Dark

GOOGL20270115C650
GOOGL Jan 15 2027 650.00 Call (GOOGL270115C00650000)
option OPRA

EOD

Sep 3, 2026

0.22000.000%(0.0000)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.2200	0.2200	0.2200	0.2200	0.000%	15	4,325	0.000%
2026-09-02	0.2600	0.2600	0.2000	0.2200	-12.000%	33	4,310	0.000%
2026-08-28	0.2100	0.2500	0.2100	0.2500	+19.048%	26	4,339	-12.000%
2026-08-27	0.2100	0.2100	0.2100	0.2100	-12.500%	5	4,325	+4.762%
2026-08-24	0.2400	0.2400	0.2400	0.2400	+9.091%	1	4,325	-8.333%
2026-08-21	0.2200	0.2200	0.2200	0.2200	0.000%	4	4,324	0.000%
2026-08-20	0.2200	0.2200	0.2200	0.2200	-15.385%	1	4,320	0.000%
2026-08-19	0.3200	0.3200	0.2500	0.2600	-13.333%	20	4,320	-15.385%
2026-08-17	0.3000	0.3000	0.3000	0.3000	0.000%	25	4,300	-26.667%
2026-08-14	0.3500	0.3500	0.3000	0.3000	-23.077%	18	4,299	-26.667%
2026-08-13	0.4500	0.4500	0.3500	0.3900	+8.333%	142	4,293	-43.590%
2026-08-12	0.3500	0.3600	0.3500	0.3600	+2.857%	13	4,292	-38.889%
2026-08-11	0.3900	0.3900	0.3500	0.3500	-25.532%	31	4,279	-37.143%
2026-08-10	0.4400	0.4700	0.4100	0.4700	+4.444%	7	4,288	-53.191%
2026-08-07	0.5000	0.5200	0.4500	0.4500	-18.182%	23	4,281	-51.111%
2026-08-06	0.4800	0.5800	0.4800	0.5500	-25.676%	222	4,258	-60.000%
2026-08-05	0.7400	0.7400	0.7400	0.7400	-24.490%	1	4,039	-70.270%
2026-08-04	0.8300	1.0200	0.8300	0.9800	+10.112%	261	4,039	-77.551%
2026-08-03	0.7600	0.8900	0.7600	0.8900	+39.063%	9	3,833	-75.281%
2026-07-31	0.4000	0.6400	0.4000	0.6400	-14.667%	19	3,834	-65.625%
2026-07-30	0.7500	0.7500	0.7500	0.7500	+120.588%	1	3,837	-70.667%
2026-07-27	0.3400	0.3400	0.3400	0.3400	+9.677%	1	3,836	-35.294%
2026-07-24	0.4000	0.4500	0.3000	0.3100	-13.889%	45	3,837	-29.032%
2026-07-23	0.4000	0.4200	0.3300	0.3600	-46.269%	269	3,798	-38.889%
2026-07-22	0.6300	0.7200	0.6200	0.6700	-1.471%	36	3,830	-67.164%
2026-07-21	0.7500	0.8000	0.6800	0.6800	-12.821%	18	3,837	-67.647%
2026-07-20	0.7800	0.7800	0.7800	0.7800	-2.500%	1	3,837	-71.795%
2026-07-17	0.7700	0.8000	0.7400	0.8000	-14.894%	140	3,838	-72.500%
2026-07-16	1.2000	1.2700	0.9400	0.9400	-23.577%	15	3,881	-76.596%
2026-07-15	1.0200	1.2300	1.0200	1.2300	+29.474%	26	3,870	-82.114%
2026-07-14	0.9200	0.9500	0.9200	0.9500	+14.458%	10	3,876	-76.842%
2026-07-13	0.8300	0.8500	0.8300	0.8300	-13.542%	8	3,870	-73.494%
2026-07-10	0.7000	0.9600	0.7000	0.9600	+9.091%	20	3,874	-77.083%
2026-07-09	0.8800	0.8800	0.8800	0.8800	-23.478%	1	3,873	-75.000%
2026-07-08	1.2800	1.2800	1.1500	1.1500	-17.857%	2	3,872	-80.870%
2026-07-06	1.4000	1.4000	1.4000	1.4000	+16.667%	1	3,871	-84.286%
2026-07-02	1.2600	1.2600	1.2000	1.2000	-4.000%	2	3,871	-81.667%
2026-07-01	1.2100	1.2500	1.2100	1.2500	+15.741%	6	3,871	-82.400%
2026-06-29	0.8700	1.0800	0.8700	1.0800	+22.727%	202	3,870	-79.630%
2026-06-26	0.9200	0.9200	0.8800	0.8800	-7.368%	14	3,869	-75.000%
2026-06-25	0.8800	1.0300	0.8800	0.9500	-13.636%	43	3,870	-76.842%
2026-06-24	1.1900	1.3000	1.0000	1.1000	-2.655%	21	3,873	-80.000%
2026-06-23	1.4000	1.4000	1.1300	1.1300	-24.667%	9	3,859	-80.531%
2026-06-22	1.5500	1.5500	1.4000	1.5000	-21.053%	11	3,855	-85.333%
2026-06-18	1.7100	1.9000	1.7100	1.9000	+5.556%	19	3,838	-88.421%
2026-06-17	2.0300	2.0300	1.7500	1.8000	-11.765%	20	3,838	-87.778%
2026-06-16	1.9500	2.0900	1.8800	2.0400	+2.000%	32	3,838	-89.216%
2026-06-15	2.0100	2.1400	1.9700	2.0000	+14.286%	167	3,850	-89.000%
2026-06-12	2.0000	2.0000	1.7500	1.7500	+10.063%	31	3,784	-87.429%
2026-06-11	1.6700	1.6700	1.4900	1.5900	-12.155%	72	3,766	-86.164%
2026-06-10	2.1500	2.1700	1.8100	1.8100	-15.814%	7	3,743	-87.845%
2026-06-09	1.9800	2.1500	1.9800	2.1500	+2.381%	3	3,744	-89.767%
2026-06-08	2.1500	2.1500	2.0900	2.1000	-13.934%	18	3,742	-89.524%
2026-06-05	2.6400	2.6400	2.4200	2.4400	-6.513%	36	3,754	-90.984%
2026-06-04	2.3500	2.7000	2.3000	2.6100	+17.568%	43	3,763	-91.571%
2026-06-03	2.1700	2.3700	2.1700	2.2200	+5.714%	347	3,759	-90.090%
2026-06-02	2.1000	2.4400	1.9900	2.1000	-11.765%	290	3,767	-89.524%
2026-06-01	2.3000	2.3800	2.2000	2.3800	-5.179%	16	3,940	-90.756%
2026-05-29	2.4700	2.6100	2.4500	2.5100	-9.386%	72	3,947	-91.235%
2026-05-28	2.6600	2.9000	2.6600	2.7700	-10.645%	85	3,913	-92.058%
2026-05-27	2.7600	3.1000	2.7600	3.1000	+10.714%	5	3,910	-92.903%
2026-05-26	2.7100	2.9100	2.7100	2.8000	+3.704%	70	3,907	-92.143%
2026-05-22	3.0000	3.0000	2.7000	2.7000	-10.000%	127	3,929	-91.852%
2026-05-21	3.0500	3.2500	2.6400	3.0000	-3.226%	24	3,862	-92.667%
2026-05-20	3.5000	3.5000	3.0200	3.1000	-11.429%	39	3,862	-92.903%
2026-05-19	3.6000	3.8000	3.4000	3.5000	-8.854%	104	4,079	-93.714%
2026-05-18	3.7300	4.6300	3.7300	3.8400	+2.400%	311	4,079	-94.271%
2026-05-15	3.7500	4.0000	3.4500	3.7500	-7.407%	343	4,079	-94.133%
2026-05-14	3.8500	4.2500	3.6500	4.0500	-0.491%	388	4,261	-94.568%
2026-05-13	2.8600	4.0700	2.8600	4.0700	+43.310%	245	3,763	-94.595%
2026-05-12	3.0000	3.0000	2.7000	2.8400	-7.792%	15	3,763	-92.254%
2026-05-11	3.9000	3.9000	3.0800	3.0800	-20.000%	226	3,763	-92.857%
2026-05-08	3.8000	3.9000	3.5000	3.8500	+2.667%	100	3,721	-94.286%
2026-05-07	3.6500	3.8000	3.4000	3.7500	+7.143%	207	3,729	-94.133%
2026-05-06	3.1100	3.6100	3.1100	3.5000	+29.630%	218	3,642	-93.714%
2026-05-05	2.8900	3.1000	2.6800	2.7000	0.000%	201	3,514	-91.852%
2026-05-04	2.8500	2.9600	2.6600	2.7000	-10.000%	487	3,569	-91.852%
2026-05-01	3.0000	3.0000	2.5100	3.0000	+5.263%	470	3,095	-92.667%
2026-04-30	2.1900	3.1000	2.0000	2.8500	+75.926%	1,028	3,095	-92.281%
2026-04-29	1.6800	1.9300	1.6000	1.6200	-3.571%	144	3,323	-86.420%
2026-04-28	1.7000	1.8000	1.5100	1.6800	-4.545%	230	3,383	-86.905%
2026-04-27	1.4800	1.8000	1.4800	1.7600	+29.412%	159	3,283	-87.500%
2026-04-24	1.2800	1.4000	1.2000	1.3600	+7.937%	8	3,304	-83.824%
2026-04-23	1.2200	1.2900	1.2200	1.2600	+4.132%	155	3,302	-82.540%
2026-04-22	1.2400	1.2400	1.1600	1.2100	+8.036%	33	3,212	-81.818%
2026-04-21	1.2200	1.2200	1.1200	1.1200	-11.111%	20	3,210	-80.357%
2026-04-20	1.3300	1.3300	1.2600	1.2600	-11.268%	4	3,210	-82.540%
2026-04-17	1.4100	1.4700	1.3100	1.4200	0.000%	576	3,211	-84.507%
2026-04-16	1.3700	1.4700	1.3700	1.4200	+1.429%	421	3,301	-84.507%
2026-04-15	1.2000	1.4000	1.2000	1.4000	+20.690%	9	3,346	-84.286%
2026-04-14	0.9500	1.1900	0.9500	1.1600	+36.471%	192	3,342	-81.034%
2026-04-13	0.8500	0.8500	0.8500	0.8500	+7.595%	126	3,339	-74.118%
2026-04-10	0.8000	0.8300	0.7900	0.7900	-8.140%	15	3,215	-72.152%
2026-04-09	0.6500	0.8600	0.6500	0.8600	+14.667%	36	3,218	-74.419%
2026-04-08	0.6400	0.7500	0.6400	0.7500	+27.119%	9	3,244	-70.667%
2026-04-07	0.5500	0.5900	0.5500	0.5900	+43.902%	15	3,246	-62.712%
2026-04-06	0.4600	0.4700	0.4100	0.4100	-8.889%	12	3,244	-46.341%
2026-04-02	0.5000	0.5000	0.4500	0.4500	-10.000%	3	3,245	-51.111%
2026-04-01	0.5000	0.5100	0.5000	0.5000	+25.000%	7	3,245	-56.000%
2026-03-31	0.3000	0.5000	0.3000	0.4000	+2.564%	11	3,248	-45.000%
2026-03-30	0.3200	0.3900	0.3200	0.3900	+14.706%	4	3,252	-43.590%
2026-03-27	0.4000	0.4000	0.3400	0.3400	-19.048%	209	3,250	-35.294%
2026-03-26	0.4000	0.4200	0.4000	0.4200	-4.545%	608	3,045	-47.619%
2026-03-25	0.4500	0.4500	0.4400	0.4400	-6.383%	405	2,978	-50.000%
2026-03-24	0.5500	0.5500	0.4700	0.4700	-21.667%	21	2,710	-53.191%
2026-03-23	0.5200	0.6500	0.5200	0.6000	0.000%	16	2,706	-63.333%
2026-03-20	0.5900	0.6000	0.5400	0.6000	-7.692%	15	2,704	-63.333%
2026-03-19	0.6800	0.6800	0.6500	0.6500	-7.143%	10	2,702	-66.154%
2026-03-18	0.7000	0.7000	0.7000	0.7000	-2.778%	16	2,697	-68.571%
2026-03-17	0.6800	0.7400	0.6500	0.7200	+7.463%	24	2,686	-69.444%
2026-03-16	0.7000	0.7000	0.6500	0.6700	+3.077%	42	2,675	-67.164%
2026-03-13	0.7500	0.7500	0.6500	0.6500	-9.722%	168	2,673	-66.154%
2026-03-12	0.7100	0.7200	0.6900	0.7200	-2.703%	22	2,573	-69.444%
2026-03-11	0.7700	0.8000	0.7400	0.7400	-1.333%	16	2,571	-70.270%
2026-03-10	0.7900	0.7900	0.7500	0.7500	-5.063%	44	2,560	-70.667%
2026-03-09	0.8500	0.9300	0.7900	0.7900	-11.236%	34	2,558	-72.152%
2026-03-06	0.9600	0.9600	0.8900	0.8900	-11.000%	11	2,554	-75.281%
2026-03-05	1.0000	1.0200	0.9500	1.0000	-5.660%	33	2,553	-78.000%
2026-03-04	1.0300	1.0600	1.0000	1.0600	0.000%	6	2,537	-79.245%
2026-03-03	1.0800	1.0800	1.0100	1.0600	-8.621%	10	2,537	-79.245%
2026-03-02	1.1000	1.1900	1.1000	1.1600	-7.200%	117	2,530	-81.034%
2026-02-27	1.1500	1.2500	1.1400	1.2500	+9.649%	10	2,473	-82.400%
2026-02-26	1.1500	1.1500	1.1100	1.1400	-8.065%	12	2,469	-80.702%
2026-02-25	1.2700	1.2800	1.2000	1.2400	-0.800%	33	2,459	-82.258%
2026-02-24	1.2500	1.3200	1.2300	1.2500	-10.072%	14	2,459	-82.400%
2026-02-23	1.3900	1.4000	1.3900	1.3900	0.000%	27	2,457	-84.173%
2026-02-20	1.3000	1.4300	1.1700	1.3900	+46.316%	40	2,456	-84.173%
2026-02-19	0.9500	0.9500	0.9500	0.9500	-5.941%	1	2,461	-76.842%
2026-02-18	1.0200	1.0200	0.9900	1.0100	+6.316%	193	2,461	-78.218%
2026-02-17	1.0000	1.0000	0.9000	0.9500	-12.844%	60	2,335	-76.842%
2026-02-13	1.1500	1.1500	1.0900	1.0900	-9.167%	12	2,331	-79.817%
2026-02-12	1.3100	1.4300	1.2000	1.2000	-8.397%	121	2,331	-81.667%
2026-02-11	1.4200	1.4200	1.3100	1.3100	-17.089%	27	2,239	-83.206%
2026-02-10	1.6600	1.6600	1.5000	1.5800	-17.708%	50	2,214	-86.076%
2026-02-09	1.6700	1.9600	1.6500	1.9200	+6.077%	23	2,207	-88.542%
2026-02-06	2.3900	2.3900	1.7500	1.8100	-25.514%	574	2,204	-87.845%
2026-02-05	2.0400	2.5000	1.6700	2.4300	-19.000%	52	2,062	-90.947%
2026-02-04	3.4000	3.4000	2.9000	3.0000	-9.910%	93	1,990	-92.667%
2026-02-03	3.7500	3.7500	3.3300	3.3300	-4.857%	40	1,962	-93.393%
2026-02-02	3.1500	3.5000	3.1500	3.5000	+12.903%	65	1,972	-93.714%
2026-01-30	2.9500	3.1000	2.9500	3.1000	+6.897%	290	1,966	-92.903%
2026-01-29	2.8500	2.9000	2.6000	2.9000	0.000%	13	1,704	-92.414%
2026-01-28	2.8500	2.9000	2.7500	2.9000	+0.694%	30	1,703	-92.414%
2026-01-27	3.1000	3.1000	2.8800	2.8800	-3.356%	10	1,699	-92.361%
2026-01-26	2.8500	3.0500	2.8500	2.9800	+13.308%	4	1,693	-92.617%
2026-01-23	2.6600	2.6600	2.6200	2.6300	-1.128%	34	1,691	-91.635%
2026-01-22	2.9000	2.9000	2.6600	2.6600	+2.703%	41	1,660	-91.729%
2026-01-21	2.4600	2.8800	2.4600	2.5900	+6.148%	7	1,660	-91.506%
2026-01-20	2.5300	2.7100	2.4400	2.4400	-15.862%	277	1,659	-90.984%
2026-01-16	3.1500	3.1500	2.8400	2.9000	-9.657%	11	1,721	-92.414%
2026-01-15	3.2500	3.2500	3.0500	3.2100	-6.686%	21	1,721	-93.146%
2026-01-14	3.2100	3.4700	3.2100	3.4400	-3.099%	104	1,709	-93.605%
2026-01-13	3.5000	3.8200	3.2500	3.5500	+12.698%	303	1,659	-93.803%
2026-01-12	2.8000	3.1500	2.8000	3.1500	+10.140%	255	1,618	-93.016%
2026-01-09	2.8200	3.0000	2.7900	2.8600	+4.762%	374	1,599	-92.308%
2026-01-08	2.6200	2.8900	2.6200	2.7300	+8.333%	53	1,300	-91.941%
2026-01-07	1.8200	2.5500	1.8200	2.5200	+37.705%	154	1,299	-91.270%
2026-01-06	2.0900	2.0900	1.8300	1.8300	-9.406%	34	1,149	-87.978%
2026-01-05	2.1100	2.3100	2.0200	2.0200	-3.810%	8	1,149	-89.109%
2026-01-02	2.1000	2.3000	2.0000	2.1000	+10.526%	77	1,149	-89.524%
2025-12-31	1.9500	1.9500	1.9000	1.9000	-6.863%	25	1,150	-88.421%
2025-12-30	2.1200	2.1200	2.0400	2.0400	-2.857%	8	1,150	-89.216%
2025-12-29	2.1400	2.2000	2.0700	2.1000	-4.545%	49	1,150	-89.524%
2025-12-26	2.2000	2.2000	2.2000	2.2000	-2.655%	1	1,126	-90.000%
2025-12-24	2.2500	2.2600	2.2500	2.2600	+0.444%	12	1,126	-90.265%
2025-12-23	2.1200	2.2500	2.1200	2.2500	+12.500%	4	1,126	-90.222%
2025-12-22	2.0500	2.0500	2.0000	2.0000	-1.961%	30	1,113	-89.000%
2025-12-19	1.9000	2.0700	1.9000	2.0400	+4.615%	32	1,113	-89.216%
2025-12-18	1.9300	2.0000	1.9200	1.9500	+8.333%	263	1,112	-88.718%
2025-12-17	2.0600	2.0600	1.7300	1.8000	-15.493%	192	884	-87.778%
2025-12-16	2.1300	2.3800	2.1300	2.1300	-6.579%	40	749	-89.671%
2025-12-15	2.4500	2.4500	2.2000	2.2800	-5.000%	46	718	-90.351%
2025-12-12	2.6500	2.6500	2.4000	2.4000	-17.241%	56	696	-90.833%
2025-12-11	2.9500	2.9500	2.8000	2.9000	-6.452%	21	645	-92.414%
2025-12-10	3.1000	3.1000	3.1000	3.1000	+1.639%	5	634	-92.903%
2025-12-09	3.1500	3.1500	3.0500	3.0500	+2.694%	2	634	-92.787%
2025-12-08	3.3000	3.3000	2.9500	2.9700	-12.647%	89	632	-92.593%
2025-12-05	3.6500	3.6500	3.3700	3.4000	0.000%	163	545	-93.529%
2025-12-04	3.6000	3.6000	3.4000	3.4000	-9.814%	9	393	-93.529%
2025-12-03	3.4500	3.8000	3.4500	3.7700	+9.275%	10	388	-94.164%
2025-12-02	3.5000	3.5300	3.4300	3.4500	-7.258%	49	379	-93.623%
2025-12-01	4.0500	4.1000	3.7200	3.7200	-12.471%	113	330	-94.086%
2025-11-28	4.9100	4.9100	4.1000	4.2500	-3.628%	221	226	-94.824%
2025-11-26	4.5000	4.5500	4.3000	4.4100	0.000%	44	0	-95.011%