Dark

GOOGL20270319C305
GOOGL Mar 19 2027 305.00 Call (GOOGL270319C00305000)
option OPRA

EOD

Sep 3, 2026

58.55+10.681%(+5.65)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	58.5500	58.5500	58.5500	58.5500	+10.681%	4	354	0.000%
2026-09-02	52.9000	52.9000	52.9000	52.9000	+0.189%	1	354	+10.681%
2026-09-01	52.8000	52.8000	52.8000	52.8000	-15.113%	1	355	+10.890%
2026-08-28	62.2000	62.2000	62.2000	62.2000	-7.303%	4	354	-5.868%
2026-08-24	67.1000	67.1000	67.1000	67.1000	+10.090%	1	350	-12.742%
2026-08-17	60.9500	60.9500	60.9500	60.9500	-8.689%	2	351	-3.938%
2026-08-14	65.2800	66.7500	65.2800	66.7500	+7.661%	5	352	-12.285%
2026-08-12	62.0000	62.0000	62.0000	62.0000	-6.907%	5	353	-5.565%
2026-08-11	72.3000	72.3000	66.6000	66.6000	-7.628%	2	353	-12.087%
2026-08-10	72.1000	72.1000	72.1000	72.1000	-7.564%	4	352	-18.793%
2026-08-06	78.0000	78.0000	78.0000	78.0000	-3.704%	1	356	-24.936%
2026-08-05	96.4300	96.4300	81.0000	81.0000	-10.497%	3	356	-27.716%
2026-08-04	89.4600	90.5000	89.4600	90.5000	-0.659%	2	356	-35.304%
2026-08-03	84.6000	91.1000	82.1500	91.1000	+65.006%	14	358	-35.730%
2026-07-30	55.2100	55.2100	55.2100	55.2100	+8.255%	2	354	+6.050%
2026-07-28	51.0000	51.0000	51.0000	51.0000	-4.673%	1	354	+14.804%
2026-07-27	52.2000	53.5000	52.2000	53.5000	+16.532%	2	353	+9.439%
2026-07-24	45.9100	45.9100	45.9100	45.9100	-5.340%	1	353	+27.532%
2026-07-23	47.1500	49.1800	47.1500	48.5000	-30.065%	5	352	+20.722%
2026-07-22	70.5000	70.5000	69.3500	69.3500	-5.324%	3	349	-15.573%
2026-07-20	75.4500	75.4500	73.2500	73.2500	-3.934%	2	346	-20.068%
2026-07-13	76.2500	76.2500	76.2500	76.2500	-12.607%	1	345	-23.213%
2026-07-07	88.6800	88.6800	87.2500	87.2500	+1.101%	2	344	-32.894%
2026-07-06	80.3500	86.4500	80.3500	86.3000	+16.307%	10	346	-32.155%
2026-06-29	74.2000	74.2000	74.2000	74.2000	+12.169%	5	342	-21.092%
2026-06-26	66.8400	66.8400	64.0000	66.1500	+0.838%	12	347	-11.489%
2026-06-25	65.6000	65.6000	65.6000	65.6000	-7.475%	3	350	-10.747%
2026-06-23	70.9000	70.9000	70.9000	70.9000	-0.714%	1	353	-17.419%
2026-06-22	71.4000	71.4100	71.4000	71.4100	-18.852%	2	353	-18.009%
2026-06-18	88.0000	88.0000	88.0000	88.0000	-3.720%	1	355	-33.466%
2026-06-15	91.4000	91.4000	91.4000	91.4000	+3.746%	2	355	-35.941%
2026-06-04	88.1000	88.1000	88.1000	88.1000	-8.229%	1	353	-33.541%
2026-06-01	96.0000	96.0000	96.0000	96.0000	-5.697%	1	352	-39.010%
2026-05-29	101.8000	101.8000	101.8000	101.8000	-3.287%	2	352	-42.485%
2026-05-26	105.2600	105.2600	105.2600	105.2600	-9.141%	1	350	-44.376%
2026-05-15	115.8500	115.8500	115.8500	115.8500	-3.635%	1	350	-49.461%
2026-05-14	116.6000	120.2200	116.6000	120.2200	+14.202%	7	351	-51.298%
2026-05-12	106.0000	106.0000	105.2700	105.2700	-6.882%	2	355	-44.381%
2026-05-11	113.3400	113.3400	113.0000	113.0500	-3.607%	5	355	-48.209%
2026-05-08	117.2800	117.2800	117.2800	117.2800	+1.983%	1	360	-50.077%
2026-05-07	117.6000	117.6000	115.0000	115.0000	-2.269%	5	361	-49.087%
2026-05-06	114.0400	118.1600	114.0400	117.6700	+8.954%	7	366	-50.242%
2026-05-05	104.1500	108.0000	104.1500	108.0000	+4.753%	4	370	-45.787%
2026-05-04	103.1000	103.1000	103.1000	103.1000	-2.340%	1	374	-43.210%
2026-05-01	104.5000	105.5700	104.5000	105.5700	+1.121%	10	376	-44.539%
2026-04-30	97.7700	104.4000	93.0000	104.4000	+38.278%	6	376	-43.918%
2026-04-29	75.5000	75.5000	75.5000	75.5000	-0.291%	1	376	-22.450%
2026-04-28	77.5000	77.5000	75.7200	75.7200	-4.152%	11	377	-22.676%
2026-04-27	77.0000	79.7000	77.0000	79.0000	+9.267%	7	387	-25.886%
2026-04-24	68.6500	72.3000	68.6500	72.3000	+3.286%	6	394	-19.018%
2026-04-23	69.0000	70.0000	69.0000	70.0000	+2.354%	8	399	-16.357%
2026-04-22	68.3900	68.3900	68.3900	68.3900	+1.999%	2	407	-14.388%
2026-04-21	66.9900	67.3800	66.9900	67.0500	-1.397%	8	407	-12.677%
2026-04-20	68.0000	68.0000	68.0000	68.0000	-3.941%	2	407	-13.897%
2026-04-17	68.0200	70.7900	68.0200	70.7900	+4.719%	3	409	-17.291%
2026-04-16	68.5500	68.5500	67.6000	67.6000	+4.080%	2	409	-13.388%
2026-04-15	65.8500	66.5500	64.9500	64.9500	+0.542%	6	410	-9.854%
2026-04-14	63.0000	65.0200	63.0000	64.6000	+14.215%	12	404	-9.365%
2026-04-13	55.9300	56.5600	55.9300	56.5600	+0.462%	101	404	+3.518%
2026-04-10	56.3000	56.3000	56.3000	56.3000	-0.177%	2	304	+3.996%
2026-04-09	51.4400	56.4000	51.4400	56.4000	+0.985%	4	304	+3.812%
2026-04-08	56.0500	56.5400	54.0000	55.8500	+21.018%	12	301	+4.834%
2026-04-07	45.8000	46.3800	45.8000	46.1500	+10.539%	5	310	+26.869%
2026-04-06	41.7500	41.7500	41.7500	41.7500	-1.742%	1	311	+40.240%
2026-04-01	42.5200	42.5200	42.4900	42.4900	+16.093%	2	310	+37.797%
2026-03-31	36.7000	36.8800	36.6000	36.6000	+22.819%	6	311	+59.973%
2026-03-30	31.0600	31.0600	29.8000	29.8000	-8.364%	11	311	+96.477%
2026-03-27	33.0000	33.0000	32.0000	32.5200	-5.190%	30	306	+80.043%
2026-03-26	36.7500	37.1000	34.3000	34.3000	-11.938%	17	324	+70.700%
2026-03-25	40.7000	41.8000	38.9500	38.9500	-2.136%	20	319	+50.321%
2026-03-24	42.3500	42.3500	39.8000	39.8000	-19.106%	23	314	+47.111%
2026-03-23	45.8500	49.2000	45.8500	49.2000	+5.898%	3	301	+19.004%
2026-03-20	48.4000	49.6000	45.5800	46.4600	-5.913%	57	300	+26.022%
2026-03-19	48.4900	49.3800	48.2600	49.3800	-2.160%	7	251	+18.570%
2026-03-18	52.2100	52.2100	50.4700	50.4700	-2.473%	8	249	+16.010%
2026-03-17	49.5500	51.7500	49.0700	51.7500	+5.612%	47	254	+13.140%
2026-03-16	48.8500	49.0000	47.4500	49.0000	+2.682%	137	216	+19.490%
2026-03-13	50.4400	50.7200	47.7200	47.7200	-3.596%	11	109	+22.695%
2026-03-12	49.8600	49.8600	49.0000	49.5000	-4.936%	11	102	+18.283%
2026-03-11	52.4400	52.6500	52.0700	52.0700	+1.461%	3	96	+12.445%
2026-03-10	51.4200	52.2000	51.3200	51.3200	+0.825%	4	97	+14.088%
2026-03-09	45.0000	50.9000	44.5500	50.9000	+11.672%	6	97	+15.029%
2026-03-06	45.7500	45.7500	45.5800	45.5800	-3.718%	7	96	+28.455%
2026-03-05	47.4000	47.6000	46.4000	47.3400	-3.878%	11	99	+23.680%
2026-03-04	49.5700	50.4500	48.8000	49.2500	-0.203%	19	88	+18.883%
2026-03-03	48.4000	49.3500	47.2800	49.3500	-4.730%	37	80	+18.642%
2026-03-02	47.8500	51.8000	47.8500	51.8000	-5.423%	29	89	+13.031%
2026-02-27	51.0000	54.7700	51.0000	54.7700	+7.266%	4	67	+6.902%
2026-02-26	52.4000	52.4000	50.5000	51.0600	-7.584%	4	65	+14.669%
2026-02-23	57.9600	58.0000	55.2500	55.2500	+2.315%	11	61	+5.973%
2026-02-20	52.4100	54.0000	52.4100	54.0000	+8.543%	17	54	+8.426%
2026-02-19	48.4500	49.7500	48.4500	49.7500	+0.404%	7	37	+17.688%
2026-02-18	48.1000	49.6000	48.1000	49.5500	+4.097%	13	32	+18.163%
2026-02-17	46.5500	47.6200	46.4300	47.6000	-6.151%	13	29	+23.004%
2026-02-13	52.3500	52.3500	50.7200	50.7200	-9.895%	8	21	+15.438%
2026-02-12	56.2900	56.2900	56.2900	56.2900	+0.608%	1	21	+4.015%
2026-02-11	59.0000	59.0000	55.3300	55.9500	-12.235%	5	20	+4.647%
2026-02-06	63.8600	63.8600	63.7500	63.7500	+5.215%	11	16	-8.157%
2026-02-05	60.5900	60.5900	60.5900	60.5900	0.000%	4	5	-3.367%