Dark

GOOGL20270319C310
GOOGL Mar 19 2027 310.00 Call (GOOGL270319C00310000)
option OPRA

EOD

Sep 1, 2026

50.00-5.518%(-2.92)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	50.9500	51.3000	50.0000	50.0000	-5.518%	3	344	0.000%
2026-08-31	52.2900	52.9200	52.2900	52.9200	-12.297%	22	346	-5.518%
2026-08-28	56.5500	60.3400	56.5500	60.3400	+0.903%	3	346	-17.136%
2026-08-25	60.3000	60.3000	59.8000	59.8000	-2.843%	2	347	-16.388%
2026-08-24	62.0000	64.0000	61.5000	61.5500	+3.567%	16	345	-18.765%
2026-08-21	57.0000	59.4300	57.0000	59.4300	+8.035%	23	347	-15.867%
2026-08-20	56.8300	56.8300	55.0100	55.0100	-7.670%	29	360	-9.107%
2026-08-19	57.0000	59.5800	56.7500	59.5800	+5.433%	3	356	-16.079%
2026-08-18	56.3700	56.5100	56.3700	56.5100	-2.904%	2	356	-11.520%
2026-08-17	58.0000	58.2000	57.4000	58.2000	-1.855%	7	354	-14.089%
2026-08-14	60.2000	60.4500	59.3000	59.3000	-2.483%	8	351	-15.683%
2026-08-13	60.0000	60.8100	60.0000	60.8100	+4.395%	6	350	-17.777%
2026-08-12	58.4400	58.4400	56.9000	58.2500	-2.917%	8	347	-14.163%
2026-08-11	60.4000	60.4000	60.0000	60.0000	-11.374%	2	343	-16.667%
2026-08-10	67.7000	67.7000	67.7000	67.7000	-0.951%	2	341	-26.145%
2026-08-07	68.3500	68.3500	68.3500	68.3500	-4.884%	1	341	-26.847%
2026-08-06	71.8600	71.8600	71.8600	71.8600	-6.432%	10	342	-30.420%
2026-08-05	88.0000	88.0000	76.0000	76.8000	-15.335%	4	352	-34.896%
2026-08-04	89.9000	90.7100	89.9000	90.7100	+5.232%	2	352	-44.879%
2026-08-03	87.5000	87.5000	85.9100	86.2000	+20.139%	10	352	-41.995%
2026-07-31	64.4700	71.7500	64.4700	71.7500	+34.037%	22	359	-30.314%
2026-07-30	53.5300	53.5300	53.5300	53.5300	-3.758%	1	347	-6.594%
2026-07-29	52.7300	58.0000	52.7300	55.6200	+12.888%	4	346	-10.104%
2026-07-27	49.6500	51.3300	49.2700	49.2700	+9.562%	25	345	+1.482%
2026-07-24	44.9700	44.9700	44.9700	44.9700	-1.726%	3	358	+11.185%
2026-07-23	47.4400	47.4400	43.4500	45.7600	-30.297%	33	358	+9.266%
2026-07-17	66.6400	66.6400	65.0500	65.6500	-9.298%	4	341	-23.839%
2026-07-16	73.7500	73.7500	72.3800	72.3800	-16.130%	3	342	-30.920%
2026-07-15	86.1500	86.3000	85.6000	86.3000	+3.020%	4	343	-42.063%
2026-07-07	83.7700	83.7700	83.7700	83.7700	+16.025%	1	341	-40.313%
2026-07-02	72.2000	72.2000	72.2000	72.2000	-3.925%	1	342	-30.748%
2026-06-30	72.2500	75.1500	72.2500	75.1500	+19.799%	2	342	-33.466%
2026-06-26	63.7700	63.7700	60.8000	62.7300	-0.900%	17	341	-20.293%
2026-06-25	63.0500	63.6800	62.9000	63.3000	-11.592%	13	352	-21.011%
2026-06-24	71.6000	71.6000	71.6000	71.6000	+5.761%	1	351	-30.168%
2026-06-23	68.6000	68.6000	67.7000	67.7000	-0.980%	3	351	-26.145%
2026-06-22	70.3000	70.3000	68.3000	68.3700	-22.148%	4	348	-26.869%
2026-06-15	87.8200	87.8200	87.8200	87.8200	+25.547%	1	345	-43.065%
2026-06-11	71.5000	71.9000	69.9500	69.9500	-9.297%	153	344	-28.520%
2026-06-10	84.0000	84.0000	77.1200	77.1200	-1.128%	5	259	-35.166%
2026-06-09	80.0400	80.0500	78.0000	78.0000	-0.662%	15	254	-35.897%
2026-06-03	80.3000	80.3000	78.5200	78.5200	-4.824%	10	251	-36.322%
2026-06-02	81.6500	89.5000	81.6500	82.5000	-15.816%	13	241	-39.394%
2026-05-29	98.0000	98.0000	98.0000	98.0000	-6.337%	2	253	-48.980%
2026-05-27	104.6300	104.6300	104.6300	104.6300	+2.780%	1	253	-52.213%
2026-05-26	101.8000	101.8000	101.8000	101.8000	+0.355%	4	253	-50.884%
2026-05-22	102.4400	102.4400	101.4400	101.4400	-12.635%	2	257	-50.710%
2026-05-18	115.6400	116.1100	115.6400	116.1100	-0.309%	7	258	-56.937%
2026-05-14	112.3000	116.4700	112.3000	116.4700	+1.278%	7	258	-57.070%
2026-05-13	112.0000	115.0000	112.0000	115.0000	+15.000%	2	259	-56.522%
2026-05-12	100.5800	100.5800	100.0000	100.0000	-10.865%	2	259	-50.000%
2026-05-08	112.1900	112.1900	112.1900	112.1900	-0.364%	1	259	-55.433%
2026-05-06	114.6200	114.6200	112.3500	112.6000	+9.320%	10	259	-55.595%
2026-05-05	103.8000	103.8000	103.0000	103.0000	+2.641%	2	258	-51.456%
2026-05-04	101.9400	101.9400	100.2500	100.3500	-2.050%	10	258	-50.174%
2026-05-01	100.0000	103.0000	100.0000	102.4500	+3.245%	5	263	-51.196%
2026-04-30	91.4500	100.4500	87.3000	99.2300	+28.870%	24	263	-49.612%
2026-04-29	74.4000	77.0000	74.4000	77.0000	+3.273%	4	270	-35.065%
2026-04-28	74.5600	74.5600	74.5600	74.5600	-1.882%	1	270	-32.940%
2026-04-27	74.7900	75.9900	74.7900	75.9900	+8.248%	5	270	-34.202%
2026-04-24	64.3100	70.2000	64.3100	70.2000	+6.525%	12	272	-28.775%
2026-04-23	65.6000	65.9000	65.6000	65.9000	+0.228%	3	277	-24.127%
2026-04-22	65.7500	65.7500	65.7500	65.7500	+6.203%	1	276	-23.954%
2026-04-21	61.9400	61.9400	61.9100	61.9100	-8.213%	2	276	-19.238%
2026-04-17	65.2000	67.5400	65.0000	67.4500	+3.403%	9	276	-25.871%
2026-04-16	65.2300	65.2300	65.2300	65.2300	+1.573%	1	276	-23.348%
2026-04-15	63.4600	64.2200	63.4600	64.2200	+4.491%	4	275	-22.143%
2026-04-14	58.5000	62.0000	58.5000	61.4600	+15.962%	5	276	-18.646%
2026-04-13	53.0000	53.0000	53.0000	53.0000	-0.395%	30	277	-5.660%
2026-04-09	49.7000	53.6800	49.2600	53.2100	+0.302%	44	294	-6.033%
2026-04-08	51.5000	54.3000	51.0000	53.0500	+22.517%	29	288	-5.749%
2026-04-07	43.7000	44.1700	42.4800	43.3000	+6.966%	9	291	+15.473%
2026-04-06	39.4500	40.7000	39.4500	40.4800	+2.559%	20	293	+23.518%
2026-04-02	39.3600	39.4700	39.3600	39.4700	-5.075%	12	299	+26.678%
2026-04-01	38.2000	41.9700	38.2000	41.5800	+26.383%	23	299	+20.250%
2026-03-31	30.0000	32.9000	29.6500	32.9000	+16.667%	44	303	+51.976%
2026-03-30	28.5500	28.5500	28.1400	28.2000	-3.754%	4	281	+77.305%
2026-03-27	31.3000	31.3000	29.2500	29.3000	-10.671%	10	283	+70.648%
2026-03-26	35.1500	35.1500	32.2200	32.8000	-11.111%	26	284	+52.439%
2026-03-25	39.0000	39.0000	36.9000	36.9000	-5.554%	30	279	+35.501%
2026-03-24	42.7000	42.7600	38.7000	39.0700	-12.301%	20	284	+27.975%
2026-03-23	45.5300	46.0400	43.6000	44.5500	+0.998%	12	277	+12.233%
2026-03-20	44.7000	45.1000	43.0100	44.1100	-7.273%	30	283	+13.353%
2026-03-19	45.7300	47.5700	45.4500	47.5700	-0.896%	5	271	+5.108%
2026-03-18	49.7100	50.6900	48.0000	48.0000	-3.089%	25	270	+4.167%
2026-03-17	47.1000	49.5300	46.5700	49.5300	+7.440%	88	287	+0.949%
2026-03-16	47.2000	47.2000	45.0500	46.1000	+1.901%	68	251	+8.460%
2026-03-13	47.3500	47.4500	45.2400	45.2400	-3.847%	28	218	+10.522%
2026-03-12	48.0000	48.0000	46.1300	47.0500	-3.189%	5	218	+6.270%
2026-03-11	50.0000	50.6200	48.6000	48.6000	-0.471%	7	220	+2.881%
2026-03-10	47.0000	49.8400	47.0000	48.8300	+6.383%	5	218	+2.396%
2026-03-09	42.5000	45.9000	42.5000	45.9000	+3.729%	25	218	+8.932%
2026-03-06	44.2000	44.6500	44.1500	44.2500	-3.258%	20	200	+12.994%
2026-03-05	45.0000	45.7400	44.5000	45.7400	-2.160%	14	199	+9.314%
2026-03-04	46.8500	47.2000	46.7100	46.7500	+0.538%	12	198	+6.952%
2026-03-03	45.3000	46.5000	44.7000	46.5000	-5.392%	17	195	+7.527%
2026-03-02	48.1700	49.4800	48.1700	49.1500	-1.935%	11	196	+1.729%
2026-02-27	49.0000	50.4400	49.0000	50.1200	-0.556%	3	191	-0.239%
2026-02-26	50.0000	50.4000	49.0000	50.4000	-2.665%	34	190	-0.794%
2026-02-25	53.5000	53.5000	51.4500	51.7800	+0.097%	9	185	-3.438%
2026-02-24	50.0000	52.5000	49.7400	51.7300	-2.249%	11	185	-3.344%
2026-02-23	54.7400	54.7400	52.8200	52.9200	-3.799%	3	176	-5.518%
2026-02-20	48.5000	55.2800	48.5000	55.0100	+16.202%	23	175	-9.107%
2026-02-19	46.5900	47.3400	46.4500	47.3400	+1.262%	12	164	+5.619%
2026-02-18	46.8600	46.8600	46.7500	46.7500	+0.214%	2	156	+6.952%
2026-02-17	45.7500	46.7000	44.6000	46.6500	-3.795%	37	155	+7.181%
2026-02-13	49.1800	49.6500	48.1500	48.4900	-10.204%	38	86	+3.114%
2026-02-12	51.4500	54.0000	51.4100	54.0000	+4.854%	36	86	-7.407%
2026-02-11	52.9000	53.2000	51.5000	51.5000	-9.411%	50	62	-2.913%
2026-02-10	56.8500	56.8500	56.8500	56.8500	-7.456%	1	17	-12.049%
2026-02-06	60.9100	61.4300	60.9100	61.4300	+1.537%	2	17	-18.607%
2026-02-05	60.5000	60.5000	60.5000	60.5000	-17.866%	1	15	-17.355%
2026-02-04	73.6600	73.6600	73.6600	73.6600	-2.566%	1	14	-32.121%
2026-02-03	77.6200	77.6200	75.6000	75.6000	-1.907%	6	13	-33.862%
2026-02-02	72.7500	77.0700	72.7500	77.0700	+10.653%	3	9	-35.124%
2026-01-28	69.6500	69.6500	69.6500	69.6500	-1.346%	3	8	-28.212%
2026-01-27	70.6000	70.6000	70.6000	70.6000	-0.563%	1	5	-29.178%
2026-01-26	69.3500	71.0000	69.3500	71.0000	+3.499%	4	4	-29.577%
2026-01-23	68.6000	68.6000	68.6000	68.6000	-0.435%	1	3	-27.114%
2026-01-22	66.8500	68.9000	66.8500	68.9000	0.000%	2	2	-27.431%