Dark

GOOGL20270319C270
GOOGL Mar 19 2027 270.00 Call (GOOGL270319C00270000)
option OPRA

EOD

Sep 3, 2026

83.85+7.500%(+5.85)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	86.5700	86.5700	83.8500	83.8500	+7.500%	2	306	0.000%
2026-09-02	78.0000	78.0000	78.0000	78.0000	-2.743%	10	307	+7.500%
2026-09-01	77.6800	80.2000	77.6800	80.2000	-1.667%	11	297	+4.551%
2026-08-31	81.0000	81.5600	80.7900	81.5600	-4.047%	38	287	+2.808%
2026-08-26	87.1000	87.1000	85.0000	85.0000	-6.951%	41	256	-1.353%
2026-08-24	91.3500	91.3500	91.3500	91.3500	+7.357%	1	265	-8.210%
2026-08-20	83.0000	85.1400	83.0000	85.0900	-1.311%	16	265	-1.457%
2026-08-18	86.2200	86.2200	86.2200	86.2200	-1.056%	1	251	-2.749%
2026-08-17	87.0000	87.1400	87.0000	87.1400	-2.090%	11	250	-3.776%
2026-08-14	92.0000	92.0000	89.0000	89.0000	-2.519%	30	240	-5.787%
2026-08-13	91.3000	91.3000	91.3000	91.3000	-3.641%	10	230	-8.160%
2026-08-11	94.7500	94.7500	94.7500	94.7500	-4.099%	1	220	-11.504%
2026-08-10	99.5900	99.5900	98.8000	98.8000	-1.200%	4	220	-15.132%
2026-08-07	100.0000	100.0000	100.0000	100.0000	-7.020%	20	221	-16.150%
2026-08-05	107.5500	107.5500	107.5500	107.5500	-12.561%	1	241	-22.036%
2026-08-04	123.0000	123.0000	123.0000	123.0000	+23.618%	5	242	-31.829%
2026-07-31	93.2100	99.5000	93.2100	99.5000	+29.473%	3	247	-15.729%
2026-07-27	76.8500	76.8500	76.8500	76.8500	+10.703%	1	249	+9.109%
2026-07-24	70.0500	72.0000	69.4200	69.4200	+0.609%	16	248	+20.787%
2026-07-23	72.2500	72.2500	69.0000	69.0000	-31.805%	12	233	+21.522%
2026-07-20	101.1800	101.1800	101.1800	101.1800	-11.941%	1	224	-17.128%
2026-07-15	112.0000	114.9000	112.0000	114.9000	+6.428%	2	224	-27.023%
2026-07-06	107.9600	107.9600	107.9600	107.9600	+3.469%	1	224	-22.332%
2026-07-02	104.3400	104.3400	104.3400	104.3400	-0.902%	1	224	-19.638%
2026-07-01	105.2900	105.2900	105.2900	105.2900	+4.248%	1	224	-20.363%
2026-06-29	95.4500	101.0000	95.4500	101.0000	+10.443%	10	225	-16.980%
2026-06-26	91.4500	91.4500	91.4500	91.4500	-5.429%	1	227	-8.311%
2026-06-22	97.8000	97.8000	94.5000	96.7000	-20.030%	22	227	-13.289%
2026-06-16	120.9200	120.9200	120.9200	120.9200	+10.107%	1	206	-30.657%
2026-06-12	109.8200	109.8200	109.8200	109.8200	-2.426%	10	207	-23.648%
2026-06-08	112.5500	112.5500	112.5500	112.5500	-0.044%	1	197	-25.500%
2026-06-05	116.3400	116.3400	112.4800	112.6000	+3.531%	3	197	-25.533%
2026-06-03	109.6000	109.6000	108.7600	108.7600	-4.988%	5	196	-22.904%
2026-06-02	114.5000	114.5000	114.4700	114.4700	-10.500%	27	194	-26.749%
2026-05-29	127.9000	127.9000	127.9000	127.9000	-6.975%	2	186	-34.441%
2026-05-28	137.4900	137.4900	137.4900	137.4900	+0.947%	1	184	-39.014%
2026-05-27	136.2000	136.2000	136.2000	136.2000	+1.453%	4	184	-38.436%
2026-05-26	134.2500	134.2500	134.2500	134.2500	-5.889%	1	180	-37.542%
2026-05-15	141.5000	142.6500	141.0000	142.6500	-3.615%	12	179	-41.220%
2026-05-13	148.0000	148.0000	148.0000	148.0000	+9.589%	15	179	-43.345%
2026-05-12	135.0500	135.0500	135.0500	135.0500	-6.371%	5	161	-37.912%
2026-05-06	144.2400	144.2400	144.2400	144.2400	+5.285%	1	161	-41.868%
2026-05-05	137.0000	137.0000	137.0000	137.0000	+4.580%	1	162	-38.796%
2026-05-04	128.5000	131.0000	128.5000	131.0000	-1.095%	5	163	-35.992%
2026-05-01	130.7500	132.4500	130.7500	132.4500	+1.053%	7	171	-36.693%
2026-04-30	121.8000	131.0700	121.8000	131.0700	+27.911%	6	171	-36.027%
2026-04-29	103.0500	103.0500	99.1500	102.4700	-0.515%	4	171	-18.171%
2026-04-27	98.5000	103.0000	98.5000	103.0000	+12.840%	3	173	-18.592%
2026-04-22	91.3200	91.3200	91.2800	91.2800	+0.308%	3	176	-8.140%
2026-04-21	91.0000	91.0000	91.0000	91.0000	-1.012%	1	173	-7.857%
2026-04-20	93.0900	93.0900	91.9300	91.9300	+2.612%	3	173	-8.789%
2026-04-16	90.8900	90.8900	89.5900	89.5900	+2.155%	2	172	-6.407%
2026-04-14	88.3000	88.3000	87.7000	87.7000	+15.016%	2	173	-4.390%
2026-04-13	76.2500	76.2500	76.2500	76.2500	+1.667%	1	173	+9.967%
2026-04-08	74.9000	75.2500	74.9000	75.0000	+13.740%	6	173	+11.800%
2026-04-07	65.9400	65.9400	65.9400	65.9400	+7.657%	1	179	+27.161%
2026-04-06	62.7500	62.7500	61.2500	61.2500	+1.778%	9	178	+36.898%
2026-04-02	56.9100	60.1800	56.6500	60.1800	-0.447%	5	182	+39.332%
2026-04-01	56.6000	63.0500	56.6000	60.4500	+12.991%	19	182	+38.710%
2026-03-31	48.9000	53.8500	48.9000	53.5000	+19.687%	3	172	+56.729%
2026-03-30	46.6000	46.6000	44.2000	44.7000	-4.385%	30	172	+87.584%
2026-03-27	48.5400	49.8000	46.7000	46.7500	-10.096%	10	157	+79.358%
2026-03-26	52.2000	52.2000	52.0000	52.0000	-11.338%	2	150	+61.250%
2026-03-25	58.6500	58.6500	58.6500	58.6500	+0.256%	1	149	+42.967%
2026-03-24	58.5000	58.5000	58.5000	58.5000	-15.827%	2	149	+43.333%
2026-03-19	69.5000	69.5000	69.5000	69.5000	+0.798%	1	147	+20.647%
2026-03-17	68.9500	68.9500	68.9500	68.9500	-4.923%	1	146	+21.610%
2026-03-11	72.5200	72.5200	72.5200	72.5200	+2.141%	1	145	+15.623%
2026-03-10	71.0000	71.0000	71.0000	71.0000	+7.121%	1	146	+18.099%
2026-03-09	66.2800	66.2800	66.2800	66.2800	+1.037%	1	146	+26.509%
2026-03-05	64.9000	65.6000	64.6000	65.6000	-3.529%	3	145	+27.820%
2026-03-04	67.7000	68.0000	67.7000	68.0000	+1.341%	2	143	+23.309%
2026-03-03	65.5000	67.1000	65.5000	67.1000	-9.116%	2	143	+24.963%
2026-02-24	71.1600	74.3100	71.1600	73.8300	-5.346%	7	141	+13.572%
2026-02-23	77.5000	78.0000	77.5000	78.0000	+0.580%	2	135	+7.500%
2026-02-20	77.4100	77.7400	77.2200	77.5500	+14.719%	9	137	+8.124%
2026-02-18	67.6000	67.6000	67.6000	67.6000	+0.044%	1	127	+24.038%
2026-02-17	64.9000	67.6400	64.8000	67.5700	-3.028%	36	126	+24.094%
2026-02-13	70.7200	71.3100	69.2500	69.6800	-5.120%	35	58	+20.336%
2026-02-12	73.6700	73.6800	73.4400	73.4400	-1.423%	7	58	+14.175%
2026-02-11	74.8000	75.2500	74.0000	74.5000	-6.875%	38	52	+12.550%
2026-02-10	80.0000	80.0000	80.0000	80.0000	-7.514%	1	14	+4.812%
2026-02-06	84.0900	86.5000	84.0500	86.5000	+6.645%	4	13	-3.064%
2026-02-05	75.0000	82.3500	75.0000	81.1100	-20.324%	4	12	+3.378%
2026-02-02	101.8000	101.8000	101.8000	101.8000	+6.753%	1	8	-17.633%
2026-01-29	95.3600	95.3600	95.3600	95.3600	+0.931%	1	7	-12.070%
2026-01-26	94.4800	94.4800	94.4800	94.4800	+4.168%	2	6	-11.251%
2026-01-22	93.3000	93.3000	90.7000	90.7000	0.000%	3	3	-7.552%