Dark

GOOGL20270115C600
GOOGL Jan 15 2027 600.00 Call (GOOGL270115C00600000)
option OPRA

EOD

Sep 3, 2026

0.3900-7.143%(-0.0300)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.4700	0.4700	0.3900	0.3900	-7.143%	9	3,336	0.000%
2026-09-02	0.4000	0.4200	0.3800	0.4200	+16.667%	57	3,336	-7.143%
2026-09-01	0.3600	0.3600	0.3600	0.3600	-5.263%	1	3,341	+8.333%
2026-08-31	0.4000	0.4500	0.3500	0.3800	-15.556%	8	3,340	+2.632%
2026-08-28	0.4500	0.4500	0.4500	0.4500	+25.000%	7	3,338	-13.333%
2026-08-27	0.4300	0.4300	0.3600	0.3600	-25.000%	8	3,343	+8.333%
2026-08-26	0.3900	0.4800	0.3900	0.4800	-12.727%	10	3,348	-18.750%
2026-08-25	0.4900	0.5500	0.4100	0.5500	+12.245%	4	3,350	-29.091%
2026-08-24	0.4800	0.4900	0.4500	0.4900	+8.889%	14	3,352	-20.408%
2026-08-21	0.4600	0.4600	0.4000	0.4500	+15.385%	96	3,340	-13.333%
2026-08-20	0.4400	0.4500	0.3900	0.3900	-13.333%	10	3,328	0.000%
2026-08-19	0.5100	0.5100	0.4500	0.4500	-8.163%	6	3,328	-13.333%
2026-08-18	0.4800	0.5200	0.4800	0.4900	+2.083%	4	3,324	-20.408%
2026-08-17	0.5600	0.5700	0.4800	0.4800	-17.241%	12	3,325	-18.750%
2026-08-14	0.5400	0.5800	0.5400	0.5800	-14.706%	6	3,327	-32.759%
2026-08-13	0.6200	0.6800	0.5900	0.6800	+9.677%	21	3,329	-42.647%
2026-08-12	0.6500	0.6500	0.6200	0.6200	-15.068%	6	3,340	-37.097%
2026-08-11	0.7100	0.7300	0.7100	0.7300	0.000%	100	3,337	-46.575%
2026-08-10	0.8000	0.8600	0.7300	0.7300	-14.118%	27	3,327	-46.575%
2026-08-07	1.5600	1.5600	0.7900	0.8500	-13.265%	27	3,335	-54.118%
2026-08-06	1.2700	1.2700	0.9800	0.9800	-22.835%	15	3,332	-60.204%
2026-08-05	1.6700	1.8800	1.2700	1.2700	-29.444%	79	3,336	-69.291%
2026-08-04	1.3000	1.8000	1.3000	1.8000	+16.129%	64	3,340	-78.333%
2026-08-03	1.2000	1.5500	1.1600	1.5500	+50.485%	19	3,350	-74.839%
2026-07-31	0.8000	1.0300	0.8000	1.0300	+68.852%	19	3,354	-62.136%
2026-07-30	0.6100	0.6100	0.6100	0.6100	+35.556%	3	3,354	-36.066%
2026-07-29	0.4500	0.4500	0.4500	0.4500	-30.769%	1	3,354	-13.333%
2026-07-28	0.6000	0.6500	0.6000	0.6500	+16.071%	13	3,354	-40.000%
2026-07-27	0.6100	0.8000	0.5300	0.5600	+9.804%	15	3,354	-30.357%
2026-07-24	0.6100	0.6100	0.4900	0.5100	-7.273%	24	3,355	-23.529%
2026-07-23	0.6900	0.6900	0.5500	0.5500	-47.115%	75	3,355	-29.091%
2026-07-22	1.1500	1.1600	1.0400	1.0400	-11.864%	49	3,378	-62.500%
2026-07-21	1.2000	1.2000	1.1500	1.1800	-20.270%	29	3,383	-66.949%
2026-07-20	1.4500	1.7200	1.4500	1.4800	+18.400%	14	3,395	-73.649%
2026-07-17	1.3800	1.4000	1.1700	1.2500	-19.872%	85	3,385	-68.800%
2026-07-16	2.3300	2.3300	1.5200	1.5600	-25.714%	285	3,327	-75.000%
2026-07-15	1.9100	2.1800	1.7500	2.1000	+30.435%	36	3,201	-81.429%
2026-07-14	1.5200	1.6100	1.5200	1.6100	+11.034%	7	3,202	-75.776%
2026-07-13	1.2800	1.4500	1.2800	1.4500	-8.805%	2	3,202	-73.103%
2026-07-10	1.6000	1.7800	1.5400	1.5900	-3.049%	14	3,201	-75.472%
2026-07-09	1.6100	1.6900	1.5100	1.6400	-11.351%	696	3,202	-76.220%
2026-07-08	1.9800	1.9800	1.7100	1.8500	-26.877%	11	2,629	-78.919%
2026-07-07	2.4000	2.5300	2.4000	2.5300	+10.000%	2	2,619	-84.585%
2026-07-06	2.1000	2.3000	2.1000	2.3000	+19.171%	9	2,619	-83.043%
2026-07-02	2.0300	2.0300	1.9300	1.9300	-7.212%	4	2,618	-79.793%
2026-07-01	1.9500	2.1000	1.9500	2.0800	+1.961%	122	2,618	-81.250%
2026-06-30	1.7900	2.0400	1.7900	2.0400	+6.250%	16	2,592	-80.882%
2026-06-29	1.7500	1.9200	1.7200	1.9200	+37.143%	6	2,593	-79.688%
2026-06-26	1.5000	1.6000	1.4000	1.4000	-7.895%	79	2,595	-72.143%
2026-06-25	1.5800	1.5800	1.5200	1.5200	-10.588%	4	2,668	-74.342%
2026-06-24	2.0000	2.0000	1.7000	1.7000	-15.000%	5	2,669	-77.059%
2026-06-23	2.0900	2.1500	2.0000	2.0000	-14.894%	8	2,671	-80.500%
2026-06-22	2.9400	2.9400	2.2500	2.3500	-19.521%	19	2,673	-83.404%
2026-06-18	2.9200	2.9200	2.9200	2.9200	+3.915%	4	2,677	-86.644%
2026-06-17	3.4500	3.4500	2.7200	2.8100	-16.119%	12	2,677	-86.121%
2026-06-16	2.9500	3.6500	2.9500	3.3500	+8.414%	14	2,677	-88.358%
2026-06-15	3.1600	3.3000	3.0900	3.0900	+7.292%	16	2,668	-87.379%
2026-06-12	2.9900	3.0600	2.8600	2.8800	+7.865%	9	2,668	-86.458%
2026-06-11	2.4500	2.7700	2.3500	2.6700	-4.643%	34	2,671	-85.393%
2026-06-10	2.9300	2.9300	2.7800	2.8000	-11.672%	10	2,676	-86.071%
2026-06-09	3.8000	3.8000	3.1000	3.1700	-9.429%	19	2,679	-87.697%
2026-06-08	3.5500	3.5500	3.3000	3.5000	-2.778%	8	2,683	-88.857%
2026-06-05	3.8500	4.0500	3.6000	3.6000	-12.195%	520	2,683	-89.167%
2026-06-04	3.6500	4.2000	3.5500	4.1000	+20.588%	31	2,216	-90.488%
2026-06-03	3.6000	3.8000	3.4000	3.4000	0.000%	12	2,217	-88.529%
2026-06-02	3.2600	4.0500	3.2500	3.4000	-18.269%	79	2,220	-88.529%
2026-06-01	3.7500	4.3500	3.1500	4.1600	-1.422%	35	2,212	-90.625%
2026-05-29	4.7000	4.7000	4.0000	4.2200	-11.530%	112	2,223	-90.758%
2026-05-28	5.0000	5.0000	4.6500	4.7700	-3.636%	88	2,223	-91.824%
2026-05-27	5.0000	5.3000	4.9500	4.9500	+5.319%	16	2,192	-92.121%
2026-05-26	5.0000	5.0000	4.7000	4.7000	+3.070%	56	2,199	-91.702%
2026-05-22	5.6500	5.6500	4.5000	4.5600	-12.308%	34	2,209	-91.447%
2026-05-21	5.0000	5.5000	5.0000	5.2000	-0.192%	17	2,199	-92.500%
2026-05-20	5.9000	5.9000	5.1000	5.2100	-13.167%	29	2,199	-92.514%
2026-05-19	6.3000	6.3000	5.6000	6.0000	-11.765%	36	2,180	-93.500%
2026-05-18	6.2500	7.8500	6.2500	6.8000	+7.937%	78	2,180	-94.265%
2026-05-15	6.4500	6.4500	6.3000	6.3000	-8.696%	14	2,180	-93.810%
2026-05-14	6.2000	7.0100	6.2000	6.9000	-1.429%	48	2,169	-94.348%
2026-05-13	5.0000	7.0000	5.0000	7.0000	+40.000%	40	2,153	-94.429%
2026-05-12	5.1500	5.1500	4.5500	5.0000	-6.716%	10	2,153	-92.200%
2026-05-11	5.8500	6.1200	5.3600	5.3600	-21.176%	98	2,153	-92.724%
2026-05-08	6.7000	6.8000	6.3200	6.8000	+13.333%	142	2,161	-94.265%
2026-05-07	6.2600	6.2600	6.0000	6.0000	-3.692%	4	2,135	-93.500%
2026-05-06	5.6700	6.2300	5.6500	6.2300	+28.454%	79	2,133	-93.740%
2026-05-05	5.0000	5.4000	4.8000	4.8500	+3.412%	173	2,099	-91.959%
2026-05-04	4.8500	4.9400	4.6800	4.6900	-8.577%	40	2,034	-91.684%
2026-05-01	4.6000	5.1300	4.6000	5.1300	+10.323%	57	2,006	-92.398%
2026-04-30	3.9500	5.0200	3.4700	4.6500	+73.507%	152	2,006	-91.613%
2026-04-29	2.8300	2.8300	2.6400	2.6800	+0.752%	88	2,050	-85.448%
2026-04-28	2.8500	2.8500	2.6600	2.6600	-8.276%	104	2,043	-85.338%
2026-04-27	2.8500	2.9000	2.8500	2.9000	+23.404%	6	2,024	-86.552%
2026-04-24	1.9800	2.5300	1.9000	2.3500	+19.289%	16	2,024	-83.404%
2026-04-23	2.0500	2.1000	1.9700	1.9700	+2.604%	71	2,011	-80.203%
2026-04-22	1.9200	1.9200	1.9200	1.9200	+2.128%	1	2,082	-79.688%
2026-04-21	1.9800	1.9800	1.8800	1.8800	-12.558%	23	2,084	-79.255%
2026-04-20	2.0300	2.1500	2.0300	2.1500	-4.444%	3	2,084	-81.860%
2026-04-17	2.2500	2.2500	2.0800	2.2500	+1.351%	26	2,081	-82.667%
2026-04-16	2.1500	2.3200	2.1500	2.2200	+0.909%	31	2,076	-82.432%
2026-04-15	1.8400	2.2300	1.8400	2.2000	+13.402%	5	2,075	-82.273%
2026-04-14	1.5000	1.9400	1.5000	1.9400	+48.092%	49	2,071	-79.897%
2026-04-10	1.3300	1.4000	1.3100	1.3100	-7.092%	71	2,110	-70.229%
2026-04-09	1.0900	1.4100	1.0900	1.4100	+11.024%	56	2,102	-72.340%
2026-04-08	1.0900	1.2700	1.0900	1.2700	+49.412%	56	2,085	-69.291%
2026-04-07	0.8100	0.8500	0.8100	0.8500	+14.865%	2	2,087	-54.118%
2026-04-06	0.8300	0.8300	0.6800	0.7400	-9.756%	6	2,087	-47.297%
2026-04-02	0.8200	0.8200	0.8200	0.8200	-9.890%	2	2,082	-52.439%
2026-04-01	0.8700	0.9100	0.8700	0.9100	+75.000%	19	2,082	-57.143%
2026-03-31	0.5500	0.6500	0.5200	0.5200	-1.887%	5	2,098	-25.000%
2026-03-30	0.5100	0.5300	0.5100	0.5300	+1.923%	47	2,096	-26.415%
2026-03-27	0.6200	0.6500	0.5200	0.5200	-18.750%	4	2,072	-25.000%
2026-03-26	0.6500	0.6600	0.6100	0.6400	-5.882%	18	2,071	-39.063%
2026-03-25	0.7200	0.7200	0.6800	0.6800	-15.000%	8	2,073	-42.647%
2026-03-24	0.8300	0.8300	0.8000	0.8000	-14.894%	4	2,070	-51.250%
2026-03-23	0.9400	0.9400	0.9400	0.9400	-3.093%	6	2,067	-58.511%
2026-03-20	1.0200	1.0200	0.9700	0.9700	-7.619%	113	2,066	-59.794%
2026-03-19	1.0500	1.0500	1.0500	1.0500	-11.765%	1	1,999	-62.857%
2026-03-18	1.1900	1.1900	1.1900	1.1900	+8.182%	1	1,998	-67.227%
2026-03-17	1.1000	1.1100	1.1000	1.1000	+2.804%	3	1,997	-64.545%
2026-03-16	1.1000	1.1000	1.0700	1.0700	-6.957%	6	2,000	-63.551%
2026-03-13	1.1800	1.2000	1.1200	1.1500	+0.877%	5	2,000	-66.087%
2026-03-12	1.1400	1.1400	1.1400	1.1400	-12.308%	1	1,998	-65.789%
2026-03-11	1.3300	1.3300	1.2900	1.3000	-2.256%	13	1,998	-70.000%
2026-03-10	1.4000	1.4100	1.3300	1.3300	0.000%	11	2,000	-70.677%
2026-03-09	1.3100	1.3900	1.3100	1.3300	-8.276%	10	2,004	-70.677%
2026-03-06	1.4500	1.4500	1.4500	1.4500	-2.685%	3	1,999	-73.103%
2026-03-05	1.5200	1.5200	1.4900	1.4900	-4.487%	9	2,002	-73.826%
2026-03-04	1.5600	1.5600	1.5600	1.5600	-5.455%	1	2,002	-75.000%
2026-03-03	1.6300	1.6800	1.6300	1.6500	-4.624%	62	2,002	-76.364%
2026-03-02	1.7300	1.8000	1.7200	1.7300	-11.735%	86	1,970	-77.457%
2026-02-27	1.7700	1.9600	1.7600	1.9600	+7.104%	19	1,973	-80.102%
2026-02-26	1.7300	1.8300	1.7300	1.8300	-8.955%	2	1,969	-78.689%
2026-02-25	2.0000	2.0300	1.9200	2.0100	-1.951%	5	1,967	-80.597%
2026-02-24	2.0000	2.0500	1.9800	2.0500	-5.963%	5	1,967	-80.976%
2026-02-23	2.2400	2.2400	2.1200	2.1800	+3.810%	12	1,964	-82.110%
2026-02-20	2.0900	2.1200	2.0900	2.1000	+27.273%	15	1,961	-81.429%
2026-02-19	1.6500	1.6500	1.6500	1.6500	+3.774%	1	1,960	-76.364%
2026-02-18	1.5200	1.6300	1.5200	1.5900	+3.247%	4	1,960	-75.472%
2026-02-17	1.6300	1.6300	1.5400	1.5400	-9.412%	12	1,959	-74.675%
2026-02-13	1.8000	1.8000	1.7000	1.7000	-11.917%	9	1,953	-77.059%
2026-02-12	2.0800	2.2800	1.9300	1.9300	-6.311%	31	1,953	-79.793%
2026-02-11	2.2600	2.2600	2.0600	2.0600	-17.269%	10	1,955	-81.068%
2026-02-10	2.5900	2.5900	2.4100	2.4900	-12.937%	14	1,957	-84.337%
2026-02-09	2.7000	3.0300	2.7000	2.8600	+0.704%	36	1,952	-86.364%
2026-02-06	3.2800	3.2800	2.7200	2.8400	-22.192%	83	1,937	-86.268%
2026-02-05	2.5700	3.6500	2.4500	3.6500	-19.248%	27	1,898	-89.315%
2026-02-04	5.0000	5.0000	4.4000	4.5200	-7.755%	12	1,882	-91.372%
2026-02-03	5.5000	5.5000	4.9000	4.9000	-5.769%	24	1,884	-92.041%
2026-02-02	4.9000	5.2000	4.9000	5.2000	+13.786%	31	1,879	-92.500%
2026-01-30	4.4500	4.6500	4.4500	4.5700	+5.057%	26	1,865	-91.466%
2026-01-29	4.0500	4.4200	3.9000	4.3500	-1.136%	15	1,848	-91.034%
2026-01-28	4.4500	4.4500	4.3100	4.4000	+2.088%	18	1,843	-91.136%
2026-01-27	4.7500	4.7500	4.3000	4.3100	-4.857%	11	1,826	-90.951%
2026-01-26	4.0400	4.6000	4.0400	4.5300	+12.129%	8	1,825	-91.391%
2026-01-23	4.1500	4.1500	3.9000	4.0400	-4.038%	4	1,818	-90.347%
2026-01-22	4.2500	4.2500	4.2100	4.2100	+1.446%	6	1,816	-90.736%
2026-01-21	3.7300	4.2300	3.7300	4.1500	+13.079%	23	1,810	-90.602%
2026-01-20	3.8500	4.0500	3.6700	3.6700	-16.210%	26	1,795	-89.373%
2026-01-16	4.7500	4.7500	4.3000	4.3800	-7.789%	14	1,782	-91.096%
2026-01-15	4.9000	4.9400	4.5800	4.7500	-7.588%	62	1,782	-91.789%
2026-01-14	5.0500	5.1400	5.0500	5.1400	-0.194%	2	1,761	-92.412%
2026-01-13	5.0000	5.5200	5.0000	5.1500	+11.231%	1,024	1,760	-92.427%
2026-01-12	4.1000	4.6300	4.0000	4.6300	+10.238%	35	906	-91.577%
2026-01-09	4.4000	4.4000	4.2000	4.2000	+1.205%	12	897	-90.714%
2026-01-08	3.9000	4.3500	3.9000	4.1500	+9.499%	782	891	-90.602%
2026-01-07	2.9500	3.7900	2.9500	3.7900	+28.912%	104	248	-89.710%
2026-01-06	3.0000	3.0000	2.8500	2.9400	-5.161%	84	247	-86.735%
2026-01-05	3.2100	3.2100	3.1000	3.1000	-3.427%	13	246	-87.419%
2026-01-02	3.4500	3.4500	3.1000	3.2100	+4.560%	5	246	-87.850%
2025-12-31	3.0000	3.0700	3.0000	3.0700	-2.229%	9	241	-87.296%
2025-12-30	3.2500	3.2500	3.1400	3.1400	-1.875%	32	241	-87.580%
2025-12-29	3.1800	3.2000	3.1800	3.2000	-4.478%	2	229	-87.813%
2025-12-26	3.3300	3.4500	3.3300	3.3500	-2.899%	3	227	-88.358%
2025-12-24	3.3000	3.4500	3.3000	3.4500	+13.115%	3	223	-88.696%
2025-12-22	2.9400	3.0500	2.9400	3.0500	+4.096%	4	223	-87.213%
2025-12-19	2.9300	2.9300	2.9300	2.9300	-0.678%	1	222	-86.689%
2025-12-18	2.8000	2.9500	2.8000	2.9500	+4.240%	2	221	-86.780%
2025-12-17	3.0500	3.0500	2.8000	2.8300	-12.923%	6	219	-86.219%
2025-12-16	3.4000	3.4000	3.2500	3.2500	-3.274%	2	219	-88.000%
2025-12-15	3.5000	3.5000	3.3600	3.3600	-7.945%	4	220	-88.393%
2025-12-12	3.8500	3.8500	3.6000	3.6500	-12.048%	26	218	-89.315%
2025-12-11	4.3600	4.3700	4.0300	4.1500	-10.753%	8	227	-90.602%
2025-12-10	4.4000	4.6500	4.4000	4.6500	+9.412%	39	225	-91.613%
2025-12-09	4.3000	4.3000	4.2500	4.2500	-3.409%	2	196	-90.824%
2025-12-08	4.6000	4.6000	4.4000	4.4000	-12.000%	4	194	-91.136%
2025-12-05	5.1000	5.1000	5.0000	5.0000	0.000%	16	190	-92.200%
2025-12-04	5.0000	5.0000	5.0000	5.0000	-7.407%	1	179	-92.200%
2025-12-03	5.1500	5.4000	5.0500	5.4000	+7.356%	17	178	-92.778%
2025-12-02	5.2000	5.2300	4.9700	5.0300	-6.852%	62	177	-92.247%
2025-12-01	5.9000	5.9000	5.3500	5.4000	-8.475%	78	210	-92.778%
2025-11-28	6.5400	7.2600	5.8500	5.9000	-6.349%	15	193	-93.390%
2025-11-26	6.5500	6.5600	6.1500	6.3000	-8.029%	23	171	-93.810%
2025-11-25	6.6500	8.0000	6.5000	6.8500	0.000%	177	0	-94.307%