Dark

GOOGL20270319C300
GOOGL Mar 19 2027 300.00 Call (GOOGL270319C00300000)
option OPRA

EOD

Jul 21, 2026

73.65-3.650%(-2.79)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	73.5500	73.9700	73.5500	73.6500	-3.650%	11	901	0.000%
2026-07-20	80.0000	80.0000	75.9900	76.4400	+8.226%	5	897	-3.650%
2026-07-17	72.3000	72.3000	70.4400	70.6300	-10.787%	5	894	+4.276%
2026-07-16	91.8600	92.8000	79.0000	79.1700	-14.179%	8	889	-6.972%
2026-07-15	92.7300	92.7300	92.2500	92.2500	+16.846%	2	887	-20.163%
2026-07-10	79.2300	79.2300	78.9500	78.9500	-0.629%	2	889	-6.713%
2026-07-09	79.4500	79.4500	79.4500	79.4500	-5.641%	1	887	-7.300%
2026-07-08	85.9000	85.9000	84.2000	84.2000	-9.071%	2	886	-12.530%
2026-07-07	94.0000	94.0000	92.6000	92.6000	+3.003%	3	888	-20.464%
2026-07-06	85.9500	90.0000	85.9500	89.9000	+6.202%	5	889	-18.076%
2026-07-02	86.8400	86.8400	84.6500	84.6500	-0.294%	20	906	-12.995%
2026-07-01	84.0000	85.5000	84.0000	84.9000	+4.172%	8	906	-13.251%
2026-06-30	81.5000	81.5000	81.5000	81.5000	+2.516%	2	907	-9.632%
2026-06-29	75.0000	79.5000	75.0000	79.5000	+18.145%	6	909	-7.358%
2026-06-26	68.2000	69.9000	67.2900	67.2900	-6.399%	4	915	+9.452%
2026-06-25	69.0000	71.8900	69.0000	71.8900	-0.429%	4	911	+2.448%
2026-06-24	77.2700	77.2700	72.2000	72.2000	-3.217%	12	911	+2.008%
2026-06-23	75.0000	75.0000	74.6000	74.6000	-3.655%	16	900	-1.273%
2026-06-22	80.5500	80.5500	72.5000	77.4300	-14.281%	42	884	-4.882%
2026-06-18	85.8800	90.3300	85.8800	90.3300	+1.953%	5	886	-18.466%
2026-06-17	91.5000	91.5000	87.4000	88.6000	-9.184%	11	886	-16.874%
2026-06-16	97.5100	97.5600	97.5100	97.5600	+3.556%	2	886	-24.508%
2026-06-15	94.2100	94.2100	94.2100	94.2100	+7.583%	1	887	-21.824%
2026-06-12	87.4500	87.5700	87.4500	87.5700	+8.850%	3	888	-15.896%
2026-06-11	80.0500	80.4500	79.1900	80.4500	-8.683%	5	886	-8.452%
2026-06-10	88.1000	88.1000	88.1000	88.1000	+2.621%	1	888	-16.402%
2026-06-09	87.3500	87.3500	85.8500	85.8500	-2.598%	3	889	-14.211%
2026-06-08	88.2200	88.2200	88.1400	88.1400	-5.984%	3	887	-16.440%
2026-06-05	93.7500	93.7500	93.7500	93.7500	-1.781%	1	884	-21.440%
2026-06-04	85.0000	95.4500	85.0000	95.4500	+8.466%	10	885	-22.839%
2026-06-03	87.7000	88.2500	85.3200	88.0000	-1.588%	57	889	-16.307%
2026-06-02	88.3500	97.5200	88.3500	89.4200	-10.535%	52	857	-17.636%
2026-06-01	99.8100	101.2300	99.8100	99.9500	-4.837%	22	838	-26.313%
2026-05-29	106.6700	106.9400	104.7400	105.0300	-3.447%	13	816	-29.877%
2026-05-28	108.7800	108.7800	108.7800	108.7800	-2.220%	1	805	-32.295%
2026-05-27	111.2500	111.2500	111.2500	111.2500	+0.234%	2	806	-33.798%
2026-05-26	107.0900	111.0400	107.0900	110.9900	+5.404%	18	808	-33.643%
2026-05-22	109.6000	110.0000	105.3000	105.3000	-6.367%	32	797	-30.057%
2026-05-21	108.5000	113.2200	108.5000	112.4600	+2.525%	7	769	-34.510%
2026-05-20	108.6500	109.6900	108.6000	109.6900	-1.623%	15	769	-32.856%
2026-05-19	111.5000	111.5000	111.5000	111.5000	-4.701%	2	754	-33.946%
2026-05-18	117.0000	117.0000	117.0000	117.0000	-1.681%	1	754	-37.051%
2026-05-15	119.0000	119.0000	119.0000	119.0000	-2.098%	1	754	-38.109%
2026-05-14	120.4900	124.3000	120.0100	121.5500	-2.760%	4	755	-39.408%
2026-05-13	125.0000	125.0000	125.0000	125.0000	+13.533%	2	757	-41.080%
2026-05-12	111.0000	111.0000	108.8700	110.1000	-6.218%	7	757	-33.106%
2026-05-11	117.3300	117.4000	117.3300	117.4000	-3.731%	3	757	-37.266%
2026-05-08	120.2800	121.9500	120.2800	121.9500	+3.120%	2	760	-39.606%
2026-05-07	116.1200	118.5000	116.1200	118.2600	-3.113%	7	762	-37.722%
2026-05-06	117.5100	122.0600	117.5100	122.0600	+8.594%	20	769	-39.661%
2026-05-05	115.5000	115.5000	110.8100	112.4000	+4.607%	7	788	-34.475%
2026-05-04	106.3700	107.9200	105.1500	107.4500	-2.318%	9	795	-31.456%
2026-05-01	107.4500	110.0000	107.4500	110.0000	+1.270%	70	794	-33.045%
2026-04-30	98.2000	108.6200	94.3500	108.6200	+33.342%	58	794	-32.195%
2026-04-29	82.0000	83.2000	80.8900	81.4600	+1.193%	101	846	-9.588%
2026-04-28	79.2000	80.5000	79.2000	80.5000	-0.679%	3	943	-8.509%
2026-04-27	81.0200	83.0000	80.7500	81.0500	+11.455%	26	944	-9.130%
2026-04-24	72.7200	72.7200	72.7200	72.7200	-0.438%	1	926	+1.279%
2026-04-23	71.8000	73.0400	71.8000	73.0400	+1.304%	22	927	+0.835%
2026-04-22	71.5000	72.1000	70.1200	72.1000	+6.815%	14	927	+2.150%
2026-04-21	70.3100	71.7500	67.5000	67.5000	-3.915%	6	934	+9.111%
2026-04-20	73.7500	73.7500	70.2500	70.2500	-4.422%	7	934	+4.840%
2026-04-17	71.5000	73.5000	71.5000	73.5000	+4.701%	9	930	+0.204%
2026-04-16	70.7300	71.3000	70.2000	70.2000	-1.127%	4	927	+4.915%
2026-04-15	66.6000	71.5000	66.6000	71.0000	+4.952%	26	923	+3.732%
2026-04-14	63.0000	68.2500	62.7500	67.6500	+13.127%	44	919	+8.869%
2026-04-13	56.4300	59.8700	56.4300	59.8000	+3.928%	15	939	+23.161%
2026-04-10	60.1500	60.1500	57.5400	57.5400	-2.640%	20	933	+27.998%
2026-04-09	58.0000	59.3000	57.9000	59.1000	+0.733%	40	938	+24.619%
2026-04-08	58.1000	59.7000	56.0000	58.6700	+16.432%	30	907	+25.533%
2026-04-07	47.8800	50.3900	45.7000	50.3900	+7.213%	111	931	+46.160%
2026-04-06	45.2000	47.0000	44.8300	47.0000	+5.642%	20	932	+56.702%
2026-04-02	41.3000	44.4900	40.8500	44.4900	-1.462%	10	920	+65.543%
2026-04-01	43.6000	46.8500	42.9500	45.1500	+16.969%	20	920	+63.123%
2026-03-31	34.0500	39.3500	34.0500	38.6000	+22.152%	27	918	+90.803%
2026-03-30	33.7500	33.7500	31.5000	31.6000	-3.364%	33	923	+133.070%
2026-03-27	34.8000	35.2000	32.7000	32.7000	-9.843%	52	915	+125.229%
2026-03-26	38.7000	39.1500	36.0000	36.2700	-11.537%	126	917	+103.060%
2026-03-25	41.8700	42.1000	41.0000	41.0000	-1.914%	27	995	+79.634%
2026-03-24	45.0000	45.0000	41.8000	41.8000	-14.063%	11	977	+76.196%
2026-03-23	50.1300	51.1500	48.4500	48.6400	+2.142%	31	966	+51.419%
2026-03-20	50.8100	50.8100	47.6200	47.6200	-8.686%	54	941	+54.662%
2026-03-19	50.9700	52.1500	50.9700	52.1500	-1.789%	106	904	+41.227%
2026-03-18	55.6500	55.6500	52.1000	53.1000	-2.479%	11	804	+38.701%
2026-03-17	52.0000	54.4500	51.9500	54.4500	+9.009%	65	802	+35.262%
2026-03-16	50.1500	52.2500	49.8500	49.9500	-0.359%	179	751	+47.447%
2026-03-13	53.4000	53.4000	49.8000	50.1300	-3.689%	58	633	+46.918%
2026-03-12	51.0000	52.0500	50.1600	52.0500	-3.414%	4	592	+41.499%
2026-03-11	53.5000	55.5500	53.5000	53.8900	+0.410%	15	593	+36.667%
2026-03-10	54.3200	54.4700	53.6700	53.6700	+0.318%	12	580	+37.228%
2026-03-09	46.6400	53.5000	46.6400	53.5000	+9.519%	33	591	+37.664%
2026-03-06	48.5500	49.3100	47.0000	48.8500	-1.313%	38	569	+50.768%
2026-03-05	49.8000	50.0600	48.9000	49.5000	-3.603%	30	545	+48.788%
2026-03-04	50.8000	52.8400	50.8000	51.3500	-1.155%	141	522	+43.427%
2026-03-03	49.4700	52.0500	49.1700	51.9500	-3.349%	36	451	+41.771%
2026-03-02	53.3500	54.6100	52.8000	53.7500	+0.373%	10	447	+37.023%
2026-02-27	54.2000	54.2000	53.5500	53.5500	-1.544%	2	447	+37.535%
2026-02-26	56.0000	56.0000	52.0000	54.3900	-5.392%	107	444	+35.411%
2026-02-25	57.4900	57.4900	57.4900	57.4900	+1.662%	1	343	+28.109%
2026-02-24	57.6500	58.0200	56.5500	56.5500	-1.874%	25	343	+30.239%
2026-02-23	57.3800	57.6300	57.3800	57.6300	-3.143%	22	322	+27.798%
2026-02-20	55.6800	59.5000	55.6800	59.5000	+14.247%	4	302	+23.782%
2026-02-19	51.1300	52.0800	50.5000	52.0800	+3.518%	5	304	+41.417%
2026-02-18	51.5000	52.1800	50.3100	50.3100	-0.828%	136	303	+46.392%
2026-02-17	50.0000	51.0800	48.2300	50.7300	-5.354%	18	188	+45.180%
2026-02-13	54.2000	54.6500	52.8400	53.6000	-4.914%	43	133	+37.407%
2026-02-12	57.1000	57.1000	56.3700	56.3700	-0.949%	7	133	+30.655%
2026-02-11	58.8000	58.8000	56.9100	56.9100	-9.191%	13	134	+29.415%
2026-02-10	63.0000	63.6600	61.8500	62.6700	-7.156%	8	134	+17.520%
2026-02-09	66.3300	67.8000	66.0900	67.5000	-0.295%	10	130	+9.111%
2026-02-06	69.3300	69.3300	66.0000	67.7000	-7.260%	59	120	+8.789%
2026-02-05	61.2500	73.1500	58.0000	73.0000	-2.667%	48	63	+0.890%
2026-02-04	78.1500	78.1500	75.0000	75.0000	-6.367%	9	26	-1.800%
2026-02-03	83.0200	83.0200	80.1000	80.1000	-0.989%	3	21	-8.052%
2026-02-02	77.2500	82.0600	77.2500	80.9000	+10.368%	6	18	-8.962%
2026-01-29	73.3000	73.3000	73.3000	73.3000	-3.932%	2	12	+0.477%
2026-01-26	76.8800	76.8800	76.3000	76.3000	+9.485%	9	10	-3.473%
2026-01-21	69.6900	69.6900	69.6900	69.6900	0.000%	1	1	+5.682%