Dark

GOOGL20270319C335
GOOGL Mar 19 2027 335.00 Call (GOOGL270319C00335000)
option OPRA

EOD

Sep 3, 2026

40.50+5.744%(+2.20)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	40.5500	42.1500	40.5000	40.5000	+5.744%	13	1,137	0.000%
2026-09-02	37.5000	39.2000	37.0000	38.3000	+5.075%	675	1,134	+5.744%
2026-09-01	36.6000	38.2500	35.4500	36.4500	-9.665%	96	743	+11.111%
2026-08-31	38.3000	40.3500	38.3000	40.3500	-11.319%	3	656	+0.372%
2026-08-28	41.1500	45.5000	41.1500	45.5000	+12.069%	9	653	-10.989%
2026-08-27	40.3500	41.0500	39.7800	40.6000	-11.892%	24	657	-0.246%
2026-08-25	46.0800	46.0800	46.0800	46.0800	-1.538%	9	640	-12.109%
2026-08-24	46.8000	46.8500	46.7000	46.8000	+3.977%	17	631	-13.462%
2026-08-21	42.7000	45.0100	42.7000	45.0100	+10.319%	18	632	-10.020%
2026-08-20	41.8700	41.8700	40.8000	40.8000	-7.588%	5	627	-0.735%
2026-08-19	44.1500	44.1500	44.1500	44.1500	+1.494%	10	624	-8.267%
2026-08-18	41.8500	43.5000	41.8500	43.5000	-1.136%	3	624	-6.897%
2026-08-17	44.3000	44.6000	43.0000	44.0000	-5.070%	10	625	-7.955%
2026-08-13	45.4500	46.9500	44.7000	46.3500	+6.699%	14	625	-12.621%
2026-08-12	44.6800	44.6800	43.4400	43.4400	-11.347%	4	618	-6.768%
2026-08-11	49.0000	49.0000	49.0000	49.0000	-7.162%	1	615	-17.347%
2026-08-10	52.7800	52.7800	52.7800	52.7800	-10.965%	1	616	-23.266%
2026-08-05	71.3500	71.3500	59.2800	59.2800	-19.237%	28	617	-31.680%
2026-08-04	71.5000	73.4000	71.5000	73.4000	+11.212%	4	620	-44.823%
2026-08-03	68.0300	68.5600	63.4000	66.0000	+17.752%	11	624	-38.636%
2026-07-31	46.6000	56.0500	43.8000	56.0500	+38.395%	13	626	-27.743%
2026-07-30	40.5000	40.7500	39.0000	40.5000	-2.056%	86	632	0.000%
2026-07-29	43.0500	45.2500	41.3500	41.3500	+2.758%	158	553	-2.056%
2026-07-28	37.4500	41.4500	37.4500	40.2400	+9.646%	10	537	+0.646%
2026-07-27	38.0000	38.0000	36.2500	36.7000	+11.212%	68	535	+10.354%
2026-07-24	33.5000	33.5000	32.0000	33.0000	-2.367%	24	472	+22.727%
2026-07-23	35.5000	35.5000	32.3800	33.8000	-34.937%	110	474	+19.822%
2026-07-22	51.9500	51.9500	51.9500	51.9500	+0.174%	1	429	-22.040%
2026-07-21	52.7500	53.2500	51.8600	51.8600	+2.897%	13	429	-21.905%
2026-07-17	49.4900	52.5200	49.4900	50.4000	-26.851%	5	435	-19.643%
2026-07-16	68.8000	68.9000	68.8000	68.9000	+1.324%	7	436	-41.219%
2026-07-15	63.5000	69.0000	63.5000	68.0000	+18.715%	10	430	-40.441%
2026-07-14	57.2800	57.2800	57.2800	57.2800	-1.173%	1	425	-29.295%
2026-07-10	57.9600	57.9600	57.9600	57.9600	-3.077%	2	425	-30.124%
2026-07-09	58.0000	59.8000	56.6600	59.8000	-10.385%	4	427	-32.274%
2026-07-07	68.9000	68.9000	66.7300	66.7300	+2.899%	3	427	-39.308%
2026-07-06	64.8400	64.8500	64.8400	64.8500	+9.637%	25	429	-37.548%
2026-07-02	59.3500	59.3500	59.1500	59.1500	-6.748%	7	435	-31.530%
2026-07-01	62.4100	63.4300	61.2000	63.4300	+2.971%	5	435	-36.150%
2026-06-30	56.4400	61.6000	56.4400	61.6000	+9.123%	5	437	-34.253%
2026-06-29	54.7300	56.4500	54.7300	56.4500	+11.297%	2	433	-28.255%
2026-06-26	50.7200	50.7200	50.7200	50.7200	+0.376%	25	432	-20.150%
2026-06-25	48.4900	50.9000	47.7900	50.5300	-9.929%	133	407	-19.850%
2026-06-24	55.7800	56.1000	55.7800	56.1000	+0.179%	2	383	-27.807%
2026-06-23	56.0000	56.0000	56.0000	56.0000	-2.081%	1	382	-27.679%
2026-06-22	52.5800	57.1900	52.5800	57.1900	-20.092%	17	383	-29.183%
2026-06-16	71.2500	71.5700	71.2500	71.5700	-1.364%	2	394	-43.412%
2026-06-15	71.6400	72.5600	71.6400	72.5600	+11.631%	2	394	-44.184%
2026-06-09	65.0000	65.0000	65.0000	65.0000	-3.231%	1	393	-37.692%
2026-06-08	70.0000	70.0000	67.1700	67.1700	-1.784%	3	394	-39.705%
2026-06-05	68.3900	68.3900	68.3900	68.3900	-3.377%	1	394	-40.781%
2026-06-04	70.7800	70.7800	70.7800	70.7800	+7.798%	1	395	-42.780%
2026-06-03	65.6600	65.6600	65.6600	65.6600	-1.411%	1	394	-38.319%
2026-06-02	70.6000	70.6000	66.6000	66.6000	-12.044%	6	394	-39.189%
2026-06-01	75.7200	75.7200	75.7200	75.7200	-5.350%	1	393	-46.513%
2026-05-29	81.3500	81.3500	80.0000	80.0000	-10.714%	3	392	-49.375%
2026-05-27	85.0000	89.6000	85.0000	89.6000	+6.036%	13	393	-54.799%
2026-05-21	84.0000	84.5000	84.0000	84.5000	-2.739%	2	390	-52.071%
2026-05-20	89.3400	89.3400	86.8800	86.8800	-7.565%	2	390	-53.384%
2026-05-15	94.0400	94.0400	93.9900	93.9900	+1.130%	56	390	-56.910%
2026-05-11	92.9400	92.9400	92.9400	92.9400	-1.494%	1	342	-56.423%
2026-05-07	94.9900	94.9900	94.3500	94.3500	-1.974%	2	342	-57.075%
2026-05-06	94.9500	96.2500	94.5100	96.2500	+13.382%	4	343	-57.922%
2026-05-05	84.8900	84.8900	84.8900	84.8900	+1.120%	5	344	-52.291%
2026-05-04	83.9500	83.9500	83.9500	83.9500	-1.813%	1	346	-51.757%
2026-05-01	83.9500	85.5000	83.9500	85.5000	+2.975%	6	347	-52.632%
2026-04-30	70.5300	84.8000	70.0000	83.0300	+36.115%	17	347	-51.222%
2026-04-29	62.1400	62.1400	57.4900	61.0000	+4.363%	7	348	-33.607%
2026-04-28	57.4900	59.5000	57.4900	58.4500	-2.192%	67	351	-30.710%
2026-04-27	59.9800	60.4700	59.7600	59.7600	+8.753%	4	319	-32.229%
2026-04-24	51.0000	54.9500	50.0000	54.9500	+7.240%	119	319	-26.297%
2026-04-22	51.7600	52.2000	51.2400	51.2400	+1.930%	9	305	-20.960%
2026-04-21	50.2700	50.2700	50.2700	50.2700	-3.141%	2	309	-19.435%
2026-04-20	51.9700	52.0000	51.9000	51.9000	-4.420%	11	309	-21.965%
2026-04-17	51.7800	54.3000	51.2700	54.3000	+6.785%	9	299	-25.414%
2026-04-16	51.0000	52.7000	50.5000	50.8500	+1.174%	403	294	-20.354%
2026-04-15	47.8500	50.2600	47.8500	50.2600	+2.655%	14	257	-19.419%
2026-04-14	44.0800	49.0000	44.0800	48.9600	+21.640%	20	253	-17.279%
2026-04-10	42.7000	42.7000	40.2500	40.2500	-3.593%	69	251	+0.621%
2026-04-09	37.5000	41.8000	37.5000	41.7500	-1.183%	49	292	-2.994%
2026-04-08	41.2000	42.2500	39.7000	42.2500	+27.068%	8	294	-4.142%
2026-04-07	31.6000	33.7500	31.6000	33.2500	+5.556%	4	292	+21.805%
2026-04-06	30.4000	31.5000	30.2200	31.5000	+6.419%	11	290	+28.571%
2026-04-02	27.1800	29.6000	27.1800	29.6000	-3.268%	11	294	+36.824%
2026-04-01	29.6000	30.8000	29.5500	30.6000	+20.236%	108	294	+32.353%
2026-03-31	22.6400	25.6000	22.6400	25.4500	+27.505%	14	238	+59.136%
2026-03-30	20.5100	20.7800	19.9600	19.9600	-9.273%	6	243	+102.906%
2026-03-27	22.0000	22.0000	22.0000	22.0000	-9.762%	10	242	+84.091%
2026-03-26	25.4500	25.4500	23.9800	24.3800	-11.986%	27	232	+66.120%
2026-03-25	28.2000	28.2000	27.7000	27.7000	-2.293%	7	229	+46.209%
2026-03-24	32.2400	32.2400	28.3500	28.3500	-14.737%	11	226	+42.857%
2026-03-23	33.4000	33.4000	33.2500	33.2500	-1.627%	4	225	+21.805%
2026-03-20	34.7000	34.7000	33.8000	33.8000	-7.397%	24	224	+19.822%
2026-03-19	36.0500	36.6000	35.4500	36.5000	-3.694%	41	235	+10.959%
2026-03-18	38.3000	38.4500	37.8500	37.9000	+1.067%	9	215	+6.860%
2026-03-17	36.3000	37.5000	36.2000	37.5000	+0.779%	20	207	+8.000%
2026-03-13	37.2000	37.2200	37.2000	37.2100	-5.077%	54	209	+8.842%
2026-03-11	39.2000	39.2000	39.2000	39.2000	+1.792%	3	171	+3.316%
2026-03-10	38.5100	38.5100	38.5100	38.5100	+6.972%	1	174	+5.167%
2026-03-09	33.0000	36.0000	33.0000	36.0000	+2.857%	41	173	+12.500%
2026-03-06	34.4200	35.0000	34.4200	35.0000	-0.568%	5	139	+15.714%
2026-03-05	35.1000	35.2000	34.3000	35.2000	-2.222%	3	137	+15.057%
2026-03-04	36.6000	36.6000	36.0000	36.0000	-1.370%	3	135	+12.500%
2026-03-03	35.9500	36.5000	34.7000	36.5000	-7.243%	5	134	+10.959%
2026-03-02	38.0000	39.3500	38.0000	39.3500	+1.157%	2	134	+2.922%
2026-02-27	38.9000	38.9000	38.9000	38.9000	-1.269%	26	134	+4.113%
2026-02-26	39.4000	39.4000	39.4000	39.4000	+0.587%	1	110	+2.792%
2026-02-24	39.1700	39.1700	39.1700	39.1700	-10.407%	2	109	+3.395%
2026-02-23	43.7200	43.7200	43.7200	43.7200	-0.862%	1	107	-7.365%
2026-02-20	39.3000	44.1000	39.3000	44.1000	+23.633%	23	106	-8.163%
2026-02-17	36.0000	36.0000	35.1700	35.6700	-5.560%	3	87	+13.541%
2026-02-13	38.9000	38.9800	37.7700	37.7700	-5.575%	4	88	+7.228%
2026-02-12	43.5300	43.5300	40.0000	40.0000	-2.913%	2	88	+1.250%
2026-02-11	44.0000	44.0000	41.2000	41.2000	-11.207%	16	87	-1.699%
2026-02-10	46.6000	46.7900	45.4700	46.4000	-5.787%	50	78	-12.716%
2026-02-09	48.1500	50.5600	48.1500	49.2500	-0.505%	22	49	-17.766%
2026-02-06	51.2000	51.2000	48.6500	49.5000	+1.020%	7	48	-18.182%
2026-02-05	50.0000	50.0000	49.0000	49.0000	-15.517%	3	47	-17.347%
2026-02-04	61.5000	61.5000	56.2300	58.0000	-5.768%	13	46	-30.172%
2026-02-03	61.5500	61.5500	61.5500	61.5500	+4.322%	1	34	-34.200%
2026-01-30	56.0000	59.0000	56.0000	59.0000	+0.426%	6	34	-31.356%
2026-01-29	60.2500	60.2500	53.5700	58.7500	+3.799%	9	32	-31.064%
2026-01-28	57.9000	57.9000	56.6000	56.6000	-1.565%	3	27	-28.445%
2026-01-27	57.5500	58.4000	57.5000	57.5000	-1.203%	13	24	-29.565%
2026-01-26	57.4300	58.2000	57.4300	58.2000	+6.809%	12	12	-30.412%
2026-01-23	54.4900	54.4900	54.4900	54.4900	-3.558%	10	10	-25.674%
2026-01-22	56.5000	56.5000	56.5000	56.5000	0.000%	1	1	-28.319%