Dark

GOOGL20270319C325
GOOGL Mar 19 2027 325.00 Call (GOOGL270319C00325000)
option OPRA

EOD

Aug 31, 2026

44.05-12.772%(-6.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	44.0500	44.0500	44.0500	44.0500	-12.772%	1	624	0.000%
2026-08-28	50.5000	50.5000	50.5000	50.5000	+11.233%	1	625	-12.772%
2026-08-27	45.4000	45.4000	45.4000	45.4000	-13.027%	1	626	-2.974%
2026-08-24	51.5000	54.0000	51.5000	52.2000	+7.629%	68	625	-15.613%
2026-08-21	48.5000	48.5000	48.5000	48.5000	+3.191%	1	603	-9.175%
2026-08-20	48.1800	48.1800	47.0000	47.0000	-4.569%	2	602	-6.277%
2026-08-17	48.0000	49.5000	48.0000	49.2500	-4.647%	22	603	-10.558%
2026-08-13	52.0000	52.0000	51.6500	51.6500	-13.888%	3	598	-14.714%
2026-08-11	59.9800	59.9800	59.9800	59.9800	+2.355%	1	595	-26.559%
2026-08-10	58.0000	58.6000	58.0000	58.6000	-3.396%	6	594	-24.829%
2026-08-07	60.6600	60.6600	60.6600	60.6600	-23.698%	3	594	-27.382%
2026-08-04	76.1900	79.5000	76.1900	79.5000	+5.145%	4	591	-44.591%
2026-08-03	73.0700	76.5000	69.8800	75.6100	+21.952%	14	591	-41.741%
2026-07-31	50.6900	62.0000	50.6900	62.0000	+36.114%	46	603	-28.952%
2026-07-30	43.6200	45.5500	43.6200	45.5500	-4.427%	6	599	-3.293%
2026-07-29	44.2200	50.3900	44.2200	47.6600	+4.747%	7	600	-7.574%
2026-07-28	41.9000	45.5000	41.0000	45.5000	+11.959%	6	602	-3.187%
2026-07-27	41.9000	43.0000	40.3500	40.6400	+9.247%	29	602	+8.391%
2026-07-24	37.9200	37.9200	36.6400	37.2000	-0.134%	17	617	+18.414%
2026-07-23	38.8000	40.8000	36.5200	37.2500	-34.626%	118	615	+18.255%
2026-07-22	56.9800	56.9800	56.9800	56.9800	+1.732%	1	556	-22.692%
2026-07-17	56.0100	56.0100	56.0100	56.0100	-25.568%	4	555	-21.353%
2026-07-16	75.2500	75.2500	75.2500	75.2500	+15.326%	1	551	-41.462%
2026-07-14	65.2500	65.2500	65.2500	65.2500	+1.525%	4	550	-32.490%
2026-07-13	63.3400	64.2700	63.3400	64.2700	+1.774%	2	554	-31.461%
2026-07-10	63.8000	63.8000	62.3100	63.1500	+1.855%	404	553	-30.245%
2026-07-09	62.0000	62.0000	62.0000	62.0000	-13.165%	1	313	-28.952%
2026-07-06	71.4000	71.4000	71.4000	71.4000	+11.354%	1	313	-38.305%
2026-07-02	70.5300	70.5300	64.1200	64.1200	-8.413%	33	283	-31.301%
2026-07-01	66.8800	70.0100	66.8800	70.0100	+11.481%	3	283	-37.080%
2026-06-29	62.1000	62.8000	62.1000	62.8000	+17.559%	4	284	-29.857%
2026-06-26	53.5500	53.5500	53.4200	53.4200	-3.557%	2	284	-17.540%
2026-06-25	55.3900	55.3900	55.3900	55.3900	-10.661%	1	284	-20.473%
2026-06-24	62.0000	62.0000	62.0000	62.0000	+0.081%	1	284	-28.952%
2026-06-22	65.1600	65.1600	61.8000	61.9500	-10.593%	3	283	-28.894%
2026-06-18	69.2900	69.2900	69.2900	69.2900	+11.812%	1	282	-36.427%
2026-06-11	61.9700	61.9700	61.9700	61.9700	-19.467%	15	282	-28.917%
2026-06-05	76.9500	76.9500	76.9500	76.9500	-10.741%	1	267	-42.755%
2026-05-29	86.2100	86.2100	86.2100	86.2100	-6.699%	1	267	-48.904%
2026-05-28	92.4000	92.4000	92.4000	92.4000	-3.195%	1	267	-52.327%
2026-05-27	95.7700	95.7700	95.4500	95.4500	+7.163%	3	268	-53.850%
2026-05-26	89.0700	89.0700	89.0700	89.0700	-0.380%	1	270	-50.545%
2026-05-22	89.4100	89.4100	89.4100	89.4100	-7.730%	1	269	-50.733%
2026-05-19	93.8200	97.7400	93.8200	96.9000	-7.068%	5	270	-54.541%
2026-05-14	104.2700	104.2700	104.2700	104.2700	+12.481%	1	266	-57.754%
2026-05-12	92.7000	92.7000	92.7000	92.7000	-8.850%	1	266	-52.481%
2026-05-07	101.0300	101.7000	101.0300	101.7000	+0.197%	5	266	-56.686%
2026-05-06	100.5000	101.5000	100.5000	101.5000	+9.730%	7	267	-56.601%
2026-05-05	97.0000	97.0000	92.5000	92.5000	+3.468%	11	273	-52.378%
2026-05-04	89.4000	89.4000	89.4000	89.4000	-2.006%	60	275	-50.727%
2026-05-01	91.2300	91.2300	91.2300	91.2300	+1.819%	3	272	-51.715%
2026-04-30	81.0000	91.3500	75.5000	89.6000	+35.758%	37	272	-50.837%
2026-04-29	66.0000	66.0000	66.0000	66.0000	+2.294%	1	271	-33.258%
2026-04-28	63.7500	66.5000	63.7500	64.5200	-2.611%	3	271	-31.727%
2026-04-27	65.9500	67.3100	65.9500	66.2500	+7.045%	4	272	-33.509%
2026-04-24	60.1500	61.8900	60.1500	61.8900	+6.707%	2	274	-28.825%
2026-04-23	58.0000	58.0000	58.0000	58.0000	+0.993%	1	274	-24.052%
2026-04-22	56.0000	57.4300	56.0000	57.4300	+5.280%	2	274	-23.298%
2026-04-21	56.0900	56.0900	53.6500	54.5500	-4.332%	14	276	-19.248%
2026-04-20	57.0000	57.0200	57.0000	57.0200	+0.564%	18	276	-22.746%
2026-04-17	57.3500	57.4000	56.7000	56.7000	+1.613%	8	277	-22.310%
2026-04-16	55.8400	57.2500	55.7600	55.8000	+0.995%	18	280	-21.057%
2026-04-15	55.2500	55.2500	55.2500	55.2500	+2.982%	5	281	-20.271%
2026-04-14	49.6100	53.8000	49.6100	53.6500	+15.675%	41	281	-17.894%
2026-04-13	45.2000	46.3800	45.2000	46.3800	-1.151%	4	276	-5.024%
2026-04-10	46.8700	46.9200	46.8700	46.9200	+4.267%	2	275	-6.117%
2026-04-09	42.6300	45.0000	42.4800	45.0000	-2.808%	9	275	-2.111%
2026-04-08	44.4000	46.3000	44.2100	46.3000	+29.619%	12	272	-4.860%
2026-04-07	35.7200	35.7200	35.7200	35.7200	+8.079%	1	275	+23.320%
2026-04-02	33.5000	33.5900	33.0500	33.0500	-3.785%	28	265	+33.283%
2026-04-01	32.5000	35.5000	32.5000	34.3500	+19.895%	18	265	+28.239%
2026-03-31	24.8000	29.3500	24.8000	28.6500	+25.658%	81	259	+53.752%
2026-03-30	23.1300	23.7500	22.8000	22.8000	-8.434%	4	263	+93.202%
2026-03-27	25.6800	26.3800	24.3700	24.9000	-10.270%	21	264	+76.908%
2026-03-26	28.6500	29.4500	27.7500	27.7500	-11.765%	29	258	+58.739%
2026-03-25	31.6000	31.8900	30.9000	31.4500	-3.231%	10	236	+40.064%
2026-03-24	34.2500	34.2500	32.5000	32.5000	-14.921%	14	234	+35.538%
2026-03-23	38.2000	38.2000	38.2000	38.2000	+4.514%	2	227	+15.314%
2026-03-20	37.9000	37.9000	36.5500	36.5500	-10.241%	8	225	+20.520%
2026-03-19	39.8000	40.7200	39.7000	40.7200	-3.621%	11	226	+8.178%
2026-03-18	42.0500	42.5000	41.9000	42.2500	+4.839%	43	230	+4.260%
2026-03-17	40.1500	40.3000	40.1500	40.3000	+2.232%	9	214	+9.305%
2026-03-16	39.4200	39.4200	39.4200	39.4200	0.000%	1	210	+11.745%
2026-03-13	41.7500	41.7500	39.4200	39.4200	+0.561%	85	210	+11.745%
2026-03-12	39.5500	39.5500	39.2000	39.2000	-7.981%	5	140	+12.372%
2026-03-10	42.6100	42.7600	42.4800	42.6000	+11.082%	7	138	+3.404%
2026-03-09	36.6600	38.3500	36.6600	38.3500	-0.260%	14	137	+14.863%
2026-03-06	38.4500	38.4500	38.4500	38.4500	-0.130%	2	129	+14.564%
2026-03-05	38.8000	39.0900	38.0300	38.5000	-4.821%	31	131	+14.416%
2026-03-04	40.0500	40.8000	40.0500	40.4500	+0.248%	53	129	+8.900%
2026-03-03	40.2000	40.3500	40.2000	40.3500	-7.284%	3	132	+9.170%
2026-03-02	42.2000	43.5200	42.2000	43.5200	+0.069%	5	130	+1.218%
2026-02-27	43.6000	43.6000	43.4900	43.4900	+3.130%	4	128	+1.288%
2026-02-26	43.4600	43.4600	42.1700	42.1700	-7.825%	4	126	+4.458%
2026-02-25	45.7500	45.7500	45.7500	45.7500	-0.651%	2	127	-3.716%
2026-02-24	44.3600	46.0500	44.3600	46.0500	-3.942%	4	127	-4.343%
2026-02-23	48.4200	48.4200	47.9400	47.9400	+0.356%	6	123	-8.114%
2026-02-20	47.1300	47.7700	47.1300	47.7700	+18.979%	3	122	-7.787%
2026-02-18	40.6500	40.6500	40.1500	40.1500	+0.375%	6	122	+9.714%
2026-02-17	40.7000	40.7000	37.7700	40.0000	-4.762%	24	121	+10.125%
2026-02-13	42.9700	42.9700	42.0000	42.0000	-5.405%	22	99	+4.881%
2026-02-12	45.7500	45.7500	44.4000	44.4000	-0.560%	53	99	-0.788%
2026-02-11	47.0000	47.0000	44.6500	44.6500	-11.409%	5	46	-1.344%
2026-02-10	49.7700	51.3300	49.7700	50.4000	-3.872%	23	44	-12.599%
2026-02-09	52.4300	52.4300	52.4300	52.4300	-3.533%	1	28	-15.983%
2026-02-06	57.8900	57.8900	53.0000	54.3500	-8.793%	14	27	-18.951%
2026-02-05	46.8900	59.5900	46.8900	59.5900	-4.869%	17	16	-26.078%
2026-02-04	62.5000	62.6400	62.5000	62.6400	-7.611%	5	9	-29.678%
2026-02-03	67.8000	67.8000	67.8000	67.8000	+0.444%	1	9	-35.029%
2026-02-02	67.5000	67.5000	67.5000	67.5000	+6.635%	2	8	-34.741%
2026-01-29	59.5000	63.3000	59.5000	63.3000	-2.285%	3	6	-30.411%
2026-01-27	64.7800	64.7800	64.7800	64.7800	0.000%	3	3	-32.001%