Dark

GOOGL20270115C510
GOOGL Jan 15 2027 510.00 Call (GOOGL270115C00510000)
option OPRA

EOD

Sep 3, 2026

1.33+17.699%(+0.20)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.5800	1.5800	1.3300	1.3300	+17.699%	56	2,215	0.000%
2026-09-02	1.1300	1.1300	1.1300	1.1300	+4.630%	1	2,165	+17.699%
2026-09-01	1.1500	1.1500	1.0800	1.0800	-16.923%	204	2,165	+23.148%
2026-08-31	1.3000	1.3000	1.3000	1.3000	-17.197%	800	1,962	+2.308%
2026-08-28	1.6000	1.6100	1.4900	1.5700	-17.801%	236	1,162	-15.287%
2026-08-25	1.9100	1.9100	1.9100	1.9100	-4.975%	1	1,162	-30.366%
2026-08-24	1.9500	2.0600	1.9300	2.0100	+10.440%	53	1,161	-33.831%
2026-08-19	1.7500	1.8500	1.7500	1.8200	+2.247%	27	1,157	-26.923%
2026-08-17	1.9600	1.9600	1.7800	1.7800	-13.171%	9	1,154	-25.281%
2026-08-14	2.0500	2.0500	2.0500	2.0500	-2.381%	10	1,151	-35.122%
2026-08-13	2.0600	2.1000	2.0600	2.1000	+4.478%	4	1,151	-36.667%
2026-08-12	1.9100	2.0100	1.9100	2.0100	-10.268%	17	1,151	-33.831%
2026-08-11	2.2800	2.3000	2.2400	2.2400	-24.324%	66	1,161	-40.625%
2026-08-07	2.8000	2.9600	2.8000	2.9600	-13.953%	2	1,109	-55.068%
2026-08-06	3.4400	3.4400	3.4400	3.4400	-26.809%	3	1,110	-61.337%
2026-08-05	6.3500	6.3500	4.7000	4.7000	-16.961%	209	1,110	-71.702%
2026-08-04	5.8500	5.8500	5.5500	5.6600	+2.909%	10	1,111	-76.502%
2026-08-03	5.5100	5.5100	5.5000	5.5000	+78.571%	7	1,105	-75.818%
2026-07-31	2.7400	3.0800	2.7400	3.0800	+66.486%	2	1,098	-56.818%
2026-07-28	1.6600	1.8500	1.6600	1.8500	+15.625%	11	1,098	-28.108%
2026-07-27	1.6700	1.6800	1.6000	1.6000	+0.629%	5	1,099	-16.875%
2026-07-24	1.5900	1.5900	1.5900	1.5900	-1.852%	10	1,100	-16.352%
2026-07-23	1.8200	1.8200	1.5800	1.6200	-52.632%	51	1,110	-17.901%
2026-07-22	3.6000	3.6000	3.4200	3.4200	-15.556%	4	1,119	-61.111%
2026-07-20	3.7200	4.6000	3.7200	4.0500	-21.359%	4	1,118	-67.160%
2026-07-16	7.0000	7.0000	5.1000	5.1500	-26.429%	108	1,118	-74.175%
2026-07-15	6.0000	7.0000	6.0000	7.0000	+37.255%	22	1,046	-81.000%
2026-07-14	5.1000	5.1000	5.1000	5.1000	+4.082%	1	1,043	-73.922%
2026-07-10	4.9000	4.9000	4.9000	4.9000	-5.769%	2	1,043	-72.857%
2026-07-09	5.2000	5.2000	5.2000	5.2000	-25.714%	2	1,043	-74.423%
2026-07-07	6.9400	7.1500	6.9400	7.0000	+7.692%	12	1,043	-81.000%
2026-07-06	6.5000	6.5000	6.5000	6.5000	+7.438%	1	1,032	-79.538%
2026-07-02	5.8000	6.0900	5.8000	6.0500	+10.000%	9	1,038	-78.017%
2026-06-30	5.5000	5.5000	5.5000	5.5000	0.000%	1	1,038	-75.818%
2026-06-29	4.8700	5.5000	4.8700	5.5000	+16.525%	28	1,037	-75.818%
2026-06-26	4.7200	4.7200	4.7200	4.7200	+9.767%	64	1,037	-71.822%
2026-06-25	4.3000	4.4600	4.3000	4.3000	-18.868%	8	1,078	-69.070%
2026-06-24	5.3500	5.3500	5.3000	5.3000	-1.852%	3	1,078	-74.906%
2026-06-23	5.9000	5.9000	5.4000	5.4000	-10.744%	7	1,078	-75.370%
2026-06-22	6.0800	6.0800	6.0500	6.0500	-25.767%	25	1,078	-78.017%
2026-06-18	7.6800	8.1500	7.6800	8.1500	-10.538%	31	1,084	-83.681%
2026-06-16	8.7000	9.6500	8.3500	9.1100	+2.938%	45	1,084	-85.401%
2026-06-15	8.7000	8.8500	8.5000	8.8500	+12.883%	4	1,084	-84.972%
2026-06-12	8.0000	8.0000	7.8400	7.8400	+23.465%	27	1,086	-83.036%
2026-06-11	7.4200	7.4200	6.0500	6.3500	-11.806%	102	1,059	-79.055%
2026-06-10	8.6000	8.6000	7.2000	7.2000	-13.772%	24	1,084	-81.528%
2026-06-09	9.4500	9.7500	7.7000	8.3500	-1.765%	42	1,082	-84.072%
2026-06-08	8.9700	8.9700	8.3000	8.5000	-10.901%	59	1,085	-84.353%
2026-06-05	10.0000	10.0000	9.5400	9.5400	+3.135%	18	1,082	-86.059%
2026-06-04	9.0600	9.6000	9.0600	9.2500	+2.892%	4	1,076	-85.622%
2026-06-03	9.5000	9.5000	8.9900	8.9900	-3.333%	4	1,076	-85.206%
2026-06-02	8.1000	9.5000	8.1000	9.3000	-13.809%	25	1,075	-85.699%
2026-06-01	10.4500	10.7900	10.4500	10.7900	-4.934%	6	1,080	-87.674%
2026-05-29	11.9500	11.9500	11.3500	11.3500	-12.016%	27	1,083	-88.282%
2026-05-28	13.2300	13.2300	12.9000	12.9000	-8.185%	36	1,107	-89.690%
2026-05-27	12.9000	14.2000	12.9000	14.0500	+8.915%	57	1,106	-90.534%
2026-05-26	13.3500	13.8000	12.9000	12.9000	+2.871%	19	1,123	-89.690%
2026-05-22	13.4500	13.5000	12.5400	12.5400	-9.849%	6	1,116	-89.394%
2026-05-21	13.3500	14.2500	13.3500	13.9100	+4.586%	71	1,112	-90.439%
2026-05-20	13.3000	13.3000	13.3000	13.3000	-12.730%	10	1,112	-90.000%
2026-05-19	15.2400	15.2400	15.2400	15.2400	-19.663%	10	1,118	-91.273%
2026-05-18	18.2500	20.1000	18.2000	18.9700	+9.653%	50	1,118	-92.989%
2026-05-15	16.2600	17.3000	16.2600	17.3000	-5.722%	2	1,118	-92.312%
2026-05-14	16.6500	18.4000	16.6500	18.3500	-0.811%	70	1,118	-92.752%
2026-05-13	18.0800	18.5000	18.0800	18.5000	+24.161%	15	1,053	-92.811%
2026-05-11	16.3000	16.3000	14.9000	14.9000	-14.269%	13	1,053	-91.074%
2026-05-08	17.5000	17.6500	17.2000	17.3800	+7.284%	60	1,053	-92.348%
2026-05-07	16.6500	16.6500	15.8500	16.2000	-1.099%	27	1,057	-91.790%
2026-05-06	16.0000	16.5000	16.0000	16.3800	+21.064%	44	1,054	-91.880%
2026-05-05	13.5300	13.5300	13.5300	13.5300	+5.703%	1	1,048	-90.170%
2026-05-04	12.9000	12.9000	12.8000	12.8000	-4.478%	24	1,048	-89.609%
2026-05-01	12.0000	13.4000	12.0000	13.4000	+7.114%	9	1,020	-90.075%
2026-04-30	11.0000	12.5100	10.6800	12.5100	+78.970%	15	1,020	-89.369%
2026-04-29	6.9900	6.9900	6.9900	6.9900	-0.851%	3	1,021	-80.973%
2026-04-28	7.0500	7.0500	7.0500	7.0500	-6.000%	1	1,021	-81.135%
2026-04-27	6.8000	7.5000	6.8000	7.5000	+16.822%	35	1,021	-82.267%
2026-04-24	5.4500	6.4200	5.4500	6.4200	+18.232%	4	1,030	-79.283%
2026-04-22	5.6200	5.6200	5.3400	5.4300	+7.101%	67	1,027	-75.506%
2026-04-21	4.9900	5.0700	4.9900	5.0700	-8.649%	60	1,020	-73.767%
2026-04-20	6.1000	6.1000	5.5500	5.5500	-4.310%	27	1,020	-76.036%
2026-04-17	5.8000	5.8000	5.8000	5.8000	+4.129%	2	1,025	-77.069%
2026-04-15	5.0900	5.5700	5.0900	5.5700	+8.366%	78	1,023	-76.122%
2026-04-14	5.1500	5.1500	5.1400	5.1400	+46.023%	2	945	-74.125%
2026-04-13	3.5200	3.5200	3.5200	3.5200	-7.368%	1	945	-62.216%
2026-04-10	3.8000	3.8000	3.8000	3.8000	+83.575%	1	945	-65.000%
2026-04-02	2.0700	2.0700	2.0300	2.0700	-14.108%	24	948	-35.749%
2026-04-01	2.4100	2.4100	2.4100	2.4100	+42.604%	1	948	-44.813%
2026-03-31	1.6900	1.6900	1.6900	1.6900	+10.458%	13	949	-21.302%
2026-03-27	1.5200	1.5300	1.5200	1.5300	-8.383%	53	962	-13.072%
2026-03-26	1.6800	1.6900	1.6700	1.6700	-36.502%	13	965	-20.359%
2026-03-23	2.6300	2.6300	2.6300	2.6300	-19.077%	1	962	-49.430%
2026-03-17	3.2500	3.2500	3.2500	3.2500	-13.333%	1	961	-59.077%
2026-03-11	3.7500	3.7500	3.7500	3.7500	+4.167%	1	960	-64.533%
2026-03-06	3.6000	3.6000	3.6000	3.6000	-9.774%	3	963	-63.056%
2026-03-04	3.9900	3.9900	3.9900	3.9900	+2.308%	2	964	-66.667%
2026-03-03	3.9000	3.9000	3.9000	3.9000	-25.000%	13	962	-65.897%
2026-02-25	5.2000	5.2000	5.2000	5.2000	+1.961%	1	949	-74.423%
2026-02-24	5.1000	5.1000	5.1000	5.1000	-8.929%	2	949	-73.922%
2026-02-20	4.6000	5.6000	4.6000	5.6000	+45.455%	33	947	-76.250%
2026-02-17	3.8500	3.8500	3.8500	3.8500	-12.500%	5	939	-65.455%
2026-02-13	4.4500	4.4500	4.4000	4.4000	-12.000%	6	933	-69.773%
2026-02-11	6.1000	6.1000	5.0000	5.0000	-18.699%	10	933	-73.400%
2026-02-10	6.4500	6.4500	6.1500	6.1500	-11.891%	4	932	-78.374%
2026-02-09	6.5500	6.9800	6.5500	6.9800	+1.306%	8	932	-80.946%
2026-02-06	6.8900	6.8900	6.8900	6.8900	-15.976%	1	925	-80.697%
2026-02-05	6.3500	8.2500	6.3500	8.2000	-13.684%	23	925	-83.780%
2026-02-04	10.1500	10.1500	9.5000	9.5000	-13.871%	4	919	-86.000%
2026-02-03	11.0300	11.0300	11.0300	11.0300	+22.556%	1	916	-87.942%
2026-01-29	9.0000	9.0000	9.0000	9.0000	-12.621%	2	916	-85.222%
2026-01-27	10.3000	10.3000	10.3000	10.3000	+3.000%	1	916	-87.087%
2026-01-26	10.0000	10.0000	10.0000	10.0000	+15.607%	3	915	-86.700%
2026-01-20	9.0000	9.0000	8.6500	8.6500	-13.500%	265	912	-84.624%
2026-01-15	10.0000	10.0000	10.0000	10.0000	-2.439%	5	662	-86.700%
2026-01-14	10.3500	10.3500	10.2500	10.2500	+1.285%	9	662	-87.024%
2026-01-12	9.9500	10.1200	9.9500	10.1200	+4.870%	6	653	-86.858%
2026-01-09	9.5500	9.6500	9.4800	9.6500	+5.349%	12	647	-86.218%
2026-01-08	9.6000	9.6000	9.0000	9.1600	+13.789%	133	640	-85.480%
2026-01-07	8.0500	8.0500	8.0500	8.0500	+22.901%	8	631	-83.478%
2026-01-06	6.5500	6.5500	6.5500	6.5500	-5.755%	1	631	-79.695%
2025-12-31	6.9500	6.9500	6.9500	6.9500	-7.333%	1	631	-80.863%
2025-12-30	7.5500	7.5500	7.5000	7.5000	+4.167%	4	631	-82.267%
2025-12-29	7.3000	7.3000	7.0500	7.2000	-3.356%	4	631	-81.528%
2025-12-26	7.4500	7.4500	7.4500	7.4500	-0.534%	1	631	-82.148%
2025-12-24	7.4900	7.4900	7.4900	7.4900	-0.531%	1	631	-82.243%
2025-12-23	7.3500	7.5300	7.3500	7.5300	+12.388%	22	631	-82.337%
2025-12-22	6.7000	6.7000	6.7000	6.7000	+6.518%	1	611	-80.149%
2025-12-18	6.2000	6.2900	6.2000	6.2900	+1.452%	2	611	-78.855%
2025-12-17	6.2000	6.2000	6.2000	6.2000	-28.406%	1	611	-78.548%
2025-12-11	9.0000	9.0000	8.2000	8.6600	-8.360%	9	611	-84.642%
2025-12-08	9.6000	9.6000	9.4000	9.4500	-10.849%	4	608	-85.926%
2025-12-03	10.4000	10.6000	10.4000	10.6000	+1.923%	4	608	-87.453%
2025-12-02	10.4000	10.4000	10.3000	10.4000	-7.143%	4	608	-87.212%
2025-12-01	11.4000	11.4000	11.1500	11.2000	-5.882%	9	608	-88.125%
2025-11-28	12.4000	12.4000	11.9000	11.9000	-4.800%	2	608	-88.824%
2025-11-26	12.4000	12.5500	12.3900	12.5000	-9.747%	5	608	-89.360%
2025-11-25	13.7000	13.8500	13.6000	13.8500	+42.051%	500	608	-90.397%
2025-11-19	9.9900	9.9900	9.7500	9.7500	0.000%	108	108	-86.359%