Dark

GOOGL20270115C530
GOOGL Jan 15 2027 530.00 Call (GOOGL270115C00530000)
option OPRA

EOD

Sep 3, 2026

0.9400+9.302%(+0.0800)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.9300	0.9400	0.9200	0.9400	+9.302%	12	1,058	0.000%
2026-09-02	0.9900	0.9900	0.8500	0.8600	-23.214%	14	1,051	+9.302%
2026-08-28	1.2200	1.2200	1.1200	1.1200	-1.754%	5	1,040	-16.071%
2026-08-26	1.1400	1.1400	1.1400	1.1400	-3.390%	1	1,040	-17.544%
2026-08-25	1.2000	1.2000	1.1800	1.1800	-3.279%	5	1,039	-20.339%
2026-08-21	1.1800	1.2200	1.1800	1.2200	+2.521%	8	1,042	-22.951%
2026-08-20	1.1300	1.1900	1.1300	1.1900	-1.653%	15	1,038	-21.008%
2026-08-19	1.2100	1.2100	1.2100	1.2100	-2.419%	1	1,025	-22.314%
2026-08-18	1.2400	1.2400	1.2400	1.2400	-3.125%	3	1,026	-24.194%
2026-08-17	1.3300	1.3300	1.2600	1.2800	-10.490%	77	1,029	-26.563%
2026-08-14	1.7300	1.7400	1.3800	1.4300	-13.333%	24	1,033	-34.266%
2026-08-13	1.6500	1.6500	1.5900	1.6500	+13.793%	75	1,034	-43.030%
2026-08-12	1.5200	1.5200	1.4500	1.4500	-12.121%	8	988	-35.172%
2026-08-11	1.9000	1.9300	1.6500	1.6500	-16.244%	7	992	-43.030%
2026-08-10	2.0600	2.0700	1.9700	1.9700	-11.659%	32	991	-52.284%
2026-08-07	2.1800	2.2300	2.1800	2.2300	-13.566%	4	1,017	-57.848%
2026-08-06	2.6500	2.6500	2.5800	2.5800	-17.308%	3	1,018	-63.566%
2026-08-05	4.6400	4.6400	2.8000	3.1200	-31.729%	148	1,019	-69.872%
2026-08-04	4.3000	4.8000	4.0000	4.5700	+14.250%	94	1,059	-79.431%
2026-08-03	3.5000	4.0000	3.1500	4.0000	+66.667%	19	1,092	-76.500%
2026-07-31	2.2200	2.4200	2.2200	2.4000	+63.265%	14	1,089	-60.833%
2026-07-30	1.4700	1.4700	1.3900	1.4700	-13.018%	42	1,076	-36.054%
2026-07-29	1.8300	1.8300	1.6900	1.6900	+12.667%	30	1,062	-44.379%
2026-07-28	1.5000	1.5000	1.5000	1.5000	+21.951%	3	1,032	-37.333%
2026-07-27	1.2300	1.2300	1.2300	1.2300	+4.237%	49	1,032	-23.577%
2026-07-24	1.1400	1.2300	1.1000	1.1800	-17.483%	54	1,037	-20.339%
2026-07-23	1.4400	1.4700	1.4300	1.4300	-47.619%	10	997	-34.266%
2026-07-22	2.7300	2.7300	2.7300	2.7300	-4.211%	2	995	-65.568%
2026-07-21	2.8500	2.8500	2.8500	2.8500	-8.065%	1	993	-67.018%
2026-07-20	3.4000	3.4000	3.1000	3.1000	+6.529%	6	993	-69.677%
2026-07-17	3.0000	3.0000	2.9100	2.9100	-20.274%	15	997	-67.698%
2026-07-16	5.2500	5.4500	3.6500	3.6500	-27.579%	46	987	-74.247%
2026-07-15	4.8000	5.2500	4.8000	5.0400	+35.849%	76	955	-81.349%
2026-07-10	3.7000	3.7100	3.7000	3.7100	-3.636%	25	939	-74.663%
2026-07-09	3.8000	3.8500	3.8000	3.8500	-15.385%	53	914	-75.584%
2026-07-08	4.5500	4.5500	4.5500	4.5500	-20.175%	4	913	-79.341%
2026-07-07	5.7000	5.7000	5.7000	5.7000	+16.327%	1	912	-83.509%
2026-07-06	4.9000	4.9000	4.9000	4.9000	+8.889%	2	911	-80.816%
2026-07-02	4.2000	4.5000	4.1500	4.5000	-2.808%	500	1,150	-79.111%
2026-07-01	4.6300	4.6300	4.6300	4.6300	+4.989%	1	1,150	-79.698%
2026-06-30	4.3500	4.4100	4.3500	4.4100	+40.000%	7	1,151	-78.685%
2026-06-26	3.8500	3.8500	3.1500	3.1500	-10.000%	6	1,145	-70.159%
2026-06-25	3.8000	3.8000	3.4000	3.5000	-11.168%	9	1,146	-73.143%
2026-06-24	4.4900	4.4900	3.9400	3.9400	-10.455%	2	1,143	-76.142%
2026-06-23	4.3000	4.4500	4.3000	4.4000	-10.204%	13	1,142	-78.636%
2026-06-22	5.0600	5.0600	4.8200	4.9000	-20.840%	7	1,137	-80.816%
2026-06-17	6.4000	6.4000	6.1900	6.1900	-7.612%	10	1,139	-84.814%
2026-06-16	6.7000	6.7000	6.7000	6.7000	0.000%	1	1,139	-85.970%
2026-06-15	6.9000	7.1000	6.4100	6.7000	+4.199%	45	1,138	-85.970%
2026-06-12	6.3000	6.4300	6.2000	6.4300	+22.243%	3	1,138	-85.381%
2026-06-11	5.0500	5.2600	4.8500	5.2600	-9.310%	507	1,138	-82.129%
2026-06-10	6.1000	6.1000	5.8000	5.8000	-13.433%	34	1,209	-83.793%
2026-06-09	7.8000	7.8000	6.4000	6.7000	+0.752%	99	1,209	-85.970%
2026-06-08	6.8500	6.8500	6.6500	6.6500	-20.359%	21	1,265	-85.865%
2026-06-04	7.2000	8.3500	7.1000	8.3500	+21.014%	59	1,286	-88.743%
2026-06-03	7.4000	7.4100	6.9000	6.9000	0.000%	8	1,289	-86.377%
2026-06-02	7.2500	7.8000	6.9000	6.9000	-15.337%	15	1,289	-86.377%
2026-06-01	8.1500	8.1500	8.1500	8.1500	-10.929%	1	1,284	-88.466%
2026-05-29	9.0500	9.4500	9.0500	9.1500	-12.019%	57	1,285	-89.727%
2026-05-28	10.5500	10.5500	10.3000	10.4000	-3.704%	171	1,258	-90.962%
2026-05-27	10.7000	11.1000	10.7000	10.8000	+4.348%	18	1,409	-91.296%
2026-05-26	10.1500	10.3500	10.1500	10.3500	+7.143%	4	1,401	-90.918%
2026-05-22	10.8500	10.8500	9.6600	9.6600	-18.481%	81	1,400	-90.269%
2026-05-21	11.7000	11.8500	11.7000	11.8500	+6.757%	2	1,323	-92.068%
2026-05-20	11.1000	11.1000	11.1000	11.1000	-8.264%	3	1,323	-91.532%
2026-05-19	12.8000	12.8000	12.1000	12.1000	-16.552%	13	1,309	-92.231%
2026-05-18	14.2000	16.3000	14.2000	14.5000	+10.266%	24	1,309	-93.517%
2026-05-15	13.8500	13.8500	13.1500	13.1500	-12.450%	68	1,309	-92.852%
2026-05-14	13.4500	15.0200	13.4500	15.0200	+1.486%	123	1,298	-93.742%
2026-05-13	12.9000	14.8000	12.6500	14.8000	+41.627%	6	1,186	-93.649%
2026-05-12	11.1500	11.1500	10.4500	10.4500	-12.185%	6	1,186	-91.005%
2026-05-11	13.0000	13.1500	11.9000	11.9000	-15.000%	24	1,186	-92.101%
2026-05-08	14.3000	14.3000	13.8000	14.0000	+8.108%	42	1,174	-93.286%
2026-05-07	13.4000	13.4000	12.9500	12.9500	-1.894%	14	1,158	-92.741%
2026-05-06	12.5500	13.3400	12.5500	13.2000	+24.528%	635	1,147	-92.879%
2026-05-05	11.0000	11.1500	10.6000	10.6000	+1.923%	287	624	-91.132%
2026-05-04	10.2500	10.4000	10.2500	10.4000	-4.587%	3	358	-90.962%
2026-05-01	9.6000	11.2000	9.6000	10.9000	+8.458%	14	354	-91.376%
2026-04-30	8.0400	10.8000	7.8500	10.0500	+73.276%	60	354	-90.647%
2026-04-29	5.8000	5.8000	5.8000	5.8000	-4.918%	10	370	-83.793%
2026-04-27	5.5000	6.1000	5.4500	6.1000	+20.792%	51	365	-84.590%
2026-04-24	5.0500	5.0500	5.0500	5.0500	+9.783%	20	377	-81.386%
2026-04-23	4.6000	4.6000	4.6000	4.6000	+15.288%	10	357	-79.565%
2026-04-21	4.0800	4.1000	3.9900	3.9900	-16.875%	62	357	-76.441%
2026-04-17	4.7000	4.8000	4.7000	4.8000	+57.377%	20	357	-80.417%
2026-04-13	3.0500	3.0500	3.0500	3.0500	+27.083%	3	337	-69.180%
2026-04-09	2.4000	2.4000	2.4000	2.4000	+126.415%	3	337	-60.833%
2026-03-30	1.0600	1.0600	1.0600	1.0600	-19.697%	1	337	-11.321%
2026-03-26	1.3400	1.3400	1.3200	1.3200	-52.174%	10	336	-28.788%
2026-03-09	2.7600	2.7600	2.7600	2.7600	-7.383%	25	341	-65.942%
2026-03-05	2.9800	2.9800	2.9800	2.9800	-9.697%	24	324	-68.456%
2026-03-03	3.4000	3.4000	3.2000	3.3000	-20.482%	12	324	-71.515%
2026-02-26	4.1500	4.1500	4.1500	4.1500	+5.063%	1	333	-77.349%
2026-02-25	3.9500	3.9500	3.9500	3.9500	-3.659%	1	332	-76.203%
2026-02-24	4.1000	4.1000	4.1000	4.1000	-5.747%	1	332	-77.073%
2026-02-20	4.3000	4.3500	4.3000	4.3500	+20.166%	3	332	-78.391%
2026-02-13	3.6000	3.6200	3.6000	3.6200	-39.667%	10	330	-74.033%
2026-02-09	6.0000	6.0000	6.0000	6.0000	+6.195%	1	330	-84.333%
2026-02-06	5.6500	5.6500	5.6500	5.6500	-29.814%	1	329	-83.363%
2026-01-26	8.0500	8.0500	8.0500	8.0500	+5.229%	55	328	-88.323%
2026-01-21	7.8000	7.8000	7.3000	7.6500	-5.556%	252	273	-87.712%
2026-01-16	8.1000	8.1000	8.1000	8.1000	-5.263%	1	38	-88.395%
2026-01-15	8.3500	8.5500	8.3500	8.5500	-13.810%	19	38	-89.006%
2026-01-13	9.9000	9.9200	9.9000	9.9200	+50.303%	10	44	-90.524%
2026-01-07	6.6000	6.6000	6.6000	6.6000	+17.857%	6	39	-85.758%
2026-01-06	5.6000	5.6000	5.6000	5.6000	-8.197%	1	35	-83.214%
2026-01-02	6.1000	6.1000	6.1000	6.1000	-31.073%	1	36	-84.590%
2025-12-02	8.8600	8.8600	8.8500	8.8500	-11.500%	10	35	-89.379%
2025-11-28	10.0000	10.0000	10.0000	10.0000	-25.262%	10	29	-90.600%
2025-11-25	12.1000	13.4500	12.1000	13.3800	+31.176%	37	20	-92.975%
2025-11-24	10.2000	10.2000	10.2000	10.2000	+77.391%	1	2	-90.784%
2025-11-10	5.7500	5.7500	5.7500	5.7500	0.000%	1	1	-83.652%