Dark

GOOGL20270319C280
GOOGL Mar 19 2027 280.00 Call (GOOGL270319C00280000)
option OPRA

EOD

Sep 3, 2026

77.04+3.898%(+2.89)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	75.7400	77.0400	75.7400	77.0400	+3.898%	4	1,198	0.000%
2026-09-02	71.0000	74.1500	71.0000	74.1500	+4.143%	3	1,197	+3.898%
2026-09-01	71.9500	71.9700	71.2000	71.2000	-3.195%	6	1,197	+8.202%
2026-08-31	77.5500	77.5500	73.5500	73.5500	-9.854%	304	1,194	+4.745%
2026-08-28	81.7900	82.0300	81.5900	81.5900	+5.033%	4	892	-5.577%
2026-08-26	77.6800	77.6800	77.6800	77.6800	-9.674%	1	892	-0.824%
2026-08-24	83.9500	86.0000	83.9500	86.0000	+11.183%	12	891	-10.419%
2026-08-21	77.3500	77.3500	77.3500	77.3500	+0.324%	2	891	-0.401%
2026-08-20	77.1000	77.1000	77.1000	77.1000	-3.504%	115	889	-0.078%
2026-08-19	79.8600	79.9000	79.8600	79.9000	+0.503%	2	889	-3.579%
2026-08-17	79.5000	79.5000	79.5000	79.5000	+1.988%	1	888	-3.094%
2026-08-12	80.0000	80.0000	77.9500	77.9500	-8.294%	5	887	-1.167%
2026-08-11	84.8100	85.0000	84.8100	85.0000	-6.377%	2	886	-9.365%
2026-08-10	90.7900	90.7900	90.7900	90.7900	-0.559%	2	886	-15.145%
2026-08-07	90.2800	91.3000	90.1500	91.3000	-20.678%	8	886	-15.619%
2026-08-05	115.1000	115.1000	115.1000	115.1000	+1.054%	1	886	-33.067%
2026-08-04	113.9000	113.9000	113.9000	113.9000	+22.473%	2	885	-32.362%
2026-07-31	91.5600	93.0000	91.5600	93.0000	+22.935%	2	883	-17.161%
2026-07-29	73.0000	75.6500	73.0000	75.6500	+9.638%	116	884	+1.837%
2026-07-28	69.0100	69.1200	69.0000	69.0000	+0.349%	18	999	+11.652%
2026-07-27	68.7600	68.7600	68.7600	68.7600	+9.665%	3	982	+12.042%
2026-07-24	62.5700	62.7000	62.5700	62.7000	-0.080%	22	979	+22.871%
2026-07-23	62.3500	63.8300	60.5300	62.7500	-26.651%	24	979	+22.773%
2026-07-22	85.5500	85.5500	85.5500	85.5500	-2.005%	1	974	-9.947%
2026-07-21	87.3000	87.3000	87.3000	87.3000	+2.766%	1	974	-11.753%
2026-07-17	85.3500	85.3500	84.9500	84.9500	-8.331%	7	974	-9.311%
2026-07-16	111.0000	111.0000	92.6700	92.6700	-3.499%	2	975	-16.866%
2026-07-14	96.0300	96.0300	96.0300	96.0300	+3.258%	1	977	-19.775%
2026-07-10	93.0000	93.0000	93.0000	93.0000	-5.102%	1	977	-17.161%
2026-07-08	98.0000	98.0000	98.0000	98.0000	-1.922%	1	977	-21.388%
2026-07-06	99.9200	99.9200	99.9200	99.9200	-1.876%	1	977	-22.898%
2026-07-02	101.8300	101.8300	101.8300	101.8300	+8.538%	5	972	-24.344%
2026-06-30	93.7200	93.8200	93.7200	93.8200	-0.255%	2	972	-17.885%
2026-06-29	94.0600	94.0600	94.0600	94.0600	+20.590%	4	972	-18.095%
2026-06-26	81.8100	84.5700	78.0000	78.0000	-9.618%	4	972	-1.231%
2026-06-24	90.9000	90.9000	86.3000	86.3000	-1.988%	2	972	-10.730%
2026-06-23	88.0500	88.0500	88.0500	88.0500	-2.264%	1	971	-12.504%
2026-06-22	94.4300	94.4300	88.5000	90.0900	-13.888%	7	970	-14.486%
2026-06-17	104.6200	104.6200	104.6200	104.6200	-4.804%	2	970	-26.362%
2026-06-16	112.6500	112.6500	109.9000	109.9000	+2.662%	2	970	-29.900%
2026-06-15	108.0000	108.0000	107.0500	107.0500	+7.050%	2	969	-28.034%
2026-06-12	106.0000	106.0000	100.0000	100.0000	+9.951%	15	969	-22.960%
2026-06-11	90.9500	90.9500	90.9500	90.9500	-11.527%	1	969	-15.294%
2026-06-10	102.8000	102.8000	102.8000	102.8000	+0.146%	1	968	-25.058%
2026-06-08	105.6000	105.6000	102.6500	102.6500	-5.522%	2	968	-24.949%
2026-06-05	108.6500	108.6500	108.6500	108.6500	+8.650%	1	967	-29.093%
2026-06-03	99.9500	100.0000	99.9500	100.0000	-7.201%	2	966	-22.960%
2026-06-02	110.2500	110.2500	107.7600	107.7600	-11.925%	2	966	-28.508%
2026-05-29	120.0000	122.3500	120.0000	122.3500	-2.510%	2	967	-37.033%
2026-05-20	125.5000	125.5000	125.5000	125.5000	-7.037%	1	967	-38.614%
2026-05-15	135.0000	135.0000	135.0000	135.0000	-1.890%	1	966	-42.933%
2026-05-14	137.6000	137.6000	137.6000	137.6000	+3.724%	2	966	-44.012%
2026-05-13	132.6600	132.6600	132.6600	132.6600	+6.128%	1	964	-41.927%
2026-05-12	125.0000	125.0000	125.0000	125.0000	-3.698%	1	964	-38.368%
2026-05-11	133.3500	133.3500	129.8000	129.8000	-5.331%	3	964	-40.647%
2026-05-08	138.4500	138.4500	137.1100	137.1100	+1.278%	2	964	-43.812%
2026-05-06	132.8400	135.3800	132.8400	135.3800	+5.092%	3	965	-43.094%
2026-05-05	128.8200	128.8200	128.8200	128.8200	+5.245%	1	964	-40.196%
2026-05-04	122.0000	122.4000	122.0000	122.4000	-1.266%	14	965	-37.059%
2026-05-01	123.9700	123.9700	123.9700	123.9700	+0.543%	40	965	-37.856%
2026-04-30	112.9700	123.6400	106.7000	123.3000	+30.476%	16	965	-37.518%
2026-04-29	97.0000	97.0000	94.2000	94.5000	+1.330%	3	962	-18.476%
2026-04-28	92.5200	93.2600	92.2900	93.2600	+9.051%	3	961	-17.392%
2026-04-23	85.5200	85.5200	85.5200	85.5200	+1.870%	1	961	-9.916%
2026-04-22	83.9500	83.9500	83.9500	83.9500	-0.944%	1	960	-8.231%
2026-04-17	84.7500	84.7500	84.7500	84.7500	+0.593%	1	960	-9.097%
2026-04-16	85.2100	85.2100	84.2500	84.2500	+1.262%	3	960	-8.558%
2026-04-15	82.0000	83.2000	82.0000	83.2000	+3.047%	8	961	-7.404%
2026-04-14	74.5300	80.7400	74.5300	80.7400	+12.923%	77	961	-4.583%
2026-04-13	71.5000	71.5000	71.5000	71.5000	+3.473%	1	941	+7.748%
2026-04-10	71.1500	71.1500	69.1000	69.1000	-1.497%	2	941	+11.491%
2026-04-09	67.0000	70.1500	67.0000	70.1500	-0.918%	10	940	+9.822%
2026-04-08	69.0000	70.8000	68.4200	70.8000	+19.919%	4	940	+8.814%
2026-04-07	59.0400	59.0400	59.0400	59.0400	+5.617%	10	941	+30.488%
2026-04-06	55.9000	55.9000	55.9000	55.9000	+2.287%	1	941	+37.818%
2026-04-02	54.6500	54.6500	54.6500	54.6500	-0.925%	1	941	+40.970%
2026-04-01	54.0500	55.4100	53.5000	55.1600	+14.369%	9	941	+39.666%
2026-03-31	42.0600	50.0000	42.0600	48.2300	+21.639%	15	944	+59.735%
2026-03-30	41.3100	41.3100	39.6500	39.6500	-3.832%	1,103	941	+94.300%
2026-03-27	43.8900	43.8900	41.2300	41.2300	-9.504%	20	407	+86.854%
2026-03-26	48.0800	49.2000	45.0000	45.5600	-11.500%	28	397	+69.096%
2026-03-25	54.3000	54.3000	51.4000	51.4800	-1.190%	7	380	+49.650%
2026-03-24	57.0000	57.0000	52.1000	52.1000	-12.789%	14	379	+47.869%
2026-03-23	60.0000	60.0000	59.7400	59.7400	-1.452%	102	373	+28.959%
2026-03-20	60.8100	60.8100	60.6200	60.6200	-0.623%	2	457	+27.087%
2026-03-19	61.0000	61.0000	61.0000	61.0000	-7.785%	1	455	+26.295%
2026-03-18	65.0000	67.0000	64.5000	66.1500	+0.015%	15	455	+16.463%
2026-03-17	63.1100	66.1400	62.4900	66.1400	+9.232%	17	453	+16.480%
2026-03-13	61.6200	61.6200	60.5500	60.5500	-3.290%	3	439	+27.234%
2026-03-12	63.3100	63.3100	62.1000	62.6100	-5.064%	4	439	+23.047%
2026-03-11	65.9100	65.9500	65.8500	65.9500	+8.721%	103	440	+16.816%
2026-03-09	60.6600	60.6600	60.6600	60.6600	+2.380%	1	371	+27.003%
2026-03-06	57.0000	59.5000	57.0000	59.2500	-1.250%	7	371	+30.025%
2026-03-05	60.0000	60.0000	60.0000	60.0000	-2.944%	3	368	+28.400%
2026-03-04	61.9500	61.9500	61.8200	61.8200	-0.451%	131	367	+24.620%
2026-03-03	59.7500	62.1000	59.7500	62.1000	-3.796%	10	289	+24.058%
2026-03-02	63.4000	64.5500	63.4000	64.5500	-2.419%	5	288	+19.349%
2026-02-27	66.4500	66.4500	66.1500	66.1500	+2.479%	3	287	+16.463%
2026-02-26	64.0400	64.5500	62.7000	64.5500	-4.271%	109	285	+19.349%
2026-02-25	67.4300	67.4300	67.4300	67.4300	-1.201%	1	207	+14.252%
2026-02-24	68.2700	68.3500	68.2500	68.2500	-1.087%	6	207	+12.879%
2026-02-23	71.5000	71.5000	69.0000	69.0000	+10.701%	2	205	+11.652%
2026-02-18	63.9500	63.9500	62.3300	62.3300	+3.883%	2	203	+23.600%
2026-02-17	59.3000	60.5500	59.3000	60.0000	-5.542%	23	101	+28.400%
2026-02-13	64.8500	65.0000	63.5200	63.5200	-6.657%	77	58	+21.285%
2026-02-12	68.8400	68.8400	68.0500	68.0500	+0.369%	4	58	+13.211%
2026-02-11	72.0000	72.0000	67.8000	67.8000	-8.625%	12	53	+13.628%
2026-02-10	73.8000	76.1000	73.8000	74.2000	-7.018%	8	42	+3.827%
2026-02-09	80.8100	80.8100	79.4100	79.8000	+2.373%	10	34	-3.459%
2026-02-06	84.2500	84.2500	77.9000	77.9500	-6.366%	19	31	-1.167%
2026-02-05	68.9400	83.2500	67.9600	83.2500	-4.890%	12	13	-7.459%
2026-02-04	87.5300	87.5300	87.5300	87.5300	-5.485%	2	3	-11.984%
2026-02-03	96.0300	96.0300	92.6100	92.6100	-0.601%	3	4	-16.812%
2026-02-02	93.1700	93.1700	93.1700	93.1700	+3.499%	1	1	-17.312%
2026-01-30	90.0200	90.0200	90.0200	90.0200	+1.374%	1	2	-14.419%
2026-01-29	84.7600	88.8000	84.7600	88.8000	0.000%	3	1	-13.243%