Dark

GOOGL20270319C330
GOOGL Mar 19 2027 330.00 Call (GOOGL270319C00330000)
option OPRA

EOD

Sep 3, 2026

44.00+9.181%(+3.70)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	43.5500	44.6300	43.0000	44.0000	+9.181%	7	611	0.000%
2026-09-02	38.7000	42.0000	38.7000	40.3000	+3.920%	61	614	+9.181%
2026-09-01	38.4000	40.4500	38.2800	38.7800	-7.225%	47	615	+13.461%
2026-08-31	41.5000	41.8000	41.0000	41.8000	-12.295%	18	600	+5.263%
2026-08-28	43.8500	48.3000	43.8500	47.6600	+10.837%	9	602	-7.679%
2026-08-27	42.7000	43.2900	42.2000	43.0000	-3.153%	23	599	+2.326%
2026-08-26	45.3700	46.0000	43.6300	44.4000	-7.692%	11	589	-0.901%
2026-08-25	49.9300	49.9300	47.4100	48.1000	-3.800%	53	587	-8.524%
2026-08-24	48.9900	50.5000	48.9900	50.0000	+5.753%	14	555	-12.000%
2026-08-21	44.8500	47.2800	44.8500	47.2800	+8.690%	3	554	-6.937%
2026-08-20	43.0000	43.5000	43.0000	43.5000	-7.368%	3	551	+1.149%
2026-08-19	46.9600	46.9600	46.9600	46.9600	+1.866%	2	551	-6.303%
2026-08-18	45.8500	46.1000	45.4500	46.1000	+0.436%	13	549	-4.555%
2026-08-17	46.5500	46.5500	45.9000	45.9000	-4.375%	9	548	-4.139%
2026-08-14	49.7000	49.7000	48.0000	48.0000	-2.736%	9	549	-8.333%
2026-08-13	48.4000	49.8000	47.3000	49.3500	+3.243%	23	554	-10.841%
2026-08-12	48.6300	48.6300	46.0000	47.8000	-2.944%	11	539	-7.950%
2026-08-11	55.8500	55.8500	48.2500	49.2500	-12.832%	72	528	-10.660%
2026-08-10	55.4600	56.5000	55.2500	56.5000	-0.703%	7	546	-22.124%
2026-08-07	56.9000	56.9000	56.9000	56.9000	-4.047%	1	544	-22.671%
2026-08-06	62.3100	62.3100	59.3000	59.3000	-6.658%	9	544	-25.801%
2026-08-05	75.7500	75.7500	61.1900	63.5300	-15.966%	43	542	-30.741%
2026-08-04	70.5500	76.5000	70.5500	75.6000	+4.261%	27	570	-41.799%
2026-08-03	68.6500	73.6300	67.0500	72.5100	+24.695%	34	576	-39.319%
2026-07-31	48.0000	58.1500	47.9400	58.1500	+35.769%	30	587	-24.334%
2026-07-30	41.4200	42.8500	41.1200	42.8300	-10.771%	52	606	+2.732%
2026-07-29	41.5000	48.0000	41.5000	48.0000	+11.993%	13	597	-8.333%
2026-07-28	38.8000	43.7500	37.4400	42.8600	+10.322%	52	597	+2.660%
2026-07-27	37.4900	40.7000	37.4900	38.8500	+10.213%	79	594	+13.256%
2026-07-24	37.0500	37.0500	34.4000	35.2500	+1.293%	38	592	+24.823%
2026-07-23	37.8500	37.8500	33.7500	34.8000	-35.556%	64	584	+26.437%
2026-07-22	54.3600	54.3600	54.0000	54.0000	-1.352%	2	558	-18.519%
2026-07-21	54.9200	55.6000	54.7400	54.7400	-8.827%	3	559	-19.620%
2026-07-20	59.3700	60.0400	59.3700	60.0400	+9.164%	2	557	-26.716%
2026-07-17	54.1900	55.0000	54.0000	55.0000	-7.718%	5	557	-20.000%
2026-07-16	71.5000	71.5000	59.6000	59.6000	-18.356%	47	554	-26.174%
2026-07-15	71.0500	73.0000	71.0500	73.0000	+17.742%	6	554	-39.726%
2026-07-14	61.0000	62.0000	61.0000	62.0000	+3.282%	3	554	-29.032%
2026-07-10	60.1000	62.1400	60.0300	60.0300	-5.166%	46	553	-26.703%
2026-07-09	58.2000	63.3000	58.2000	63.3000	-4.525%	5	554	-30.490%
2026-07-08	66.1000	66.3000	63.0000	66.3000	-9.648%	21	556	-33.635%
2026-07-07	73.3800	73.3800	73.3800	73.3800	+9.637%	1	553	-40.038%
2026-07-02	66.5000	66.9300	66.5000	66.9300	+2.371%	6	554	-34.260%
2026-07-01	65.5000	65.5000	65.3800	65.3800	+1.601%	2	554	-32.701%
2026-06-30	60.9100	64.3800	60.9100	64.3500	+7.519%	74	555	-31.624%
2026-06-29	58.0000	59.8500	58.0000	59.8500	+14.611%	2	500	-26.483%
2026-06-26	51.7000	53.3000	50.8700	52.2200	-1.397%	14	500	-15.741%
2026-06-25	51.1200	52.9600	51.1200	52.9600	-8.310%	5	498	-16.918%
2026-06-24	58.4000	58.4000	57.7600	57.7600	+1.583%	3	498	-23.823%
2026-06-23	57.2000	60.0500	56.2800	56.8600	-2.554%	10	499	-22.617%
2026-06-22	56.2800	59.4000	56.2800	58.3500	-18.528%	59	502	-24.593%
2026-06-18	68.8600	71.6200	68.2000	71.6200	-1.009%	5	486	-38.565%
2026-06-16	72.3500	72.3500	72.3500	72.3500	-2.912%	1	486	-39.185%
2026-06-15	75.0000	75.0900	74.5200	74.5200	+10.564%	5	487	-40.955%
2026-06-12	68.6000	71.5000	67.4000	67.4000	+14.645%	26	487	-34.718%
2026-06-11	59.2000	60.5200	58.7000	58.7900	-12.214%	19	484	-25.157%
2026-06-09	75.0000	75.0000	66.0000	66.9700	-3.501%	7	468	-34.299%
2026-06-08	68.0000	70.8000	68.0000	69.4000	-2.542%	7	469	-36.599%
2026-06-05	73.0500	73.0500	71.2100	71.2100	-6.610%	3	469	-38.211%
2026-06-04	74.9000	76.2500	74.9000	76.2500	+13.806%	3	468	-42.295%
2026-06-03	69.6200	69.6200	66.5500	67.0000	-7.701%	8	471	-34.328%
2026-06-02	68.1000	75.2000	67.2500	72.5900	-7.822%	8	470	-39.386%
2026-06-01	78.6000	79.0300	78.0900	78.7500	-6.205%	6	469	-44.127%
2026-05-29	85.5000	85.5000	83.9600	83.9600	-7.227%	2	472	-47.594%
2026-05-27	90.5000	90.5000	90.5000	90.5000	+5.233%	1	473	-51.381%
2026-05-26	86.0000	86.0000	86.0000	86.0000	+0.809%	2	474	-48.837%
2026-05-22	88.7700	88.7700	85.3100	85.3100	-4.703%	3	475	-48.423%
2026-05-21	87.4600	89.5200	86.0000	89.5200	+2.133%	3	474	-50.849%
2026-05-20	87.6500	87.6500	87.6500	87.6500	-5.448%	1	474	-49.800%
2026-05-19	95.0000	95.0000	92.7000	92.7000	-11.849%	4	476	-52.535%
2026-05-18	103.8500	105.1600	103.8500	105.1600	+8.636%	21	476	-58.159%
2026-05-15	96.8000	96.8000	96.8000	96.8000	-3.200%	2	476	-54.545%
2026-05-14	100.0000	100.0000	100.0000	100.0000	-1.865%	1	478	-56.000%
2026-05-13	96.0000	102.1200	96.0000	101.9000	+15.141%	21	495	-56.820%
2026-05-12	89.9000	90.0000	88.5000	88.5000	-5.297%	10	495	-50.282%
2026-05-11	95.3200	95.3200	93.4500	93.4500	-8.382%	11	495	-52.916%
2026-05-08	102.0000	102.0000	102.0000	102.0000	+6.250%	1	500	-56.863%
2026-05-07	96.0000	96.0000	96.0000	96.0000	-2.310%	4	501	-54.167%
2026-05-06	98.3800	99.2400	98.1000	98.2700	+9.189%	9	504	-55.225%
2026-05-05	90.0000	90.0000	90.0000	90.0000	+4.493%	2	509	-51.111%
2026-05-04	88.9500	88.9500	85.0000	86.1300	-1.734%	108	507	-48.914%
2026-05-01	86.7500	87.6500	85.2500	87.6500	-0.398%	9	512	-49.800%
2026-04-30	78.2500	88.0000	73.0500	88.0000	+39.905%	99	512	-50.000%
2026-04-29	59.7600	65.0000	59.7600	62.9000	+1.452%	7	523	-30.048%
2026-04-28	61.7400	64.3000	61.6000	62.0000	-3.125%	13	521	-29.032%
2026-04-27	60.5000	64.0000	60.5000	64.0000	+11.324%	4	526	-31.250%
2026-04-24	54.0000	57.4900	54.0000	57.4900	+3.399%	3	527	-23.465%
2026-04-23	55.1000	55.7500	53.0800	55.6000	+2.018%	14	527	-20.863%
2026-04-22	53.2000	54.7500	53.0000	54.5000	+7.010%	7	529	-19.266%
2026-04-21	54.2500	54.2500	50.9300	50.9300	-6.533%	28	538	-13.607%
2026-04-20	54.5000	55.1000	54.4900	54.4900	-0.801%	9	538	-19.251%
2026-04-17	53.9300	54.9300	53.9300	54.9300	+2.424%	34	539	-19.898%
2026-04-16	53.6300	53.6300	53.6300	53.6300	-0.409%	1	571	-17.956%
2026-04-15	50.9000	54.2500	50.9000	53.8500	+5.650%	33	571	-18.292%
2026-04-14	46.8000	51.7000	46.8000	50.9700	+16.184%	17	565	-13.675%
2026-04-13	41.6500	43.8700	41.6500	43.8700	+3.345%	114	563	+0.296%
2026-04-10	44.1600	44.1600	42.2500	42.4500	-3.523%	65	566	+3.651%
2026-04-09	43.3000	44.0000	43.3000	44.0000	+1.499%	7	569	0.000%
2026-04-08	41.5000	44.5500	41.5000	43.3500	+25.108%	20	566	+1.499%
2026-04-07	35.0000	35.0000	34.6500	34.6500	+4.054%	11	567	+26.984%
2026-04-06	32.2000	33.4000	32.1500	33.3000	+7.697%	43	567	+32.132%
2026-04-02	30.9200	30.9200	30.9200	30.9200	-4.183%	1	537	+42.303%
2026-04-01	31.0000	33.8800	31.0000	32.2700	+19.209%	127	537	+36.350%
2026-03-31	24.0000	27.1000	23.6500	27.0700	+26.318%	24	497	+62.542%
2026-03-30	21.9500	21.9500	21.4300	21.4300	-6.296%	54	491	+105.320%
2026-03-27	24.0000	24.2000	22.8700	22.8700	-10.102%	116	531	+92.392%
2026-03-26	27.1400	27.1400	25.0000	25.4400	-12.577%	280	487	+72.956%
2026-03-25	29.9000	30.0800	29.1000	29.1000	-2.838%	118	402	+51.203%
2026-03-24	32.6500	32.7000	29.9500	29.9500	-14.648%	14	302	+46.912%
2026-03-23	35.7900	35.7900	35.0900	35.0900	-2.932%	34	303	+25.392%
2026-03-20	35.9500	36.2500	35.9500	36.1500	-5.982%	4	279	+21.715%
2026-03-19	37.8900	38.4500	37.7000	38.4500	-3.755%	19	278	+14.434%
2026-03-18	40.0500	40.0500	39.9000	39.9500	-0.299%	18	281	+10.138%
2026-03-17	40.0700	40.0700	40.0700	40.0700	+9.571%	2	278	+9.808%
2026-03-13	39.1000	39.1000	36.5700	36.5700	-11.453%	2	278	+20.317%
2026-03-11	41.3000	41.3000	41.3000	41.3000	+1.724%	1	277	+6.538%
2026-03-10	40.5000	40.7500	40.5000	40.6000	+5.455%	5	277	+8.374%
2026-03-09	35.2000	38.5000	35.2000	38.5000	+6.207%	68	279	+14.286%
2026-03-06	36.5500	36.5500	36.2500	36.2500	-1.307%	6	247	+21.379%
2026-03-05	36.6000	37.0000	36.4500	36.7300	-3.010%	15	245	+19.793%
2026-03-04	38.8500	38.8500	37.8700	37.8700	-1.636%	9	249	+16.187%
2026-03-03	36.8400	38.5000	36.8400	38.5000	-6.892%	6	246	+14.286%
2026-03-02	39.6800	41.3500	39.6800	41.3500	-1.898%	67	243	+6.409%
2026-02-27	39.9500	42.1500	39.9500	42.1500	-0.707%	19	199	+4.389%
2026-02-26	41.8400	42.4500	41.8400	42.4500	-0.933%	5	201	+3.651%
2026-02-25	43.8000	43.8000	42.8500	42.8500	-1.494%	3	199	+2.684%
2026-02-24	43.7500	43.7500	43.5000	43.5000	-4.647%	8	199	+1.149%
2026-02-20	45.9000	45.9000	45.6200	45.6200	+18.740%	2	194	-3.551%
2026-02-19	38.4200	38.4200	38.4200	38.4200	+0.366%	3	194	+14.524%
2026-02-18	38.3800	38.3800	38.2800	38.2800	+1.404%	3	194	+14.943%
2026-02-17	38.0000	38.9500	36.2300	37.7500	-5.507%	62	198	+16.556%
2026-02-13	40.5000	40.8400	39.8500	39.9500	-4.881%	11	133	+10.138%
2026-02-12	43.0000	43.4000	42.0000	42.0000	-2.326%	13	133	+4.762%
2026-02-11	47.6500	47.6500	43.0000	43.0000	-11.795%	18	123	+2.326%
2026-02-10	49.4300	49.4300	48.7500	48.7500	-7.407%	4	110	-9.744%
2026-02-09	51.5000	53.2000	51.5000	52.6500	+1.739%	18	107	-16.429%
2026-02-06	51.7500	52.0000	50.8000	51.7500	-9.370%	12	93	-14.976%
2026-02-05	45.0000	57.1000	45.0000	57.1000	-4.833%	25	87	-22.942%
2026-02-04	60.1000	60.6000	59.5000	60.0000	-9.338%	50	68	-26.667%
2026-02-02	62.3000	66.1800	62.3000	66.1800	+6.228%	2	21	-33.515%
2026-01-30	62.3700	62.3700	62.3000	62.3000	+3.180%	2	22	-29.374%
2026-01-29	58.3500	60.3800	58.3500	60.3800	-1.420%	4	23	-27.128%
2026-01-27	61.0000	61.6500	61.0000	61.2500	+1.744%	4	21	-28.163%
2026-01-26	59.9200	60.2000	59.9200	60.2000	+7.308%	2	17	-26.910%
2026-01-23	58.3000	58.3000	56.1000	56.1000	-6.344%	8	18	-21.569%
2026-01-22	59.9000	59.9000	59.9000	59.9000	+7.734%	10	11	-26.544%
2026-01-21	55.0600	56.7900	55.0600	55.6000	0.000%	13	11	-20.863%