Dark

GOOGL20270319C340
GOOGL Mar 19 2027 340.00 Call (GOOGL270319C00340000)
option OPRA

EOD

Sep 3, 2026

39.15+10.593%(+3.75)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	38.6600	39.5000	37.5000	39.1500	+10.593%	74	1,366	0.000%
2026-09-02	34.5000	36.6000	34.5000	35.4000	+2.698%	97	1,362	+10.593%
2026-09-01	35.0500	35.4000	33.3500	34.4700	-7.661%	125	1,381	+13.577%
2026-08-31	38.6500	38.8500	35.8500	37.3300	-9.481%	378	1,364	+4.875%
2026-08-28	39.5500	43.1700	39.5500	41.2400	+8.727%	19	1,058	-5.068%
2026-08-27	37.5000	38.8000	37.3800	37.9300	-2.694%	19	1,058	+3.216%
2026-08-26	40.1000	40.2000	38.5000	38.9800	-8.282%	755	1,055	+0.436%
2026-08-25	43.2300	43.2300	42.5000	42.5000	-7.002%	4	604	-7.882%
2026-08-24	44.1500	45.8000	43.9000	45.7000	+9.330%	33	605	-14.333%
2026-08-21	40.2900	41.8000	39.7300	41.8000	+6.497%	36	610	-6.340%
2026-08-20	39.5700	39.5700	38.7500	39.2500	-5.422%	58	627	-0.255%
2026-08-19	41.7500	41.7500	41.5000	41.5000	+1.716%	21	594	-5.663%
2026-08-18	39.9500	41.0400	39.9500	40.8000	-0.778%	34	615	-4.044%
2026-08-17	42.2000	42.2000	39.9900	41.1200	-2.559%	14	595	-4.791%
2026-08-14	42.7500	42.7500	42.1500	42.2000	-4.025%	20	593	-7.227%
2026-08-13	42.4000	44.0000	42.4000	43.9700	+4.120%	9	578	-10.962%
2026-08-12	42.1700	42.4500	40.5000	42.2300	-0.635%	18	577	-7.293%
2026-08-11	50.6200	50.6200	42.5000	42.5000	-17.715%	36	574	-7.882%
2026-08-10	51.0400	51.6500	51.0400	51.6500	+1.713%	7	567	-24.201%
2026-08-07	51.0000	51.0000	50.3500	50.7800	-5.084%	5	560	-22.903%
2026-08-06	55.2200	55.3600	53.2400	53.5000	-8.547%	9	561	-26.822%
2026-08-05	71.4900	71.4900	55.4100	58.5000	-15.900%	25	558	-33.077%
2026-08-04	66.7300	70.3800	66.7300	69.5600	+4.917%	6	559	-43.718%
2026-08-03	63.1000	67.1000	60.3500	66.3000	+25.094%	59	560	-40.950%
2026-07-31	44.0300	53.0000	44.0300	53.0000	+42.282%	20	589	-26.132%
2026-07-30	37.6600	37.6600	37.0000	37.2500	-5.553%	5	592	+5.101%
2026-07-29	37.0000	43.0900	37.0000	39.4400	+1.258%	45	592	-0.735%
2026-07-28	34.5500	38.9700	32.9100	38.9500	+13.425%	12	588	+0.513%
2026-07-27	35.0000	36.1600	32.3500	34.3400	+11.747%	40	587	+14.007%
2026-07-24	30.8900	33.3000	30.7300	30.7300	-0.871%	23	589	+27.400%
2026-07-23	32.3500	34.3000	30.1300	31.0000	-32.018%	134	599	+26.290%
2026-07-22	49.1500	49.1500	45.6000	45.6000	-9.613%	25	553	-14.145%
2026-07-21	51.4000	51.4000	49.9000	50.4500	-3.352%	15	543	-22.398%
2026-07-20	55.0000	57.1500	52.2000	52.2000	+4.819%	8	533	-25.000%
2026-07-17	50.0000	50.0000	46.8000	49.8000	-8.741%	16	533	-21.386%
2026-07-16	67.1500	67.1500	54.1000	54.5700	-16.162%	89	537	-28.257%
2026-07-15	60.1000	66.8500	60.1000	65.0900	+15.408%	88	538	-39.853%
2026-07-14	56.4000	56.4000	56.4000	56.4000	+2.452%	1	503	-30.585%
2026-07-13	55.6900	55.6900	55.0500	55.0500	-0.506%	5	502	-28.883%
2026-07-10	54.5000	55.3300	54.5000	55.3300	+4.594%	4	502	-29.243%
2026-07-09	51.8000	52.9000	51.8000	52.9000	-14.719%	12	499	-25.992%
2026-07-08	61.1000	62.0300	61.1000	62.0300	-5.399%	10	500	-36.885%
2026-07-07	65.5700	65.5700	65.5700	65.5700	+6.445%	1	500	-40.293%
2026-07-06	60.4900	61.6000	60.4900	61.6000	+11.594%	3	500	-36.445%
2026-07-02	62.0500	62.0500	55.0400	55.2000	-8.564%	25	510	-29.076%
2026-07-01	60.3700	60.3700	60.3700	60.3700	+5.266%	1	510	-35.150%
2026-06-30	55.9500	57.3500	53.9500	57.3500	+4.653%	25	510	-31.735%
2026-06-29	53.6000	54.8000	53.6000	54.8000	+16.053%	4	502	-28.558%
2026-06-26	45.9000	48.7000	45.8500	47.2200	-1.666%	14	503	-17.090%
2026-06-25	46.2900	48.3500	45.5000	48.0200	-3.555%	231	506	-18.471%
2026-06-24	52.8500	53.0500	49.7900	49.7900	-3.320%	25	384	-21.370%
2026-06-23	51.5000	51.5000	51.5000	51.5000	-4.186%	2	384	-23.981%
2026-06-22	51.9000	53.8200	50.0000	53.7500	-13.668%	26	384	-27.163%
2026-06-12	62.2600	62.2600	62.2600	62.2600	+16.048%	1	378	-37.119%
2026-06-11	55.2200	55.2200	53.6500	53.6500	-17.015%	25	377	-27.027%
2026-06-09	64.6500	64.6500	64.6500	64.6500	+2.375%	12	370	-39.443%
2026-06-08	64.5000	64.5000	63.1500	63.1500	-8.079%	2	358	-38.005%
2026-06-05	68.7000	68.7000	68.7000	68.7000	+1.552%	2	358	-43.013%
2026-06-04	64.9400	67.6500	64.9400	67.6500	+10.431%	7	356	-42.129%
2026-06-03	64.0100	65.0000	61.0000	61.2600	-2.762%	13	360	-36.092%
2026-06-02	64.3000	69.6000	63.0000	63.0000	-14.692%	32	360	-37.857%
2026-06-01	72.6000	73.8500	72.0000	73.8500	-2.829%	5	359	-46.987%
2026-05-29	79.0000	79.0000	76.0000	76.0000	-7.767%	3	359	-48.487%
2026-05-26	79.6700	82.8200	79.6700	82.4000	-1.494%	93	357	-52.488%
2026-05-20	81.2800	83.6500	81.2800	83.6500	-9.763%	2	372	-53.198%
2026-05-15	92.7000	92.7000	92.7000	92.7000	-2.060%	1	372	-57.767%
2026-05-14	92.0200	94.6500	92.0200	94.6500	+15.865%	5	372	-58.637%
2026-05-12	82.5000	82.5000	81.6900	81.6900	-7.716%	3	370	-52.075%
2026-05-11	89.8800	89.8800	88.5200	88.5200	-5.830%	6	370	-55.773%
2026-05-08	93.4200	94.0000	93.2000	94.0000	+5.488%	9	369	-58.351%
2026-05-07	91.0000	91.0000	89.1100	89.1100	-1.099%	3	370	-56.066%
2026-05-06	89.6000	91.4200	88.2500	90.1000	+7.608%	13	371	-56.548%
2026-05-05	84.0600	85.7500	83.3500	83.7300	+4.623%	17	380	-53.243%
2026-05-04	79.9200	80.5500	79.9200	80.0300	-2.343%	7	380	-51.081%
2026-05-01	80.1000	81.9500	80.1000	81.9500	+1.173%	9	380	-52.227%
2026-04-30	73.3300	81.1100	67.0200	81.0000	+45.422%	66	380	-51.667%
2026-04-29	57.3500	57.8900	55.7000	55.7000	-3.800%	4	357	-29.713%
2026-04-28	57.5000	57.9000	57.5000	57.9000	-1.731%	3	359	-32.383%
2026-04-27	54.2000	58.9200	54.2000	58.9200	+19.441%	14	360	-33.554%
2026-04-24	49.2000	49.6900	49.2000	49.3300	-1.340%	8	371	-20.637%
2026-04-23	48.5000	50.5900	48.5000	50.0000	+2.775%	3	368	-21.700%
2026-04-22	49.5000	49.5000	48.6500	48.6500	+4.176%	6	369	-19.527%
2026-04-21	48.5100	48.6000	46.7000	46.7000	-5.752%	6	366	-16.167%
2026-04-20	49.5500	49.5500	49.5500	49.5500	-4.344%	1	366	-20.989%
2026-04-17	49.3800	51.8000	49.3800	51.8000	+7.246%	27	366	-24.421%
2026-04-16	48.4500	49.9500	48.1000	48.3000	-1.429%	105	368	-18.944%
2026-04-15	47.3200	49.3000	47.3200	49.0000	+5.900%	22	346	-20.102%
2026-04-14	42.8000	46.6500	42.8000	46.2700	+16.373%	51	340	-15.388%
2026-04-13	37.6800	39.7600	37.6800	39.7600	+0.786%	5	329	-1.534%
2026-04-10	39.4500	39.4500	39.4500	39.4500	-0.630%	1	334	-0.760%
2026-04-09	39.7000	39.8000	39.7000	39.7000	+2.850%	23	333	-1.385%
2026-04-08	37.7000	39.1700	37.7000	38.6000	+21.997%	67	328	+1.425%
2026-04-07	30.0500	31.6400	30.0500	31.6400	+6.103%	3	332	+23.736%
2026-04-06	28.9700	29.8200	28.9700	29.8200	+6.958%	2	331	+31.288%
2026-04-02	28.2000	28.4000	27.8800	27.8800	-3.362%	26	339	+40.423%
2026-04-01	27.4000	29.8200	27.4000	28.8500	+18.969%	99	339	+35.702%
2026-03-31	21.2000	24.2500	20.5000	24.2500	+25.974%	20	318	+61.443%
2026-03-30	19.7500	19.7500	19.2500	19.2500	-5.126%	2	320	+103.377%
2026-03-27	21.1300	21.3000	20.2900	20.2900	-10.459%	8	321	+92.952%
2026-03-26	24.3000	24.6000	22.6600	22.6600	-12.340%	43	321	+72.771%
2026-03-25	26.7000	26.7000	25.8500	25.8500	-3.653%	41	297	+51.451%
2026-03-24	27.5500	27.5500	26.8300	26.8300	-14.554%	4	269	+45.919%
2026-03-23	31.4000	31.4000	31.4000	31.4000	-1.875%	2	269	+24.682%
2026-03-20	32.3500	32.3500	32.0000	32.0000	-7.381%	6	269	+22.344%
2026-03-19	33.3000	34.5500	33.3000	34.5500	-2.125%	26	268	+13.314%
2026-03-18	36.0000	36.2500	35.3000	35.3000	-1.534%	22	260	+10.907%
2026-03-17	35.8500	35.8500	35.8500	35.8500	+4.825%	1	256	+9.205%
2026-03-16	34.2000	34.2000	34.2000	34.2000	+3.762%	1	255	+14.474%
2026-03-13	35.1000	35.1000	32.9600	32.9600	-9.945%	23	256	+18.780%
2026-03-11	36.6000	36.6000	36.6000	36.6000	+10.241%	1	239	+6.967%
2026-03-09	31.5400	33.2000	31.5400	33.2000	+0.606%	7	238	+17.922%
2026-03-06	33.0000	33.0000	33.0000	33.0000	-1.551%	4	240	+18.636%
2026-03-05	33.4000	33.5200	32.8800	33.5200	-3.540%	14	240	+16.796%
2026-03-04	34.4400	35.0000	34.4400	34.7500	+0.579%	7	239	+12.662%
2026-03-03	32.7300	34.5500	32.7300	34.5500	-4.294%	7	239	+13.314%
2026-03-02	35.6600	36.1000	35.6600	36.1000	-1.955%	12	240	+8.449%
2026-02-26	36.8000	37.0000	36.2700	36.8200	-4.981%	13	238	+6.328%
2026-02-25	38.7500	38.7500	38.7500	38.7500	0.000%	1	228	+1.032%
2026-02-24	38.7500	38.7500	38.7500	38.7500	-3.318%	1	228	+1.032%
2026-02-23	40.0000	40.0800	40.0000	40.0800	-3.700%	6	227	-2.320%
2026-02-20	37.4000	41.6200	37.4000	41.6200	+22.196%	26	221	-5.935%
2026-02-19	34.0600	34.0600	34.0600	34.0600	-3.239%	1	214	+14.944%
2026-02-18	35.2000	35.2000	35.2000	35.2000	+2.564%	3	215	+11.222%
2026-02-17	34.0000	34.3200	32.3300	34.3200	-5.688%	7	215	+14.073%
2026-02-13	37.2000	37.2000	36.3900	36.3900	-4.987%	12	209	+7.585%
2026-02-12	39.6500	39.6500	38.3000	38.3000	-6.357%	5	209	+2.219%
2026-02-11	43.8000	43.8000	40.9000	40.9000	-7.466%	5	206	-4.279%
2026-02-10	43.5500	44.5000	43.5000	44.2000	-6.514%	52	205	-11.425%
2026-02-09	46.4000	49.1400	45.9500	47.2800	-0.148%	10	201	-17.195%
2026-02-06	46.9900	47.3500	46.2000	47.3500	-9.465%	30	202	-17.318%
2026-02-05	48.0000	52.5400	44.7100	52.3000	-5.766%	108	177	-25.143%
2026-02-04	56.6000	56.6000	55.5000	55.5000	-5.419%	4	73	-29.459%
2026-02-03	62.0000	62.0000	58.6000	58.6800	-3.961%	54	69	-33.282%
2026-02-02	59.3500	61.1400	58.7900	61.1000	+5.819%	14	18	-35.925%
2026-01-30	58.1500	58.1500	57.7400	57.7400	+12.773%	4	13	-32.196%
2026-01-29	51.2000	51.2000	51.2000	51.2000	-8.326%	1	13	-23.535%
2026-01-27	57.1000	57.1000	55.8500	55.8500	+0.179%	2	11	-29.902%
2026-01-26	55.8700	56.0000	55.7500	55.7500	+4.499%	12	10	-29.776%
2026-01-22	53.3500	53.3500	53.3500	53.3500	0.000%	1	1	-26.617%