	9.5500	9.5500	9.5000	9.5000	+9.321%	11	338	-85.053%
2026-01-07	8.6900	8.6900	8.6900	8.6900	+18.231%	5	334	-83.659%
2026-01-06	7.2500	7.3500	7.2500	7.3500	-4.545%	32	332	-80.680%
2026-01-05	7.5500	7.7500	7.5000	7.7000	+0.654%	232	103	-81.558%
2025-12-29	7.6500	7.6500	7.6500	7.6500	-33.594%	100	103	-81.438%
2025-12-05	11.5200	11.5200	11.5200	11.5200	+63.404%	2	3	-87.674%
2025-11-10	7.0500	7.0500	7.0500	7.0500	0.000%	1	1	-79.858%