Dark

GOOGL20270319C320
GOOGL Mar 19 2027 320.00 Call (GOOGL270319C00320000)
option OPRA

EOD

Jul 20, 2026

66.05+14.670%(+8.45)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	66.0000	66.1000	66.0000	66.0500	+14.670%	5	543	0.000%
2026-07-17	60.0000	61.0000	57.6000	57.6000	-20.617%	11	542	+14.670%
2026-07-16	78.7600	78.7600	72.5600	72.5600	-9.526%	3	543	-8.972%
2026-07-15	78.0000	80.2000	78.0000	80.2000	+19.880%	2	542	-17.643%
2026-07-13	66.9000	66.9000	66.9000	66.9000	+1.012%	1	544	-1.271%
2026-07-10	68.0000	68.0000	66.2300	66.2300	-1.149%	2	543	-0.272%
2026-07-09	68.5500	68.5500	67.0000	67.0000	-13.992%	3	542	-1.418%
2026-07-07	77.9000	77.9000	77.9000	77.9000	+6.421%	1	542	-15.212%
2026-07-06	73.5000	73.5000	73.2000	73.2000	-0.826%	2	542	-9.768%
2026-07-02	73.8000	73.8100	73.8000	73.8100	+5.068%	11	543	-10.513%
2026-07-01	71.5900	72.0000	70.2500	70.2500	+6.038%	4	543	-5.979%
2026-06-30	66.2500	66.2500	66.2500	66.2500	-1.208%	1	541	-0.302%
2026-06-29	61.8800	67.0600	61.8800	67.0600	+16.161%	6	541	-1.506%
2026-06-26	56.7800	57.7300	56.1000	57.7300	-2.648%	7	540	+14.412%
2026-06-25	58.0900	59.8000	57.4000	59.3000	-5.948%	13	541	+11.383%
2026-06-23	64.2000	64.2000	63.0500	63.0500	-3.104%	2	542	+4.758%
2026-06-22	65.0000	65.0700	62.2500	65.0700	-13.643%	16	543	+1.506%
2026-06-17	75.6500	75.6500	75.3500	75.3500	-8.389%	2	535	-12.342%
2026-06-16	83.5000	83.5000	82.2500	82.2500	+1.757%	8	535	-19.696%
2026-06-15	80.8300	80.8300	80.8300	80.8300	+9.823%	1	535	-18.285%
2026-06-12	75.4700	75.4700	73.6000	73.6000	+13.545%	9	536	-10.258%
2026-06-11	64.5000	64.8200	64.5000	64.8200	-10.949%	11	538	+1.898%
2026-06-09	72.7900	72.7900	72.7900	72.7900	-1.913%	1	538	-9.260%
2026-06-08	74.2100	74.2100	74.2100	74.2100	-3.997%	1	538	-10.996%
2026-06-05	77.3000	77.3000	77.3000	77.3000	-6.755%	10	537	-14.554%
2026-06-04	79.5000	82.9000	79.5000	82.9000	+5.404%	14	527	-20.326%
2026-06-02	74.0000	78.6500	74.0000	78.6500	-9.337%	3	520	-16.020%
2026-06-01	85.5000	86.7500	83.4300	86.7500	-4.302%	10	520	-23.862%
2026-05-29	91.0000	91.0000	90.6500	90.6500	-6.013%	3	514	-27.137%
2026-05-28	96.4500	96.4500	96.4500	96.4500	-0.669%	2	512	-31.519%
2026-05-27	98.5000	99.5000	97.1000	97.1000	+3.298%	26	511	-31.977%
2026-05-26	94.0000	94.0000	94.0000	94.0000	-2.943%	2	512	-29.734%
2026-05-21	94.7500	96.8500	94.5000	96.8500	+3.032%	4	512	-31.802%
2026-05-20	94.0000	94.0000	94.0000	94.0000	-4.082%	1	512	-29.734%
2026-05-19	96.5500	98.0000	96.5500	98.0000	-12.336%	2	510	-32.602%
2026-05-18	103.8100	111.7900	103.8100	111.7900	+6.416%	4	510	-40.916%
2026-05-15	105.0500	105.0500	105.0500	105.0500	-2.740%	1	510	-37.125%
2026-05-14	106.8000	110.0500	106.8000	108.0100	-1.809%	3	509	-38.848%
2026-05-13	100.5100	110.0000	100.5100	110.0000	+14.583%	4	511	-39.955%
2026-05-12	96.0000	96.0000	96.0000	96.0000	-4.686%	1	511	-31.198%
2026-05-11	101.3500	103.5900	100.7200	100.7200	-6.036%	88	511	-34.422%
2026-05-08	107.1900	107.1900	107.1900	107.1900	+2.183%	1	457	-38.380%
2026-05-07	105.0000	105.0000	104.9000	104.9000	+1.060%	3	458	-37.035%
2026-05-06	104.8500	105.6900	103.8000	103.8000	+7.911%	13	458	-36.368%
2026-05-05	98.5000	99.2500	96.1900	96.1900	+2.614%	4	458	-31.334%
2026-05-04	95.0100	95.0100	93.7400	93.7400	-0.277%	2	458	-29.539%
2026-05-01	93.2500	95.7500	93.2500	94.0000	+1.162%	15	469	-29.734%
2026-04-30	84.0000	94.8500	79.7000	92.9200	+34.667%	42	469	-28.917%
2026-04-29	68.7000	69.0000	67.3300	69.0000	+3.139%	11	482	-4.275%
2026-04-28	67.3300	68.4500	66.9000	66.9000	-4.223%	4	471	-1.271%
2026-04-27	64.7000	70.1000	64.7000	69.8500	+10.470%	11	472	-5.440%
2026-04-24	59.2600	63.2300	59.2600	63.2300	+5.471%	3	472	+4.460%
2026-04-23	60.3800	61.7200	59.9500	59.9500	+0.083%	6	473	+10.175%
2026-04-22	59.9000	59.9000	59.9000	59.9000	+6.945%	1	475	+10.267%
2026-04-21	59.0500	59.0500	56.0100	56.0100	-6.650%	7	474	+17.925%
2026-04-20	60.0000	60.0000	60.0000	60.0000	+1.095%	3	476	+10.083%
2026-04-17	59.9000	59.9000	59.3500	59.3500	-1.133%	3	478	+11.289%
2026-04-16	60.0700	60.0700	59.4300	60.0300	+5.316%	8	479	+10.028%
2026-04-15	56.5000	57.0000	56.3500	57.0000	+1.423%	4	481	+15.877%
2026-04-14	51.9000	56.2000	51.9000	56.2000	+13.788%	109	481	+17.527%
2026-04-13	48.1000	49.3900	47.1500	49.3900	+5.085%	7	479	+33.732%
2026-04-10	49.5000	49.5000	47.0000	47.0000	-2.692%	11	476	+40.532%
2026-04-09	44.8100	48.8000	44.8100	48.3000	+2.548%	27	473	+36.749%
2026-04-08	46.4800	49.2000	45.6500	47.1000	+20.769%	33	460	+40.234%
2026-04-07	38.0000	39.9000	38.0000	39.0000	+4.055%	12	461	+69.359%
2026-04-06	36.3800	37.6000	36.3800	37.4800	+6.326%	7	453	+76.227%
2026-04-02	36.3000	36.3000	35.2500	35.2500	-2.490%	6	451	+87.376%
2026-04-01	34.4000	36.3500	34.4000	36.1500	+18.331%	9	451	+82.711%
2026-03-31	28.3500	31.4000	28.3500	30.5500	+24.949%	28	449	+116.203%
2026-03-30	24.7700	24.7700	24.4500	24.4500	-7.631%	11	435	+170.143%
2026-03-27	26.5000	27.5600	26.3600	26.4700	-7.930%	9	428	+149.528%
2026-03-26	29.3000	29.4700	28.7500	28.7500	-13.273%	11	431	+129.739%
2026-03-25	35.0500	35.0500	33.1500	33.1500	-1.310%	3	426	+99.246%
2026-03-24	37.1000	37.1000	33.5900	33.5900	-14.311%	17	425	+96.636%
2026-03-23	40.2700	40.8000	39.2000	39.2000	+0.410%	17	425	+68.495%
2026-03-20	40.3700	40.3700	39.0400	39.0400	-6.826%	7	424	+69.185%
2026-03-19	41.8000	42.0500	41.7000	41.9000	-4.491%	69	423	+57.637%
2026-03-18	43.8700	43.8700	43.8700	43.8700	+5.660%	1	386	+50.558%
2026-03-16	42.9500	42.9500	41.5200	41.5200	+0.752%	2	386	+59.080%
2026-03-13	43.1500	43.1500	41.2100	41.2100	-3.715%	11	387	+60.277%
2026-03-12	40.8500	42.8000	40.8500	42.8000	-4.825%	8	392	+54.322%
2026-03-10	43.6700	44.9700	43.5600	44.9700	+3.142%	5	393	+46.876%
2026-03-09	39.6500	43.6000	39.6000	43.6000	+8.189%	48	391	+51.491%
2026-03-06	39.5000	40.4200	39.5000	40.3000	-0.124%	24	393	+63.896%
2026-03-05	41.1700	41.1700	40.3500	40.3500	-4.157%	22	390	+63.693%
2026-03-04	42.3500	42.9100	42.1000	42.1000	-0.355%	28	390	+56.888%
2026-03-03	41.4000	42.3000	40.9500	42.2500	-5.944%	19	387	+56.331%
2026-03-02	45.8500	45.8500	44.9200	44.9200	-2.348%	3	374	+47.039%
2026-02-27	46.0000	46.0000	46.0000	46.0000	+1.928%	1	374	+43.587%
2026-02-26	45.2500	45.2500	44.2500	45.1300	-5.546%	121	375	+46.355%
2026-02-25	48.0800	48.0800	47.7800	47.7800	+0.526%	2	283	+38.238%
2026-02-24	46.8500	47.5300	46.7500	47.5300	-0.876%	3	283	+38.965%
2026-02-23	50.4400	50.7900	47.9500	47.9500	-4.539%	8	281	+37.748%
2026-02-20	46.2500	50.2300	45.6500	50.2300	+16.246%	31	278	+31.495%
2026-02-19	43.2100	43.2100	43.2100	43.2100	+1.408%	1	263	+52.858%
2026-02-18	42.3900	42.7500	42.3900	42.6100	+2.675%	103	263	+55.011%
2026-02-17	40.5700	41.6500	40.2200	41.5000	-7.034%	5	194	+59.157%
2026-02-13	44.0800	44.6400	44.0800	44.6400	-3.062%	6	188	+47.961%
2026-02-12	47.2000	49.5700	46.0500	46.0500	-1.917%	74	188	+43.431%
2026-02-11	48.3300	48.3300	46.9500	46.9500	-11.582%	36	164	+40.682%
2026-02-10	51.0000	53.4000	51.0000	53.1000	-6.151%	23	135	+24.388%
2026-02-09	55.0000	58.8000	55.0000	56.5800	+0.676%	11	118	+16.737%
2026-02-06	59.9500	60.2600	55.0000	56.2000	-1.300%	81	123	+17.527%
2026-02-05	50.0100	57.2800	50.0100	56.9400	-11.912%	32	90	+15.999%
2026-02-04	64.5000	65.0000	64.5000	64.6400	-9.150%	78	58	+2.181%
2026-02-03	71.1500	71.1500	71.1500	71.1500	+9.749%	1	5	-7.168%
2026-01-28	64.8300	64.8300	64.8300	64.8300	+6.192%	1	4	+1.882%
2026-01-23	61.0500	61.0500	61.0500	61.0500	-3.432%	1	4	+8.190%
2026-01-22	63.2200	63.2200	63.2200	63.2200	+3.724%	1	3	+4.476%
2026-01-21	59.8800	60.9500	59.8800	60.9500	0.000%	2	2	+8.368%