Dark

GOOGL20270115C580
GOOGL Jan 15 2027 580.00 Call (GOOGL270115C00580000)
option OPRA

EOD

Sep 3, 2026

0.5100+2.000%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.5100	0.5100	0.5100	0.5100	+2.000%	1	1,592	0.000%
2026-09-02	0.5900	0.5900	0.5000	0.5000	-9.091%	12	1,593	+2.000%
2026-08-28	0.5500	0.5500	0.5500	0.5500	+10.000%	6	1,583	-7.273%
2026-08-27	0.5000	0.5100	0.5000	0.5000	-5.660%	4	1,583	+2.000%
2026-08-26	0.5300	0.6200	0.5300	0.5300	-5.357%	11	1,585	-3.774%
2026-08-20	0.5500	0.5600	0.5500	0.5600	-24.324%	2	1,584	-8.929%
2026-08-19	0.7400	0.7400	0.7400	0.7400	+15.625%	3	1,584	-31.081%
2026-08-17	0.6400	0.6400	0.6200	0.6400	-21.951%	3	1,584	-20.313%
2026-08-14	0.8200	0.8200	0.8200	0.8200	+6.494%	1	1,585	-37.805%
2026-08-13	0.7700	0.7700	0.7700	0.7700	-23.000%	1	1,586	-33.766%
2026-08-10	1.0000	1.0000	1.0000	1.0000	-6.542%	100	1,587	-49.000%
2026-08-07	1.0700	1.0700	1.0700	1.0700	-30.968%	1	1,552	-52.336%
2026-08-05	2.2800	2.2800	1.5500	1.5500	-11.429%	7	1,551	-67.097%
2026-08-03	1.7500	1.7500	1.7500	1.7500	+62.037%	1	1,547	-70.857%
2026-07-31	1.0800	1.0800	1.0800	1.0800	+22.727%	5	1,548	-52.778%
2026-07-29	0.8800	0.8800	0.8800	0.8800	+18.919%	1	1,553	-42.045%
2026-07-28	0.6800	0.9500	0.6800	0.7400	+2.778%	26	1,553	-31.081%
2026-07-27	0.8300	0.8300	0.7200	0.7200	+7.463%	10	1,568	-29.167%
2026-07-24	0.7400	0.7400	0.6700	0.6700	-9.459%	3	1,569	-23.881%
2026-07-23	0.2200	0.7800	0.2200	0.7400	-44.361%	14	1,571	-31.081%
2026-07-22	1.4300	1.4300	1.3300	1.3300	-9.524%	25	1,569	-61.654%
2026-07-21	1.5000	1.5000	1.4700	1.4700	-11.446%	5	1,569	-65.306%
2026-07-17	1.6600	1.6600	1.6600	1.6600	-16.583%	1	1,572	-69.277%
2026-07-16	2.6700	2.6700	1.9900	1.9900	-11.161%	2	1,571	-74.372%
2026-07-15	2.2400	2.2400	2.2400	2.2400	0.000%	1	1,571	-77.232%
2026-07-14	2.2400	2.2400	2.2400	2.2400	+20.430%	1	1,572	-77.232%
2026-07-10	1.8600	1.8600	1.8600	1.8600	-12.264%	1	1,572	-72.581%
2026-07-09	1.9600	2.1200	1.9600	2.1200	-14.516%	23	1,572	-75.943%
2026-07-08	2.4800	2.4800	2.4800	2.4800	+3.333%	1	1,570	-79.435%
2026-07-02	2.3900	2.4000	2.3900	2.4000	-0.415%	4	1,569	-78.750%
2026-06-30	2.4100	2.4100	2.4100	2.4100	+5.240%	2	1,569	-78.838%
2026-06-29	2.2900	2.2900	2.2900	2.2900	+25.824%	2	1,568	-77.729%
2026-06-25	2.0000	2.0000	1.8200	1.8200	-23.207%	11	1,568	-71.978%
2026-06-24	2.3700	2.3700	2.3700	2.3700	+2.597%	5	1,567	-78.481%
2026-06-23	2.6000	2.6000	2.3100	2.3100	-19.792%	25	1,562	-77.922%
2026-06-22	3.0000	3.0800	2.8200	2.8800	-24.211%	226	1,561	-82.292%
2026-06-18	3.4500	3.8000	3.3000	3.8000	+9.195%	108	1,469	-86.579%
2026-06-17	3.5000	3.6000	3.4800	3.4800	-19.258%	5	1,469	-85.345%
2026-06-16	4.3100	4.3100	4.3100	4.3100	+1.412%	2	1,469	-88.167%
2026-06-15	4.2500	4.2500	4.2500	4.2500	+15.804%	1	1,471	-88.000%
2026-06-12	3.9500	3.9500	3.6500	3.6700	+18.387%	22	1,470	-86.104%
2026-06-11	3.5000	3.5000	3.0000	3.1000	-20.513%	5	1,485	-83.548%
2026-06-09	4.5000	4.5000	3.7900	3.9000	-5.797%	32	1,484	-86.923%
2026-06-08	4.1000	4.1500	4.0000	4.1400	-6.966%	23	1,493	-87.681%
2026-06-05	4.9000	4.9000	4.4500	4.4500	-12.745%	6	1,511	-88.539%
2026-06-04	4.5000	5.1000	4.5000	5.1000	+22.892%	9	1,515	-90.000%
2026-06-03	4.3500	4.3500	4.1500	4.1500	+1.220%	11	1,515	-87.711%
2026-06-02	4.4000	4.5000	4.1000	4.1000	-13.502%	22	1,504	-87.561%
2026-06-01	4.9000	4.9000	4.7400	4.7400	-7.961%	42	1,490	-89.241%
2026-05-29	5.2000	5.2000	5.1500	5.1500	-14.735%	2	1,492	-90.097%
2026-05-28	5.7500	6.2100	5.7500	6.0400	+0.667%	28	1,492	-91.556%
2026-05-27	6.4000	6.4000	6.0000	6.0000	0.000%	2	1,500	-91.500%
2026-05-26	5.7600	6.0000	5.7600	6.0000	+4.348%	2	1,498	-91.500%
2026-05-22	6.2000	6.2000	5.7500	5.7500	-10.575%	2	1,500	-91.130%
2026-05-21	6.3500	6.4300	6.3500	6.4300	+3.710%	2	1,500	-92.068%
2026-05-20	6.3900	6.5000	6.2000	6.2000	-16.890%	9	1,500	-91.774%
2026-05-19	7.0000	7.4600	7.0000	7.4600	-14.253%	4	1,507	-93.164%
2026-05-18	8.5200	9.2800	8.5200	8.7000	+11.538%	15	1,507	-94.138%
2026-05-15	8.3500	8.3500	7.6000	7.8000	-12.360%	14	1,507	-93.462%
2026-05-14	7.9400	8.9500	7.9400	8.9000	+3.730%	101	1,495	-94.270%
2026-05-13	8.0000	8.6000	8.0000	8.5800	+33.853%	6	1,518	-94.056%
2026-05-12	6.4100	6.4100	6.4100	6.4100	-5.457%	1	1,518	-92.044%
2026-05-11	7.5400	7.5500	6.7800	6.7800	-15.144%	77	1,518	-92.478%
2026-05-08	8.3500	8.4000	7.9000	7.9900	+3.097%	123	1,458	-93.617%
2026-05-07	8.0000	8.0000	7.6000	7.7500	0.000%	36	1,472	-93.419%
2026-05-06	7.5100	7.9500	7.4900	7.7500	+23.802%	74	1,505	-93.419%
2026-05-05	6.0000	6.3500	6.0000	6.2600	+6.102%	42	1,517	-91.853%
2026-05-04	6.0000	6.0200	5.8000	5.9000	-6.349%	44	1,553	-91.356%
2026-05-01	5.4000	6.3000	5.4000	6.3000	+8.621%	9	1,547	-91.905%
2026-04-30	5.0000	6.1500	4.2000	5.8000	+70.588%	87	1,547	-91.207%
2026-04-29	3.2000	3.4000	3.1500	3.4000	-2.579%	409	1,616	-85.000%
2026-04-27	2.9900	3.6000	2.9900	3.4900	+20.345%	45	1,996	-85.387%
2026-04-24	2.9000	2.9000	2.9000	2.9000	+14.173%	1	1,956	-82.414%
2026-04-23	2.7000	2.7000	2.5400	2.5400	+7.173%	31	1,957	-79.921%
2026-04-22	2.3700	2.3700	2.3700	2.3700	-5.200%	25	1,948	-78.481%
2026-04-20	2.5000	2.5000	2.5000	2.5000	-10.714%	25	1,973	-79.600%
2026-04-17	2.8000	2.8000	2.8000	2.8000	+7.692%	1	1,998	-81.786%
2026-04-16	2.8000	2.8000	2.6000	2.6000	+4.000%	23	1,999	-80.385%
2026-04-15	2.3000	2.5500	2.3000	2.5000	+12.613%	8	2,009	-79.600%
2026-04-14	1.9300	2.2200	1.8900	2.2200	+24.022%	96	2,005	-77.027%
2026-04-13	1.5600	1.7900	1.5600	1.7900	+9.146%	28	2,022	-71.508%
2026-04-10	1.7500	1.7500	1.6400	1.6400	+2.500%	40	2,025	-68.902%
2026-04-08	1.3600	1.6000	1.3100	1.6000	+53.846%	87	2,050	-68.125%
2026-04-07	1.0400	1.0400	1.0400	1.0400	+15.556%	4	2,014	-50.962%
2026-04-02	0.9400	0.9400	0.9000	0.9000	-7.216%	32	2,025	-43.333%
2026-04-01	0.9700	0.9700	0.9700	0.9700	+21.250%	9	2,025	-47.423%
2026-03-31	0.8000	0.8000	0.8000	0.8000	+14.286%	15	2,032	-36.250%
2026-03-27	0.7000	0.7000	0.7000	0.7000	-15.663%	1	2,017	-27.143%
2026-03-26	0.8100	0.8300	0.8000	0.8300	-4.598%	57	2,016	-38.554%
2026-03-25	0.8600	0.8700	0.8600	0.8700	-30.400%	200	1,997	-41.379%
2026-03-20	1.2500	1.2500	1.2500	1.2500	-14.966%	17	1,797	-59.200%
2026-03-18	1.4700	1.4700	1.4700	1.4700	+0.685%	1	1,797	-65.306%
2026-03-13	1.4600	1.4600	1.4600	1.4600	+2.098%	1	1,798	-65.068%
2026-03-12	1.3900	1.4300	1.3900	1.4300	-10.625%	150	1,798	-64.336%
2026-03-11	1.6000	1.6000	1.6000	1.6000	-8.046%	10	1,798	-68.125%
2026-03-10	1.7400	1.7400	1.7400	1.7400	+4.192%	5	1,793	-70.690%
2026-03-09	1.6100	1.6700	1.6100	1.6700	-5.650%	2	1,793	-69.461%
2026-03-06	1.7700	1.7700	1.7700	1.7700	-1.117%	1	1,791	-71.186%
2026-03-05	1.8400	1.8400	1.7900	1.7900	-20.089%	2	1,790	-71.508%
2026-03-02	2.1800	2.2400	2.1100	2.2400	-8.571%	7	1,789	-77.232%
2026-02-27	2.4500	2.4500	2.4500	2.4500	+11.364%	5	1,787	-79.184%
2026-02-26	2.1400	2.2000	2.1400	2.2000	-14.063%	6	1,792	-76.818%
2026-02-23	2.5800	2.5800	2.5600	2.5600	-6.569%	4	1,791	-80.078%
2026-02-20	2.3000	2.7700	2.2800	2.7400	+46.524%	8	1,791	-81.387%
2026-02-18	1.8700	1.8700	1.8700	1.8700	-11.374%	1	1,793	-72.727%
2026-02-13	2.1100	2.1100	2.1100	2.1100	-14.228%	4	1,797	-75.829%
2026-02-12	2.4400	2.7000	2.4400	2.4600	-1.600%	12	1,797	-79.268%
2026-02-11	2.6600	2.6600	2.5000	2.5000	-14.966%	15	1,804	-79.600%
2026-02-10	2.9500	2.9500	2.9400	2.9400	-12.239%	6	1,798	-82.653%
2026-02-06	3.6000	3.6200	3.3500	3.3500	-4.286%	7	1,792	-84.776%
2026-02-05	3.7500	3.7500	3.5000	3.5000	-34.579%	7	1,787	-85.429%
2026-02-04	5.3000	5.4000	5.2000	5.3500	-11.570%	45	1,786	-90.467%
2026-02-03	6.5200	6.5200	5.9000	6.0500	+3.419%	20	1,795	-91.570%
2026-02-02	5.8500	5.8500	5.8500	5.8500	+7.339%	1	1,810	-91.282%
2026-01-30	5.4500	5.4500	5.4500	5.4500	0.000%	1	1,810	-90.642%
2026-01-29	5.5000	5.5000	4.7500	5.4500	+3.810%	4	1,810	-90.642%
2026-01-28	5.2300	5.2500	5.0400	5.2500	-3.315%	4	1,809	-90.286%
2026-01-27	5.4300	5.4300	5.4300	5.4300	+3.429%	1	1,806	-90.608%
2026-01-26	5.2500	5.2500	5.2500	5.2500	+10.526%	1	1,805	-90.286%
2026-01-23	4.7500	4.7500	4.7500	4.7500	-7.227%	1	1,805	-89.263%
2026-01-22	5.2800	5.2800	5.1200	5.1200	+4.490%	2	1,804	-90.039%
2026-01-21	4.7000	4.9000	4.7000	4.9000	+11.364%	2	1,802	-89.592%
2026-01-20	4.4000	4.4000	4.4000	4.4000	-13.725%	1	1,803	-88.409%
2026-01-16	5.4500	5.4500	5.1000	5.1000	-10.526%	16	1,797	-90.000%
2026-01-15	6.0000	6.0000	5.7000	5.7000	-0.175%	2	1,797	-91.053%
2026-01-14	5.9500	5.9500	5.7000	5.7100	-5.620%	12	1,798	-91.068%
2026-01-13	6.6000	6.6000	6.0500	6.0500	+10.000%	13	1,792	-91.570%
2026-01-12	4.8900	5.6000	4.8900	5.5000	+7.843%	4	1,800	-90.727%
2026-01-09	5.2500	5.2500	5.1000	5.1000	+4.082%	20	1,798	-90.000%
2026-01-08	4.9500	5.1000	4.9000	4.9000	+4.255%	3	1,798	-89.592%
2026-01-07	3.8500	4.7000	3.8500	4.7000	+23.037%	40	1,799	-89.149%
2026-01-06	4.0100	4.0100	3.8000	3.8200	-0.779%	8	1,835	-86.649%
2026-01-05	3.8500	3.8500	3.8500	3.8500	+1.583%	46	1,879	-86.753%
2026-01-02	4.0000	4.2200	3.7500	3.7900	+3.270%	50	1,879	-86.544%
2025-12-31	3.6500	3.6700	3.6500	3.6700	-3.421%	4	1,872	-86.104%
2025-12-30	3.8000	3.8000	3.8000	3.8000	-3.797%	6	1,872	-86.579%
2025-12-29	3.7700	3.9500	3.7700	3.9500	-1.250%	6	1,878	-87.089%
2025-12-26	4.0000	4.0000	4.0000	4.0000	0.000%	20	1,874	-87.250%
2025-12-24	3.9500	4.0000	3.9500	4.0000	+3.896%	21	1,834	-87.250%
2025-12-23	3.8500	3.8500	3.8500	3.8500	+5.769%	1	1,834	-86.753%
2025-12-22	3.4500	3.6500	3.4500	3.6400	+4.899%	3	1,834	-85.989%
2025-12-19	3.4700	3.4700	3.4700	3.4700	+2.360%	1	1,835	-85.303%
2025-12-18	3.4000	3.5000	3.3900	3.3900	+10.065%	1,003	1,835	-84.956%
2025-12-17	3.5500	3.5500	3.0800	3.0800	-18.947%	34	2,144	-83.442%
2025-12-16	3.8000	3.8000	3.7000	3.8000	-5.000%	27	2,154	-86.579%
2025-12-15	4.1500	4.1500	3.8500	4.0000	-6.977%	545	2,158	-87.250%
2025-12-12	4.4000	4.4000	4.2500	4.3000	-11.340%	14	1,824	-88.140%
2025-12-11	4.9900	4.9900	4.4900	4.8500	-6.731%	5	1,824	-89.485%
2025-12-09	5.0500	5.3200	4.9500	5.2000	+4.000%	6	1,826	-90.192%
2025-12-08	5.2500	5.2500	5.0000	5.0000	-10.714%	27	1,829	-89.800%
2025-12-05	5.7500	5.7500	5.6000	5.6000	-2.609%	499	1,829	-90.893%
2025-12-04	5.8500	5.8500	5.7500	5.7500	-9.591%	5	1,895	-91.130%
2025-12-03	5.9000	6.3600	5.7500	6.3600	+6.891%	25	1,898	-91.981%
2025-12-02	5.9000	5.9500	5.8500	5.9500	-6.299%	22	1,903	-91.429%
2025-12-01	6.7500	6.8500	6.3000	6.3500	-14.765%	39	1,922	-91.969%
2025-11-28	8.2000	8.2800	7.4500	7.4500	+2.055%	24	1,954	-93.154%
2025-11-26	7.6500	7.6500	7.3000	7.3000	-8.176%	7	1,966	-93.014%
2025-11-25	7.9000	9.2500	7.6500	7.9500	+8.904%	88	1,966	-93.585%
2025-11-24	6.0000	7.3000	6.0000	7.3000	+46.000%	155	1,940	-93.014%
2025-11-21	5.0000	5.3500	4.7500	5.0000	+13.122%	67	1,869	-89.800%
2025-11-20	5.0000	5.5000	4.3000	4.4200	-6.947%	83	1,827	-88.462%
2025-11-19	4.3600	6.2000	4.2500	4.7500	+21.795%	539	1,775	-89.263%
2025-11-18	3.6500	3.9000	3.2500	3.9000	+7.143%	99	1,649	-86.923%
2025-11-17	4.1500	4.2500	3.6400	3.6400	+20.930%	180	1,609	-85.989%
2025-11-14	3.2000	3.3500	3.0000	3.0100	-16.389%	733	1,455	-83.056%
2025-11-13	3.4500	3.6000	3.4000	3.6000	-8.861%	15	869	-85.833%
2025-11-12	4.2500	4.2500	3.7500	3.9500	-7.059%	31	865	-87.089%
2025-11-11	4.0000	4.2500	4.0000	4.2500	+4.938%	15	841	-88.000%
2025-11-10	3.9500	4.1300	3.8500	4.0500	+15.714%	26	841	-87.407%
2025-11-07	3.5000	3.5000	3.4000	3.5000	-14.634%	3	829	-85.429%
2025-11-06	4.0000	4.1000	3.7200	4.1000	+10.811%	62	829	-87.561%
2025-11-05	3.4000	3.7000	3.4000	3.7000	+13.846%	59	795	-86.216%
2025-11-04	3.5000	3.5500	3.2500	3.2500	-9.722%	160	742	-84.308%
2025-11-03	3.6500	3.7500	3.5500	3.6000	0.000%	69	632	-85.833%
2025-10-31	3.9500	3.9500	3.3500	3.6000	0.000%	689	0	-85.833%