Dark

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

EOD

Jul 21, 2026

50.45-3.352%(-1.75)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	51.4000	51.4000	49.9000	50.4500	-3.352%	15	543	0.000%
2026-07-20	55.0000	57.1500	52.2000	52.2000	+4.819%	8	533	-3.352%
2026-07-17	50.0000	50.0000	46.8000	49.8000	-8.741%	16	533	+1.305%
2026-07-16	67.1500	67.1500	54.1000	54.5700	-16.162%	89	537	-7.550%
2026-07-15	60.1000	66.8500	60.1000	65.0900	+15.408%	88	538	-22.492%
2026-07-14	56.4000	56.4000	56.4000	56.4000	+2.452%	1	503	-10.550%
2026-07-13	55.6900	55.6900	55.0500	55.0500	-0.506%	5	502	-8.356%
2026-07-10	54.5000	55.3300	54.5000	55.3300	+4.594%	4	502	-8.820%
2026-07-09	51.8000	52.9000	51.8000	52.9000	-14.719%	12	499	-4.631%
2026-07-08	61.1000	62.0300	61.1000	62.0300	-5.399%	10	500	-18.668%
2026-07-07	65.5700	65.5700	65.5700	65.5700	+6.445%	1	500	-23.059%
2026-07-06	60.4900	61.6000	60.4900	61.6000	+11.594%	3	500	-18.101%
2026-07-02	62.0500	62.0500	55.0400	55.2000	-8.564%	25	510	-8.605%
2026-07-01	60.3700	60.3700	60.3700	60.3700	+5.266%	1	510	-16.432%
2026-06-30	55.9500	57.3500	53.9500	57.3500	+4.653%	25	510	-12.031%
2026-06-29	53.6000	54.8000	53.6000	54.8000	+16.053%	4	502	-7.938%
2026-06-26	45.9000	48.7000	45.8500	47.2200	-1.666%	14	503	+6.840%
2026-06-25	46.2900	48.3500	45.5000	48.0200	-3.555%	231	506	+5.060%
2026-06-24	52.8500	53.0500	49.7900	49.7900	-3.320%	25	384	+1.326%
2026-06-23	51.5000	51.5000	51.5000	51.5000	-4.186%	2	384	-2.039%
2026-06-22	51.9000	53.8200	50.0000	53.7500	-13.668%	26	384	-6.140%
2026-06-12	62.2600	62.2600	62.2600	62.2600	+16.048%	1	378	-18.969%
2026-06-11	55.2200	55.2200	53.6500	53.6500	-17.015%	25	377	-5.965%
2026-06-09	64.6500	64.6500	64.6500	64.6500	+2.375%	12	370	-21.964%
2026-06-08	64.5000	64.5000	63.1500	63.1500	-8.079%	2	358	-20.111%
2026-06-05	68.7000	68.7000	68.7000	68.7000	+1.552%	2	358	-26.565%
2026-06-04	64.9400	67.6500	64.9400	67.6500	+10.431%	7	356	-25.425%
2026-06-03	64.0100	65.0000	61.0000	61.2600	-2.762%	13	360	-17.646%
2026-06-02	64.3000	69.6000	63.0000	63.0000	-14.692%	32	360	-19.921%
2026-06-01	72.6000	73.8500	72.0000	73.8500	-2.829%	5	359	-31.686%
2026-05-29	79.0000	79.0000	76.0000	76.0000	-7.767%	3	359	-33.618%
2026-05-26	79.6700	82.8200	79.6700	82.4000	-1.494%	93	357	-38.774%
2026-05-20	81.2800	83.6500	81.2800	83.6500	-9.763%	2	372	-39.689%
2026-05-15	92.7000	92.7000	92.7000	92.7000	-2.060%	1	372	-45.577%
2026-05-14	92.0200	94.6500	92.0200	94.6500	+15.865%	5	372	-46.698%
2026-05-12	82.5000	82.5000	81.6900	81.6900	-7.716%	3	370	-38.242%
2026-05-11	89.8800	89.8800	88.5200	88.5200	-5.830%	6	370	-43.007%
2026-05-08	93.4200	94.0000	93.2000	94.0000	+5.488%	9	369	-46.330%
2026-05-07	91.0000	91.0000	89.1100	89.1100	-1.099%	3	370	-43.385%
2026-05-06	89.6000	91.4200	88.2500	90.1000	+7.608%	13	371	-44.007%
2026-05-05	84.0600	85.7500	83.3500	83.7300	+4.623%	17	380	-39.747%
2026-05-04	79.9200	80.5500	79.9200	80.0300	-2.343%	7	380	-36.961%
2026-05-01	80.1000	81.9500	80.1000	81.9500	+1.173%	9	380	-38.438%
2026-04-30	73.3300	81.1100	67.0200	81.0000	+45.422%	66	380	-37.716%
2026-04-29	57.3500	57.8900	55.7000	55.7000	-3.800%	4	357	-9.425%
2026-04-28	57.5000	57.9000	57.5000	57.9000	-1.731%	3	359	-12.867%
2026-04-27	54.2000	58.9200	54.2000	58.9200	+19.441%	14	360	-14.375%
2026-04-24	49.2000	49.6900	49.2000	49.3300	-1.340%	8	371	+2.270%
2026-04-23	48.5000	50.5900	48.5000	50.0000	+2.775%	3	368	+0.900%
2026-04-22	49.5000	49.5000	48.6500	48.6500	+4.176%	6	369	+3.700%
2026-04-21	48.5100	48.6000	46.7000	46.7000	-5.752%	6	366	+8.030%
2026-04-20	49.5500	49.5500	49.5500	49.5500	-4.344%	1	366	+1.816%
2026-04-17	49.3800	51.8000	49.3800	51.8000	+7.246%	27	366	-2.606%
2026-04-16	48.4500	49.9500	48.1000	48.3000	-1.429%	105	368	+4.451%
2026-04-15	47.3200	49.3000	47.3200	49.0000	+5.900%	22	346	+2.959%
2026-04-14	42.8000	46.6500	42.8000	46.2700	+16.373%	51	340	+9.034%
2026-04-13	37.6800	39.7600	37.6800	39.7600	+0.786%	5	329	+26.886%
2026-04-10	39.4500	39.4500	39.4500	39.4500	-0.630%	1	334	+27.883%
2026-04-09	39.7000	39.8000	39.7000	39.7000	+2.850%	23	333	+27.078%
2026-04-08	37.7000	39.1700	37.7000	38.6000	+21.997%	67	328	+30.699%
2026-04-07	30.0500	31.6400	30.0500	31.6400	+6.103%	3	332	+59.450%
2026-04-06	28.9700	29.8200	28.9700	29.8200	+6.958%	2	331	+69.182%
2026-04-02	28.2000	28.4000	27.8800	27.8800	-3.362%	26	339	+80.954%
2026-04-01	27.4000	29.8200	27.4000	28.8500	+18.969%	99	339	+74.870%
2026-03-31	21.2000	24.2500	20.5000	24.2500	+25.974%	20	318	+108.041%
2026-03-30	19.7500	19.7500	19.2500	19.2500	-5.126%	2	320	+162.078%
2026-03-27	21.1300	21.3000	20.2900	20.2900	-10.459%	8	321	+148.645%
2026-03-26	24.3000	24.6000	22.6600	22.6600	-12.340%	43	321	+122.639%
2026-03-25	26.7000	26.7000	25.8500	25.8500	-3.653%	41	297	+95.164%
2026-03-24	27.5500	27.5500	26.8300	26.8300	-14.554%	4	269	+88.036%
2026-03-23	31.4000	31.4000	31.4000	31.4000	-1.875%	2	269	+60.669%
2026-03-20	32.3500	32.3500	32.0000	32.0000	-7.381%	6	269	+57.656%
2026-03-19	33.3000	34.5500	33.3000	34.5500	-2.125%	26	268	+46.020%
2026-03-18	36.0000	36.2500	35.3000	35.3000	-1.534%	22	260	+42.918%
2026-03-17	35.8500	35.8500	35.8500	35.8500	+4.825%	1	256	+40.725%
2026-03-16	34.2000	34.2000	34.2000	34.2000	+3.762%	1	255	+47.515%
2026-03-13	35.1000	35.1000	32.9600	32.9600	-9.945%	23	256	+53.064%
2026-03-11	36.6000	36.6000	36.6000	36.6000	+10.241%	1	239	+37.842%
2026-03-09	31.5400	33.2000	31.5400	33.2000	+0.606%	7	238	+51.958%
2026-03-06	33.0000	33.0000	33.0000	33.0000	-1.551%	4	240	+52.879%
2026-03-05	33.4000	33.5200	32.8800	33.5200	-3.540%	14	240	+50.507%
2026-03-04	34.4400	35.0000	34.4400	34.7500	+0.579%	7	239	+45.180%
2026-03-03	32.7300	34.5500	32.7300	34.5500	-4.294%	7	239	+46.020%
2026-03-02	35.6600	36.1000	35.6600	36.1000	-1.955%	12	240	+39.751%
2026-02-26	36.8000	37.0000	36.2700	36.8200	-4.981%	13	238	+37.018%
2026-02-25	38.7500	38.7500	38.7500	38.7500	0.000%	1	228	+30.194%
2026-02-24	38.7500	38.7500	38.7500	38.7500	-3.318%	1	228	+30.194%
2026-02-23	40.0000	40.0800	40.0000	40.0800	-3.700%	6	227	+25.873%
2026-02-20	37.4000	41.6200	37.4000	41.6200	+22.196%	26	221	+21.216%
2026-02-19	34.0600	34.0600	34.0600	34.0600	-3.239%	1	214	+48.121%
2026-02-18	35.2000	35.2000	35.2000	35.2000	+2.564%	3	215	+43.324%
2026-02-17	34.0000	34.3200	32.3300	34.3200	-5.688%	7	215	+46.999%
2026-02-13	37.2000	37.2000	36.3900	36.3900	-4.987%	12	209	+38.637%
2026-02-12	39.6500	39.6500	38.3000	38.3000	-6.357%	5	209	+31.723%
2026-02-11	43.8000	43.8000	40.9000	40.9000	-7.466%	5	206	+23.350%
2026-02-10	43.5500	44.5000	43.5000	44.2000	-6.514%	52	205	+14.140%
2026-02-09	46.4000	49.1400	45.9500	47.2800	-0.148%	10	201	+6.705%
2026-02-06	46.9900	47.3500	46.2000	47.3500	-9.465%	30	202	+6.547%
2026-02-05	48.0000	52.5400	44.7100	52.3000	-5.766%	108	177	-3.537%
2026-02-04	56.6000	56.6000	55.5000	55.5000	-5.419%	4	73	-9.099%
2026-02-03	62.0000	62.0000	58.6000	58.6800	-3.961%	54	69	-14.025%
2026-02-02	59.3500	61.1400	58.7900	61.1000	+5.819%	14	18	-17.430%
2026-01-30	58.1500	58.1500	57.7400	57.7400	+12.773%	4	13	-12.626%
2026-01-29	51.2000	51.2000	51.2000	51.2000	-8.326%	1	13	-1.465%
2026-01-27	57.1000	57.1000	55.8500	55.8500	+0.179%	2	11	-9.669%
2026-01-26	55.8700	56.0000	55.7500	55.7500	+4.499%	12	10	-9.507%
2026-01-22	53.3500	53.3500	53.3500	53.3500	0.000%	1	1	-5.436%