Dark

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

EOD

Sep 3, 2026

62.09+5.775%(+3.39)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	63.5000	64.0000	61.8000	62.0900	+5.775%	8	1,062	0.000%
2026-09-02	59.8300	59.8300	57.7400	58.7000	+4.728%	4	1,064	+5.775%
2026-09-01	57.7500	57.7500	56.0500	56.0500	-5.000%	3	1,065	+10.776%
2026-08-31	61.7000	61.7000	59.0000	59.0000	-12.072%	15	1,063	+5.237%
2026-08-28	68.1300	68.1300	65.4200	67.1000	+8.488%	70	1,055	-7.466%
2026-08-27	60.2500	62.0000	60.2500	61.8500	-0.754%	7	1,124	+0.388%
2026-08-26	65.5000	65.5000	61.5800	62.3200	-8.259%	55	1,121	-0.369%
2026-08-25	68.2500	68.2500	67.6800	67.9300	-4.054%	117	1,070	-8.597%
2026-08-24	68.5500	70.8000	68.2500	70.8000	+13.009%	63	1,128	-12.302%
2026-08-20	61.1300	62.6500	61.1300	62.6500	-4.307%	71	1,125	-0.894%
2026-08-19	64.5500	66.0000	64.5500	65.4700	+0.723%	8	1,124	-5.163%
2026-08-18	64.4700	65.0000	64.4700	65.0000	-0.154%	117	1,118	-4.477%
2026-08-17	64.4000	65.1000	64.4000	65.1000	-2.179%	8	1,003	-4.624%
2026-08-14	66.2000	66.8000	66.2000	66.5500	-0.761%	4	1,002	-6.702%
2026-08-13	66.9100	68.9500	65.7000	67.0600	+1.223%	18	1,000	-7.411%
2026-08-12	66.3200	66.3200	63.5000	66.2500	-0.823%	32	1,003	-6.279%
2026-08-11	71.4500	71.8400	66.8000	66.8000	-12.508%	10	971	-7.051%
2026-08-10	74.6400	76.7100	74.3000	76.3500	+0.885%	20	961	-18.677%
2026-08-07	77.1000	77.1000	75.6800	75.6800	-6.649%	7	943	-17.957%
2026-08-06	83.2700	83.2700	81.0700	81.0700	-1.995%	7	948	-23.412%
2026-08-05	100.3700	100.3700	80.7500	82.7200	-15.867%	7	941	-24.940%
2026-08-04	92.1800	98.3200	92.1800	98.3200	+5.144%	3	936	-36.849%
2026-08-03	90.0000	94.7500	87.0000	93.5100	+17.919%	23	937	-33.601%
2026-07-31	66.0000	79.3000	66.0000	79.3000	+32.831%	28	952	-21.702%
2026-07-30	59.9500	60.0000	58.8000	59.7000	-6.937%	11	974	+4.003%
2026-07-29	59.4400	64.1500	59.4400	64.1500	+7.815%	15	974	-3.211%
2026-07-28	52.8000	59.5000	52.8000	59.5000	+9.375%	4	975	+4.353%
2026-07-27	55.5000	56.8000	54.3500	54.4000	+7.723%	19	975	+14.136%
2026-07-24	51.1500	52.5000	48.7100	50.5000	-0.434%	13	973	+22.950%
2026-07-23	52.5700	53.8000	48.7500	50.7200	-25.412%	107	964	+22.417%
2026-07-22	72.6500	72.6500	68.0000	68.0000	-7.671%	3	904	-8.691%
2026-07-21	73.5500	73.9700	73.5500	73.6500	-3.650%	11	901	-15.696%
2026-07-20	80.0000	80.0000	75.9900	76.4400	+8.226%	5	897	-18.773%
2026-07-17	72.3000	72.3000	70.4400	70.6300	-10.787%	5	894	-12.091%
2026-07-16	91.8600	92.8000	79.0000	79.1700	-14.179%	8	889	-21.574%
2026-07-15	92.7300	92.7300	92.2500	92.2500	+16.846%	2	887	-32.694%
2026-07-10	79.2300	79.2300	78.9500	78.9500	-0.629%	2	889	-21.355%
2026-07-09	79.4500	79.4500	79.4500	79.4500	-5.641%	1	887	-21.850%
2026-07-08	85.9000	85.9000	84.2000	84.2000	-9.071%	2	886	-26.259%
2026-07-07	94.0000	94.0000	92.6000	92.6000	+3.003%	3	888	-32.948%
2026-07-06	85.9500	90.0000	85.9500	89.9000	+6.202%	5	889	-30.934%
2026-07-02	86.8400	86.8400	84.6500	84.6500	-0.294%	20	906	-26.651%
2026-07-01	84.0000	85.5000	84.0000	84.9000	+4.172%	8	906	-26.867%
2026-06-30	81.5000	81.5000	81.5000	81.5000	+2.516%	2	907	-23.816%
2026-06-29	75.0000	79.5000	75.0000	79.5000	+18.145%	6	909	-21.899%
2026-06-26	68.2000	69.9000	67.2900	67.2900	-6.399%	4	915	-7.728%
2026-06-25	69.0000	71.8900	69.0000	71.8900	-0.429%	4	911	-13.632%
2026-06-24	77.2700	77.2700	72.2000	72.2000	-3.217%	12	911	-14.003%
2026-06-23	75.0000	75.0000	74.6000	74.6000	-3.655%	16	900	-16.769%
2026-06-22	80.5500	80.5500	72.5000	77.4300	-14.281%	42	884	-19.811%
2026-06-18	85.8800	90.3300	85.8800	90.3300	+1.953%	5	886	-31.263%
2026-06-17	91.5000	91.5000	87.4000	88.6000	-9.184%	11	886	-29.921%
2026-06-16	97.5100	97.5600	97.5100	97.5600	+3.556%	2	886	-36.357%
2026-06-15	94.2100	94.2100	94.2100	94.2100	+7.583%	1	887	-34.094%
2026-06-12	87.4500	87.5700	87.4500	87.5700	+8.850%	3	888	-29.097%
2026-06-11	80.0500	80.4500	79.1900	80.4500	-8.683%	5	886	-22.822%
2026-06-10	88.1000	88.1000	88.1000	88.1000	+2.621%	1	888	-29.523%
2026-06-09	87.3500	87.3500	85.8500	85.8500	-2.598%	3	889	-27.676%
2026-06-08	88.2200	88.2200	88.1400	88.1400	-5.984%	3	887	-29.555%
2026-06-05	93.7500	93.7500	93.7500	93.7500	-1.781%	1	884	-33.771%
2026-06-04	85.0000	95.4500	85.0000	95.4500	+8.466%	10	885	-34.950%
2026-06-03	87.7000	88.2500	85.3200	88.0000	-1.588%	57	889	-29.443%
2026-06-02	88.3500	97.5200	88.3500	89.4200	-10.535%	52	857	-30.564%
2026-06-01	99.8100	101.2300	99.8100	99.9500	-4.837%	22	838	-37.879%
2026-05-29	106.6700	106.9400	104.7400	105.0300	-3.447%	13	816	-40.884%
2026-05-28	108.7800	108.7800	108.7800	108.7800	-2.220%	1	805	-42.921%
2026-05-27	111.2500	111.2500	111.2500	111.2500	+0.234%	2	806	-44.189%
2026-05-26	107.0900	111.0400	107.0900	110.9900	+5.404%	18	808	-44.058%
2026-05-22	109.6000	110.0000	105.3000	105.3000	-6.367%	32	797	-41.035%
2026-05-21	108.5000	113.2200	108.5000	112.4600	+2.525%	7	769	-44.789%
2026-05-20	108.6500	109.6900	108.6000	109.6900	-1.623%	15	769	-43.395%
2026-05-19	111.5000	111.5000	111.5000	111.5000	-4.701%	2	754	-44.314%
2026-05-18	117.0000	117.0000	117.0000	117.0000	-1.681%	1	754	-46.932%
2026-05-15	119.0000	119.0000	119.0000	119.0000	-2.098%	1	754	-47.824%
2026-05-14	120.4900	124.3000	120.0100	121.5500	-2.760%	4	755	-48.918%
2026-05-13	125.0000	125.0000	125.0000	125.0000	+13.533%	2	757	-50.328%
2026-05-12	111.0000	111.0000	108.8700	110.1000	-6.218%	7	757	-43.606%
2026-05-11	117.3300	117.4000	117.3300	117.4000	-3.731%	3	757	-47.112%
2026-05-08	120.2800	121.9500	120.2800	121.9500	+3.120%	2	760	-49.086%
2026-05-07	116.1200	118.5000	116.1200	118.2600	-3.113%	7	762	-47.497%
2026-05-06	117.5100	122.0600	117.5100	122.0600	+8.594%	20	769	-49.132%
2026-05-05	115.5000	115.5000	110.8100	112.4000	+4.607%	7	788	-44.760%
2026-05-04	106.3700	107.9200	105.1500	107.4500	-2.318%	9	795	-42.215%
2026-05-01	107.4500	110.0000	107.4500	110.0000	+1.270%	70	794	-43.555%
2026-04-30	98.2000	108.6200	94.3500	108.6200	+33.342%	58	794	-42.837%
2026-04-29	82.0000	83.2000	80.8900	81.4600	+1.193%	101	846	-23.779%
2026-04-28	79.2000	80.5000	79.2000	80.5000	-0.679%	3	943	-22.870%
2026-04-27	81.0200	83.0000	80.7500	81.0500	+11.455%	26	944	-23.393%
2026-04-24	72.7200	72.7200	72.7200	72.7200	-0.438%	1	926	-14.618%
2026-04-23	71.8000	73.0400	71.8000	73.0400	+1.304%	22	927	-14.992%
2026-04-22	71.5000	72.1000	70.1200	72.1000	+6.815%	14	927	-13.883%
2026-04-21	70.3100	71.7500	67.5000	67.5000	-3.915%	6	934	-8.015%
2026-04-20	73.7500	73.7500	70.2500	70.2500	-4.422%	7	934	-11.616%
2026-04-17	71.5000	73.5000	71.5000	73.5000	+4.701%	9	930	-15.524%
2026-04-16	70.7300	71.3000	70.2000	70.2000	-1.127%	4	927	-11.553%
2026-04-15	66.6000	71.5000	66.6000	71.0000	+4.952%	26	923	-12.549%
2026-04-14	63.0000	68.2500	62.7500	67.6500	+13.127%	44	919	-8.219%
2026-04-13	56.4300	59.8700	56.4300	59.8000	+3.928%	15	939	+3.829%
2026-04-10	60.1500	60.1500	57.5400	57.5400	-2.640%	20	933	+7.908%
2026-04-09	58.0000	59.3000	57.9000	59.1000	+0.733%	40	938	+5.059%
2026-04-08	58.1000	59.7000	56.0000	58.6700	+16.432%	30	907	+5.829%
2026-04-07	47.8800	50.3900	45.7000	50.3900	+7.213%	111	931	+23.219%
2026-04-06	45.2000	47.0000	44.8300	47.0000	+5.642%	20	932	+32.106%
2026-04-02	41.3000	44.4900	40.8500	44.4900	-1.462%	10	920	+39.559%
2026-04-01	43.6000	46.8500	42.9500	45.1500	+16.969%	20	920	+37.519%
2026-03-31	34.0500	39.3500	34.0500	38.6000	+22.152%	27	918	+60.855%
2026-03-30	33.7500	33.7500	31.5000	31.6000	-3.364%	33	923	+96.487%
2026-03-27	34.8000	35.2000	32.7000	32.7000	-9.843%	52	915	+89.878%
2026-03-26	38.7000	39.1500	36.0000	36.2700	-11.537%	126	917	+71.188%
2026-03-25	41.8700	42.1000	41.0000	41.0000	-1.914%	27	995	+51.439%
2026-03-24	45.0000	45.0000	41.8000	41.8000	-14.063%	11	977	+48.541%
2026-03-23	50.1300	51.1500	48.4500	48.6400	+2.142%	31	966	+27.652%
2026-03-20	50.8100	50.8100	47.6200	47.6200	-8.686%	54	941	+30.386%
2026-03-19	50.9700	52.1500	50.9700	52.1500	-1.789%	106	904	+19.060%
2026-03-18	55.6500	55.6500	52.1000	53.1000	-2.479%	11	804	+16.930%
2026-03-17	52.0000	54.4500	51.9500	54.4500	+9.009%	65	802	+14.031%
2026-03-16	50.1500	52.2500	49.8500	49.9500	-0.359%	179	751	+24.304%
2026-03-13	53.4000	53.4000	49.8000	50.1300	-3.689%	58	633	+23.858%
2026-03-12	51.0000	52.0500	50.1600	52.0500	-3.414%	4	592	+19.289%
2026-03-11	53.5000	55.5500	53.5000	53.8900	+0.410%	15	593	+15.216%
2026-03-10	54.3200	54.4700	53.6700	53.6700	+0.318%	12	580	+15.688%
2026-03-09	46.6400	53.5000	46.6400	53.5000	+9.519%	33	591	+16.056%
2026-03-06	48.5500	49.3100	47.0000	48.8500	-1.313%	38	569	+27.103%
2026-03-05	49.8000	50.0600	48.9000	49.5000	-3.603%	30	545	+25.434%
2026-03-04	50.8000	52.8400	50.8000	51.3500	-1.155%	141	522	+20.915%
2026-03-03	49.4700	52.0500	49.1700	51.9500	-3.349%	36	451	+19.519%
2026-03-02	53.3500	54.6100	52.8000	53.7500	+0.373%	10	447	+15.516%
2026-02-27	54.2000	54.2000	53.5500	53.5500	-1.544%	2	447	+15.948%
2026-02-26	56.0000	56.0000	52.0000	54.3900	-5.392%	107	444	+14.157%
2026-02-25	57.4900	57.4900	57.4900	57.4900	+1.662%	1	343	+8.001%
2026-02-24	57.6500	58.0200	56.5500	56.5500	-1.874%	25	343	+9.797%
2026-02-23	57.3800	57.6300	57.3800	57.6300	-3.143%	22	322	+7.739%
2026-02-20	55.6800	59.5000	55.6800	59.5000	+14.247%	4	302	+4.353%
2026-02-19	51.1300	52.0800	50.5000	52.0800	+3.518%	5	304	+19.220%
2026-02-18	51.5000	52.1800	50.3100	50.3100	-0.828%	136	303	+23.415%
2026-02-17	50.0000	51.0800	48.2300	50.7300	-5.354%	18	188	+22.393%
2026-02-13	54.2000	54.6500	52.8400	53.6000	-4.914%	43	133	+15.840%
2026-02-12	57.1000	57.1000	56.3700	56.3700	-0.949%	7	133	+10.147%
2026-02-11	58.8000	58.8000	56.9100	56.9100	-9.191%	13	134	+9.102%
2026-02-10	63.0000	63.6600	61.8500	62.6700	-7.156%	8	134	-0.925%
2026-02-09	66.3300	67.8000	66.0900	67.5000	-0.295%	10	130	-8.015%
2026-02-06	69.3300	69.3300	66.0000	67.7000	-7.260%	59	120	-8.287%
2026-02-05	61.2500	73.1500	58.0000	73.0000	-2.667%	48	63	-14.945%
2026-02-04	78.1500	78.1500	75.0000	75.0000	-6.367%	9	26	-17.213%
2026-02-03	83.0200	83.0200	80.1000	80.1000	-0.989%	3	21	-22.484%
2026-02-02	77.2500	82.0600	77.2500	80.9000	+10.368%	6	18	-23.251%
2026-01-29	73.3000	73.3000	73.3000	73.3000	-3.932%	2	12	-15.293%
2026-01-26	76.8800	76.8800	76.3000	76.3000	+9.485%	9	10	-18.624%
2026-01-21	69.6900	69.6900	69.6900	69.6900	0.000%	1	1	-10.905%