Dark

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

EOD

Sep 3, 2026

49.60+5.644%(+2.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	49.6000	49.6000	49.6000	49.6000	+5.644%	1	645	0.000%
2026-09-02	46.9500	46.9500	46.9500	46.9500	+5.506%	1	644	+5.644%
2026-09-01	43.9700	45.4500	43.9700	44.5000	-4.301%	16	645	+11.461%
2026-08-31	49.3000	49.3000	46.5000	46.5000	-12.905%	9	632	+6.667%
2026-08-28	53.6000	53.6000	53.3900	53.3900	+9.969%	2	633	-7.099%
2026-08-27	47.9000	48.5500	47.9000	48.5500	-8.396%	2	635	+2.163%
2026-08-25	53.0000	53.0000	53.0000	53.0000	-5.694%	1	634	-6.415%
2026-08-24	56.2000	56.2000	56.2000	56.2000	+6.946%	1	634	-11.744%
2026-08-21	52.5000	52.5500	52.4300	52.5500	+6.162%	40	633	-5.614%
2026-08-20	51.2400	51.2400	49.0000	49.5000	-6.955%	8	613	+0.202%
2026-08-19	51.3000	53.2000	51.3000	53.2000	+4.314%	4	607	-6.767%
2026-08-18	51.0000	51.0000	51.0000	51.0000	-1.923%	1	607	-2.745%
2026-08-17	52.1800	52.1800	51.9000	52.0000	-6.643%	3	607	-4.615%
2026-08-14	55.8800	56.1000	55.7000	55.7000	+2.202%	10	608	-10.952%
2026-08-13	54.5000	54.6300	54.5000	54.5000	+1.490%	13	607	-8.991%
2026-08-12	52.5600	53.7000	51.4000	53.7000	-0.093%	4	595	-7.635%
2026-08-11	59.7500	59.7500	53.4800	53.7500	-12.173%	19	593	-7.721%
2026-08-10	62.4000	62.4000	61.2000	61.2000	-1.766%	3	584	-18.954%
2026-08-07	62.3200	62.4000	61.6500	62.3000	-5.175%	6	581	-20.385%
2026-08-06	67.0000	67.0000	64.8400	65.7000	-4.436%	7	579	-24.505%
2026-08-05	69.9100	72.3000	68.3000	68.7500	-15.572%	4	577	-27.855%
2026-08-04	81.6000	81.6000	81.4300	81.4300	+3.351%	3	580	-39.089%
2026-08-03	78.9500	79.8000	78.7900	78.7900	+24.079%	10	584	-37.048%
2026-07-31	55.0000	63.5000	55.0000	63.5000	+32.237%	22	584	-21.890%
2026-07-30	48.0000	48.3500	46.5000	48.0200	-7.654%	8	592	+3.290%
2026-07-29	48.5200	52.2000	47.0000	52.0000	+6.361%	26	592	-4.615%
2026-07-28	44.4000	49.0700	42.0000	48.8900	+12.650%	42	600	+1.452%
2026-07-27	43.9600	45.7700	42.3000	43.4000	+8.908%	41	616	+14.286%
2026-07-24	39.5500	40.9000	38.8500	39.8500	+0.886%	25	642	+24.467%
2026-07-23	42.0000	42.5400	37.9500	39.5000	-32.709%	187	628	+25.570%
2026-07-22	59.1600	59.1600	58.7000	58.7000	-4.831%	4	546	-15.503%
2026-07-21	61.6800	61.6800	61.6800	61.6800	-6.616%	2	545	-19.585%
2026-07-20	66.0000	66.1000	66.0000	66.0500	+14.670%	5	543	-24.905%
2026-07-17	60.0000	61.0000	57.6000	57.6000	-20.617%	11	542	-13.889%
2026-07-16	78.7600	78.7600	72.5600	72.5600	-9.526%	3	543	-31.643%
2026-07-15	78.0000	80.2000	78.0000	80.2000	+19.880%	2	542	-38.155%
2026-07-13	66.9000	66.9000	66.9000	66.9000	+1.012%	1	544	-25.859%
2026-07-10	68.0000	68.0000	66.2300	66.2300	-1.149%	2	543	-25.109%
2026-07-09	68.5500	68.5500	67.0000	67.0000	-13.992%	3	542	-25.970%
2026-07-07	77.9000	77.9000	77.9000	77.9000	+6.421%	1	542	-36.329%
2026-07-06	73.5000	73.5000	73.2000	73.2000	-0.826%	2	542	-32.240%
2026-07-02	73.8000	73.8100	73.8000	73.8100	+5.068%	11	543	-32.800%
2026-07-01	71.5900	72.0000	70.2500	70.2500	+6.038%	4	543	-29.395%
2026-06-30	66.2500	66.2500	66.2500	66.2500	-1.208%	1	541	-25.132%
2026-06-29	61.8800	67.0600	61.8800	67.0600	+16.161%	6	541	-26.036%
2026-06-26	56.7800	57.7300	56.1000	57.7300	-2.648%	7	540	-14.083%
2026-06-25	58.0900	59.8000	57.4000	59.3000	-5.948%	13	541	-16.358%
2026-06-23	64.2000	64.2000	63.0500	63.0500	-3.104%	2	542	-21.332%
2026-06-22	65.0000	65.0700	62.2500	65.0700	-13.643%	16	543	-23.774%
2026-06-17	75.6500	75.6500	75.3500	75.3500	-8.389%	2	535	-34.174%
2026-06-16	83.5000	83.5000	82.2500	82.2500	+1.757%	8	535	-39.696%
2026-06-15	80.8300	80.8300	80.8300	80.8300	+9.823%	1	535	-38.637%
2026-06-12	75.4700	75.4700	73.6000	73.6000	+13.545%	9	536	-32.609%
2026-06-11	64.5000	64.8200	64.5000	64.8200	-10.949%	11	538	-23.480%
2026-06-09	72.7900	72.7900	72.7900	72.7900	-1.913%	1	538	-31.859%
2026-06-08	74.2100	74.2100	74.2100	74.2100	-3.997%	1	538	-33.163%
2026-06-05	77.3000	77.3000	77.3000	77.3000	-6.755%	10	537	-35.834%
2026-06-04	79.5000	82.9000	79.5000	82.9000	+5.404%	14	527	-40.169%
2026-06-02	74.0000	78.6500	74.0000	78.6500	-9.337%	3	520	-36.936%
2026-06-01	85.5000	86.7500	83.4300	86.7500	-4.302%	10	520	-42.824%
2026-05-29	91.0000	91.0000	90.6500	90.6500	-6.013%	3	514	-45.284%
2026-05-28	96.4500	96.4500	96.4500	96.4500	-0.669%	2	512	-48.574%
2026-05-27	98.5000	99.5000	97.1000	97.1000	+3.298%	26	511	-48.919%
2026-05-26	94.0000	94.0000	94.0000	94.0000	-2.943%	2	512	-47.234%
2026-05-21	94.7500	96.8500	94.5000	96.8500	+3.032%	4	512	-48.787%
2026-05-20	94.0000	94.0000	94.0000	94.0000	-4.082%	1	512	-47.234%
2026-05-19	96.5500	98.0000	96.5500	98.0000	-12.336%	2	510	-49.388%
2026-05-18	103.8100	111.7900	103.8100	111.7900	+6.416%	4	510	-55.631%
2026-05-15	105.0500	105.0500	105.0500	105.0500	-2.740%	1	510	-52.784%
2026-05-14	106.8000	110.0500	106.8000	108.0100	-1.809%	3	509	-54.078%
2026-05-13	100.5100	110.0000	100.5100	110.0000	+14.583%	4	511	-54.909%
2026-05-12	96.0000	96.0000	96.0000	96.0000	-4.686%	1	511	-48.333%
2026-05-11	101.3500	103.5900	100.7200	100.7200	-6.036%	88	511	-50.755%
2026-05-08	107.1900	107.1900	107.1900	107.1900	+2.183%	1	457	-53.727%
2026-05-07	105.0000	105.0000	104.9000	104.9000	+1.060%	3	458	-52.717%
2026-05-06	104.8500	105.6900	103.8000	103.8000	+7.911%	13	458	-52.216%
2026-05-05	98.5000	99.2500	96.1900	96.1900	+2.614%	4	458	-48.435%
2026-05-04	95.0100	95.0100	93.7400	93.7400	-0.277%	2	458	-47.088%
2026-05-01	93.2500	95.7500	93.2500	94.0000	+1.162%	15	469	-47.234%
2026-04-30	84.0000	94.8500	79.7000	92.9200	+34.667%	42	469	-46.621%
2026-04-29	68.7000	69.0000	67.3300	69.0000	+3.139%	11	482	-28.116%
2026-04-28	67.3300	68.4500	66.9000	66.9000	-4.223%	4	471	-25.859%
2026-04-27	64.7000	70.1000	64.7000	69.8500	+10.470%	11	472	-28.991%
2026-04-24	59.2600	63.2300	59.2600	63.2300	+5.471%	3	472	-21.556%
2026-04-23	60.3800	61.7200	59.9500	59.9500	+0.083%	6	473	-17.264%
2026-04-22	59.9000	59.9000	59.9000	59.9000	+6.945%	1	475	-17.195%
2026-04-21	59.0500	59.0500	56.0100	56.0100	-6.650%	7	474	-11.444%
2026-04-20	60.0000	60.0000	60.0000	60.0000	+1.095%	3	476	-17.333%
2026-04-17	59.9000	59.9000	59.3500	59.3500	-1.133%	3	478	-16.428%
2026-04-16	60.0700	60.0700	59.4300	60.0300	+5.316%	8	479	-17.375%
2026-04-15	56.5000	57.0000	56.3500	57.0000	+1.423%	4	481	-12.982%
2026-04-14	51.9000	56.2000	51.9000	56.2000	+13.788%	109	481	-11.744%
2026-04-13	48.1000	49.3900	47.1500	49.3900	+5.085%	7	479	+0.425%
2026-04-10	49.5000	49.5000	47.0000	47.0000	-2.692%	11	476	+5.532%
2026-04-09	44.8100	48.8000	44.8100	48.3000	+2.548%	27	473	+2.692%
2026-04-08	46.4800	49.2000	45.6500	47.1000	+20.769%	33	460	+5.308%
2026-04-07	38.0000	39.9000	38.0000	39.0000	+4.055%	12	461	+27.179%
2026-04-06	36.3800	37.6000	36.3800	37.4800	+6.326%	7	453	+32.337%
2026-04-02	36.3000	36.3000	35.2500	35.2500	-2.490%	6	451	+40.709%
2026-04-01	34.4000	36.3500	34.4000	36.1500	+18.331%	9	451	+37.206%
2026-03-31	28.3500	31.4000	28.3500	30.5500	+24.949%	28	449	+62.357%
2026-03-30	24.7700	24.7700	24.4500	24.4500	-7.631%	11	435	+102.863%
2026-03-27	26.5000	27.5600	26.3600	26.4700	-7.930%	9	428	+87.382%
2026-03-26	29.3000	29.4700	28.7500	28.7500	-13.273%	11	431	+72.522%
2026-03-25	35.0500	35.0500	33.1500	33.1500	-1.310%	3	426	+49.623%
2026-03-24	37.1000	37.1000	33.5900	33.5900	-14.311%	17	425	+47.663%
2026-03-23	40.2700	40.8000	39.2000	39.2000	+0.410%	17	425	+26.531%
2026-03-20	40.3700	40.3700	39.0400	39.0400	-6.826%	7	424	+27.049%
2026-03-19	41.8000	42.0500	41.7000	41.9000	-4.491%	69	423	+18.377%
2026-03-18	43.8700	43.8700	43.8700	43.8700	+5.660%	1	386	+13.061%
2026-03-16	42.9500	42.9500	41.5200	41.5200	+0.752%	2	386	+19.461%
2026-03-13	43.1500	43.1500	41.2100	41.2100	-3.715%	11	387	+20.359%
2026-03-12	40.8500	42.8000	40.8500	42.8000	-4.825%	8	392	+15.888%
2026-03-10	43.6700	44.9700	43.5600	44.9700	+3.142%	5	393	+10.296%
2026-03-09	39.6500	43.6000	39.6000	43.6000	+8.189%	48	391	+13.761%
2026-03-06	39.5000	40.4200	39.5000	40.3000	-0.124%	24	393	+23.077%
2026-03-05	41.1700	41.1700	40.3500	40.3500	-4.157%	22	390	+22.924%
2026-03-04	42.3500	42.9100	42.1000	42.1000	-0.355%	28	390	+17.815%
2026-03-03	41.4000	42.3000	40.9500	42.2500	-5.944%	19	387	+17.396%
2026-03-02	45.8500	45.8500	44.9200	44.9200	-2.348%	3	374	+10.419%
2026-02-27	46.0000	46.0000	46.0000	46.0000	+1.928%	1	374	+7.826%
2026-02-26	45.2500	45.2500	44.2500	45.1300	-5.546%	121	375	+9.905%
2026-02-25	48.0800	48.0800	47.7800	47.7800	+0.526%	2	283	+3.809%
2026-02-24	46.8500	47.5300	46.7500	47.5300	-0.876%	3	283	+4.355%
2026-02-23	50.4400	50.7900	47.9500	47.9500	-4.539%	8	281	+3.441%
2026-02-20	46.2500	50.2300	45.6500	50.2300	+16.246%	31	278	-1.254%
2026-02-19	43.2100	43.2100	43.2100	43.2100	+1.408%	1	263	+14.788%
2026-02-18	42.3900	42.7500	42.3900	42.6100	+2.675%	103	263	+16.405%
2026-02-17	40.5700	41.6500	40.2200	41.5000	-7.034%	5	194	+19.518%
2026-02-13	44.0800	44.6400	44.0800	44.6400	-3.062%	6	188	+11.111%
2026-02-12	47.2000	49.5700	46.0500	46.0500	-1.917%	74	188	+7.709%
2026-02-11	48.3300	48.3300	46.9500	46.9500	-11.582%	36	164	+5.644%
2026-02-10	51.0000	53.4000	51.0000	53.1000	-6.151%	23	135	-6.591%
2026-02-09	55.0000	58.8000	55.0000	56.5800	+0.676%	11	118	-12.337%
2026-02-06	59.9500	60.2600	55.0000	56.2000	-1.300%	81	123	-11.744%
2026-02-05	50.0100	57.2800	50.0100	56.9400	-11.912%	32	90	-12.891%
2026-02-04	64.5000	65.0000	64.5000	64.6400	-9.150%	78	58	-23.267%
2026-02-03	71.1500	71.1500	71.1500	71.1500	+9.749%	1	5	-30.288%
2026-01-28	64.8300	64.8300	64.8300	64.8300	+6.192%	1	4	-23.492%
2026-01-23	61.0500	61.0500	61.0500	61.0500	-3.432%	1	4	-18.755%
2026-01-22	63.2200	63.2200	63.2200	63.2200	+3.724%	1	3	-21.544%
2026-01-21	59.8800	60.9500	59.8800	60.9500	0.000%	2	2	-18.622%