Dark

GOOGL20270115C540
GOOGL Jan 15 2027 540.00 Call (GOOGL270115C00540000)
option OPRA

EOD

Sep 3, 2026

0.8800-5.376%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.8800	0.8800	0.8800	0.8800	-5.376%	1	447	0.000%
2026-09-02	0.9300	0.9300	0.9300	0.9300	+27.397%	1	447	-5.376%
2026-09-01	0.7300	0.7300	0.7300	0.7300	-17.978%	14	446	+20.548%
2026-08-31	0.9500	0.9500	0.8900	0.8900	-1.111%	7	446	-1.124%
2026-08-27	0.9000	0.9000	0.9000	0.9000	-10.891%	1	446	-2.222%
2026-08-20	1.0300	1.0300	1.0100	1.0100	-9.009%	5	447	-12.871%
2026-08-18	1.1100	1.1100	1.1100	1.1100	+0.909%	2	445	-20.721%
2026-08-17	1.1200	1.1200	1.1000	1.1000	-26.667%	2	445	-20.000%
2026-08-14	1.4800	1.5000	1.4800	1.5000	+4.167%	2	446	-41.333%
2026-08-13	1.3200	1.4400	1.3200	1.4400	+12.500%	2	445	-38.889%
2026-08-12	1.2800	1.2800	1.2800	1.2800	-25.581%	2	445	-31.250%
2026-08-10	1.8200	1.8200	1.7200	1.7200	-7.527%	11	447	-48.837%
2026-08-07	1.9000	1.9000	1.8600	1.8600	-23.770%	62	457	-52.688%
2026-08-06	2.4400	2.4400	2.4400	2.4400	-9.294%	2	405	-63.934%
2026-08-05	4.0000	4.3300	2.6900	2.6900	-34.069%	93	405	-67.286%
2026-08-04	3.5100	4.0800	3.5100	4.0800	+14.930%	4	403	-78.431%
2026-08-03	3.2000	3.5500	2.8800	3.5500	+51.064%	15	405	-75.211%
2026-07-31	1.8100	2.3500	1.7400	2.3500	+92.623%	15	405	-62.553%
2026-07-30	1.1900	1.2200	1.1900	1.2200	-4.688%	20	405	-27.869%
2026-07-28	1.1300	1.2800	1.1300	1.2800	+17.431%	3	410	-31.250%
2026-07-23	1.2100	1.2400	1.0900	1.0900	-53.617%	9	411	-19.266%
2026-07-22	2.4500	2.4500	2.3500	2.3500	-21.667%	79	404	-62.553%
2026-07-20	3.0000	3.0000	3.0000	3.0000	+20.968%	44	350	-70.667%
2026-07-17	2.4800	2.4800	2.4800	2.4800	-22.500%	1	322	-64.516%
2026-07-10	3.2000	3.2000	3.2000	3.2000	-9.091%	1	322	-72.500%
2026-07-09	3.5000	3.5200	3.5000	3.5200	-12.000%	43	323	-75.000%
2026-07-08	4.5500	4.5500	4.0000	4.0000	-6.977%	5	334	-78.000%
2026-07-06	4.3000	4.3000	4.3000	4.3000	+6.965%	1	330	-79.535%
2026-07-02	3.7500	4.1000	3.7500	4.0200	+10.137%	33	330	-78.109%
2026-06-29	3.6500	3.6500	3.6500	3.6500	-16.856%	1	330	-75.890%
2026-06-22	4.3900	4.3900	4.3900	4.3900	-22.982%	1	330	-79.954%
2026-06-18	5.7000	5.7000	5.6500	5.7000	-8.946%	42	306	-84.561%
2026-06-16	6.2600	6.2600	6.2600	6.2600	+8.870%	1	306	-85.942%
2026-06-12	5.5500	5.7500	5.5500	5.7500	+12.524%	13	305	-84.696%
2026-06-11	4.4300	5.1100	4.4000	5.1100	-13.390%	207	305	-82.779%
2026-06-09	7.0000	7.0000	5.9000	5.9000	-3.279%	142	320	-85.085%
2026-06-08	6.1500	6.2000	6.0500	6.1000	-7.576%	17	342	-85.574%
2026-06-05	7.0500	7.0700	6.6000	6.6000	-12.583%	26	348	-86.667%
2026-06-04	6.6500	7.5500	6.6500	7.5500	+16.154%	28	336	-88.344%
2026-06-03	6.5000	6.5000	6.5000	6.5000	+2.362%	1	331	-86.462%
2026-06-02	6.8000	6.8100	6.3500	6.3500	-16.776%	46	331	-86.142%
2026-06-01	7.6000	7.6300	7.6000	7.6300	-8.623%	22	332	-88.467%
2026-05-29	8.3500	8.3500	8.3500	8.3500	-11.170%	25	352	-89.461%
2026-05-28	9.4000	9.4500	9.4000	9.4000	-4.179%	43	327	-90.638%
2026-05-27	9.4500	9.8100	9.4500	9.8100	+5.484%	11	351	-91.030%
2026-05-26	9.3000	9.3000	9.3000	9.3000	-9.709%	2	351	-90.538%
2026-05-21	10.5500	10.5500	10.3000	10.3000	+6.186%	11	351	-91.456%
2026-05-20	9.7000	9.7000	9.7000	9.7000	-11.818%	10	351	-90.928%
2026-05-19	11.7000	11.7000	11.0000	11.0000	-18.216%	2	347	-92.000%
2026-05-18	14.5500	14.6600	13.4500	13.4500	+13.502%	14	347	-93.457%
2026-05-15	12.4500	12.4500	11.8500	11.8500	-10.701%	31	347	-92.574%
2026-05-14	12.3500	13.2700	12.2500	13.2700	-1.338%	13	356	-93.369%
2026-05-13	12.1500	13.4500	12.1500	13.4500	+37.666%	3	354	-93.457%
2026-05-12	9.8000	9.8000	9.7700	9.7700	-16.137%	5	354	-90.993%
2026-05-11	11.6500	11.6500	11.6500	11.6500	-6.048%	2	354	-92.446%
2026-05-08	12.7500	12.9000	12.4000	12.4000	+0.813%	22	352	-92.903%
2026-05-07	12.5100	12.5100	11.8700	12.3000	+20.352%	22	354	-92.846%
2026-05-05	10.2200	10.2200	10.2200	10.2200	+9.892%	1	345	-91.389%
2026-05-04	9.3000	9.3000	9.3000	9.3000	-2.105%	1	345	-90.538%
2026-05-01	9.7100	9.7500	9.5000	9.5000	+6.264%	24	345	-90.737%
2026-04-30	7.1900	8.9600	7.1100	8.9400	+83.951%	14	345	-90.157%
2026-04-29	5.3000	5.3000	4.8600	4.8600	-10.497%	35	336	-81.893%
2026-04-27	5.2000	5.4300	5.2000	5.4300	+23.409%	6	320	-83.794%
2026-04-17	4.4000	4.4000	4.3800	4.4000	+7.056%	22	321	-80.000%
2026-04-16	4.1100	4.1100	4.1100	4.1100	+2.750%	2	321	-78.589%
2026-04-15	4.0000	4.0000	4.0000	4.0000	+8.108%	1	319	-78.000%
2026-04-14	3.7000	3.7000	3.7000	3.7000	+41.762%	1	319	-76.216%
2026-04-13	2.6100	2.6100	2.6100	2.6100	+11.064%	45	318	-66.284%
2026-04-08	2.0600	2.3600	2.0600	2.3500	+60.959%	23	315	-62.553%
2026-04-02	1.4500	1.4600	1.4500	1.4600	+2.817%	10	309	-39.726%
2026-04-01	1.4200	1.4200	1.4200	1.4200	+33.962%	3	309	-38.028%
2026-03-27	1.0500	1.0600	1.0500	1.0600	-35.758%	32	307	-16.981%
2026-03-24	1.6500	1.6500	1.6500	1.6500	-19.512%	4	296	-46.667%
2026-03-19	2.0500	2.0500	2.0500	2.0500	-9.692%	18	296	-57.073%
2026-03-13	2.2700	2.2700	2.2700	2.2700	+1.339%	4	282	-61.233%
2026-03-12	2.2300	2.2500	2.2300	2.2400	-13.846%	150	282	-60.714%
2026-03-06	2.6000	2.6000	2.6000	2.6000	-8.772%	1	132	-66.154%
2026-03-04	2.8500	2.8500	2.8500	2.8500	-3.390%	3	133	-69.123%
2026-02-18	3.0000	3.0000	2.9500	2.9500	-20.054%	3	136	-70.169%
2026-02-12	3.7000	3.7000	3.6900	3.6900	-2.122%	66	136	-76.152%
2026-02-11	3.7700	3.7700	3.7700	3.7700	-23.838%	1	84	-76.658%
2026-02-09	4.7800	5.0000	4.7800	4.9500	-7.821%	154	85	-82.222%
2026-02-06	4.9800	5.3700	4.9800	5.3700	-38.629%	12	39	-83.613%
2026-02-03	8.7500	8.7500	8.7500	8.7500	+1.390%	2	44	-89.943%
2026-02-02	8.6300	8.6300	8.6300	8.6300	+22.065%	1	44	-89.803%
2026-01-22	7.0700	7.0700	7.0700	7.0700	-1.119%	2	43	-87.553%
2026-01-21	7.1000	7.1500	7.1000	7.1500	0.000%	6	43	-87.692%
2026-01-08	6.9700	7.1500	6.9700	7.1500	+6.716%	3	40	-87.692%
2026-01-07	6.7000	6.7000	6.7000	6.7000	+21.818%	1	39	-86.866%
2026-01-05	5.5000	5.5000	5.5000	5.5000	-9.091%	1	39	-84.000%
2025-12-12	6.1600	6.1600	6.0000	6.0500	-22.930%	29	39	-85.455%
2025-12-05	7.8500	7.8500	7.8500	7.8500	-11.299%	1	14	-88.790%
2025-12-01	8.8500	8.8500	8.8500	8.8500	-10.786%	1	13	-90.056%
2025-11-26	9.7000	9.9200	9.7000	9.9200	-6.854%	2	13	-91.129%
2025-11-25	11.4500	11.4500	10.5500	10.6500	+6.500%	22	13	-91.737%
2025-11-24	10.0000	10.0000	10.0000	10.0000	+44.928%	1	4	-91.200%
2025-11-21	6.9000	6.9000	6.9000	6.9000	+6.154%	1	3	-87.246%
2025-11-20	6.5000	6.5000	6.5000	6.5000	+10.169%	1	2	-86.462%
2025-11-19	5.9000	5.9000	5.9000	5.9000	+11.321%	1	3	-85.085%
2025-11-10	5.3000	5.3000	5.3000	5.3000	0.000%	1	2	-83.396%
2025-11-06	5.3000	5.3000	5.3000	5.3000	+8.607%	1	1	-83.396%
2025-11-03	4.8800	4.8800	4.8800	4.8800	0.000%	1	0	-81.967%