Dark

GOOGL20270319C350
GOOGL Mar 19 2027 350.00 Call (GOOGL270319C00350000)
option OPRA

EOD

Sep 3, 2026

33.50+8.344%(+2.58)279

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	33.0000	35.0000	32.8000	33.5000	+8.344%	279	1,952	0.000%
2026-09-02	28.9200	32.0000	28.9200	30.9200	+4.108%	91	1,744	+8.344%
2026-09-01	30.0000	31.5500	29.0000	29.7000	-9.174%	209	1,772	+12.795%
2026-08-31	34.5000	34.5000	31.2500	32.7000	-12.660%	138	1,728	+2.446%
2026-08-28	34.6500	38.6000	34.5500	37.4400	+11.928%	187	1,716	-10.524%
2026-08-27	32.9000	34.1000	32.7000	33.4500	-2.478%	52	1,658	+0.149%
2026-08-26	35.7500	35.7500	33.4800	34.3000	-8.533%	124	1,644	-2.332%
2026-08-25	39.2000	39.3000	36.9000	37.5000	-4.798%	60	1,579	-10.667%
2026-08-24	38.0000	40.6000	38.0000	39.3900	+4.761%	39	1,558	-14.953%
2026-08-21	35.1700	37.6000	35.1700	37.6000	+8.986%	17	1,565	-10.904%
2026-08-20	35.8000	35.8000	33.5000	34.5000	-5.089%	130	1,567	-2.899%
2026-08-19	35.0000	37.8000	34.7200	36.3500	+1.395%	949	1,583	-7.840%
2026-08-18	35.2000	35.8600	35.2000	35.8500	-1.131%	30	862	-6.555%
2026-08-17	37.5000	37.5000	35.5000	36.2600	-2.788%	45	845	-7.612%
2026-08-14	39.1000	40.5000	37.3000	37.3000	-4.014%	31	857	-10.188%
2026-08-13	37.8000	39.5500	37.7000	38.8600	+2.995%	104	860	-13.793%
2026-08-12	37.5500	37.7500	35.8000	37.7300	-0.606%	83	860	-11.211%
2026-08-11	44.0000	44.0000	37.9600	37.9600	-14.697%	88	868	-11.749%
2026-08-10	45.0000	46.4500	43.8500	44.5000	-1.111%	35	859	-24.719%
2026-08-07	46.2000	47.0600	44.9500	45.0000	-6.250%	15	854	-25.556%
2026-08-06	50.8100	52.1500	47.8000	48.0000	-6.433%	46	854	-30.208%
2026-08-05	65.2500	65.2500	50.3800	51.3000	-19.869%	61	847	-34.698%
2026-08-04	58.3000	64.1100	57.9200	64.0200	+7.887%	68	817	-47.673%
2026-08-03	52.4000	61.0000	52.2500	59.3400	+24.013%	123	822	-43.546%
2026-07-31	37.5000	48.0000	37.5000	47.8500	+42.836%	170	857	-29.990%
2026-07-30	32.6100	34.9000	32.4000	33.5000	-5.447%	61	829	0.000%
2026-07-29	32.5000	38.4900	32.5000	35.4300	+7.201%	32	782	-5.447%
2026-07-28	30.3000	34.7000	30.1500	33.0500	+10.203%	32	768	+1.362%
2026-07-27	30.5500	32.0000	29.6000	29.9900	+10.420%	27	749	+11.704%
2026-07-24	29.1500	29.1500	26.1500	27.1600	-0.037%	104	738	+23.343%
2026-07-23	30.0000	30.2500	26.0000	27.1700	-33.732%	197	689	+23.298%
2026-07-22	44.5000	45.0000	41.0000	41.0000	-6.818%	26	657	-18.293%
2026-07-21	46.3000	46.3000	44.0000	44.0000	-8.333%	8	649	-23.864%
2026-07-20	48.7500	51.9000	48.0000	48.0000	+7.865%	9	648	-30.208%
2026-07-17	44.8500	45.2200	42.2000	44.5000	-9.791%	22	652	-24.719%
2026-07-16	59.5000	60.8700	49.1500	49.3300	-17.065%	11	647	-32.090%
2026-07-15	54.2500	60.7300	54.2500	59.4800	+16.971%	33	650	-43.679%
2026-07-14	49.3000	50.8500	49.3000	50.8500	+6.225%	9	655	-34.120%
2026-07-13	51.3000	51.3000	47.8500	47.8700	-6.595%	31	659	-30.019%
2026-07-10	51.5000	51.5000	49.5600	51.2500	-1.423%	24	670	-34.634%
2026-07-09	50.2000	52.0000	47.8000	51.9900	-5.128%	37	663	-35.565%
2026-07-08	55.6500	56.5800	52.3500	54.8000	-7.213%	15	671	-38.869%
2026-07-07	60.5000	61.2700	59.0000	59.0600	+1.617%	15	664	-43.278%
2026-07-06	52.5500	58.1200	52.5500	58.1200	+15.317%	18	667	-42.361%
2026-07-02	56.2000	56.2000	49.4000	50.4000	-8.364%	25	667	-33.532%
2026-07-01	54.8000	55.6300	52.9200	55.0000	+5.769%	92	667	-39.091%
2026-06-30	50.6000	52.8000	50.0000	52.0000	+4.000%	8	643	-35.577%
2026-06-29	45.4500	50.3000	45.4500	50.0000	+20.802%	11	646	-33.000%
2026-06-26	42.5000	44.4800	40.5000	41.3900	-6.989%	52	648	-19.063%
2026-06-25	40.6000	44.8000	40.6000	44.5000	-1.287%	136	659	-24.719%
2026-06-24	48.7000	50.2500	44.5300	45.0800	-3.365%	21	677	-25.688%
2026-06-23	44.8500	49.6000	44.8500	46.6500	-6.099%	36	677	-28.189%
2026-06-22	52.7900	52.7900	45.7000	49.6800	-17.283%	303	651	-32.568%
2026-06-18	58.3000	60.0600	58.2500	60.0600	+3.552%	3	572	-44.222%
2026-06-17	62.2000	62.2000	58.0000	58.0000	-7.274%	28	572	-42.241%
2026-06-16	65.0000	65.0000	62.5500	62.5500	+1.148%	11	572	-46.443%
2026-06-15	62.6200	63.6400	61.8400	61.8400	+10.429%	17	572	-45.828%
2026-06-12	55.5000	57.6600	55.5000	56.0000	+0.683%	3	573	-40.179%
2026-06-11	54.9500	55.6200	48.2000	55.6200	+2.224%	209	573	-39.770%
2026-06-10	58.4000	61.5900	54.4100	54.4100	-9.962%	17	732	-38.430%
2026-06-09	56.6400	60.4300	56.6400	60.4300	+5.518%	13	732	-44.564%
2026-06-08	59.2700	59.2700	57.2700	57.2700	-4.070%	3	732	-41.505%
2026-06-05	63.7500	63.7500	59.7000	59.7000	-7.785%	15	732	-43.886%
2026-06-04	59.1400	65.0000	59.1400	64.7400	+13.899%	98	730	-48.255%
2026-06-03	59.0000	60.6100	56.0000	56.8400	-1.712%	24	725	-41.063%
2026-06-02	58.5500	65.0200	56.2800	57.8300	-14.956%	29	726	-42.072%
2026-06-01	67.4400	68.0000	66.0000	68.0000	-4.895%	19	716	-50.735%
2026-05-29	71.1500	72.3500	70.8500	71.5000	-6.901%	6	713	-53.147%
2026-05-28	76.0500	76.8000	76.0500	76.8000	+0.104%	3	711	-56.380%
2026-05-26	76.7200	76.7200	76.7200	76.7200	+6.408%	6	711	-56.335%
2026-05-22	76.5000	76.5000	72.1000	72.1000	-8.734%	37	711	-53.537%
2026-05-21	77.0000	79.0000	77.0000	79.0000	+2.067%	2	708	-57.595%
2026-05-20	75.6300	77.4000	75.6300	77.4000	+0.598%	6	708	-56.718%
2026-05-19	80.4000	80.4000	76.9400	76.9400	-9.054%	12	725	-56.460%
2026-05-18	91.7800	91.7800	84.6000	84.6000	+0.118%	17	725	-60.402%
2026-05-15	85.2000	85.3500	84.0000	84.5000	-4.260%	5	725	-60.355%
2026-05-14	85.0000	88.2600	85.0000	88.2600	-1.165%	3	725	-62.044%
2026-05-13	82.8700	89.3000	82.8700	89.3000	+19.289%	9	725	-62.486%
2026-05-12	77.0000	77.3200	74.8600	74.8600	-9.261%	5	725	-55.250%
2026-05-11	81.0000	84.0500	81.0000	82.5000	-4.789%	3	725	-59.394%
2026-05-08	84.2000	87.2200	84.2000	86.6500	+2.971%	10	726	-61.339%
2026-05-07	84.0000	84.1500	83.0000	84.1500	+0.179%	19	727	-60.190%
2026-05-06	84.0000	85.4000	82.0000	84.0000	+8.039%	26	734	-60.119%
2026-05-05	75.4500	79.0000	75.4500	77.7500	+4.841%	313	734	-56.913%
2026-05-04	73.3700	74.8900	72.1000	74.1600	-3.249%	12	801	-54.827%
2026-05-01	72.5000	76.6500	72.5000	76.6500	+3.581%	45	836	-56.295%
2026-04-30	65.6700	75.2600	61.8000	74.0000	+45.957%	103	836	-54.730%
2026-04-29	52.0000	55.0000	50.0000	50.7000	-1.649%	29	870	-33.925%
2026-04-28	50.3600	53.4500	50.3600	51.5500	-2.736%	239	872	-35.015%
2026-04-27	50.0000	54.2000	48.8000	53.0000	+8.830%	285	857	-36.792%
2026-04-24	43.8000	48.7000	43.8000	48.7000	+6.008%	135	773	-31.211%
2026-04-23	45.3300	46.0000	45.3300	45.9400	+1.682%	7	864	-27.079%
2026-04-22	44.1500	45.3500	43.5900	45.1800	+7.725%	18	870	-25.852%
2026-04-21	43.9500	45.3000	41.9400	41.9400	-5.583%	71	864	-20.124%
2026-04-20	45.0000	45.0000	44.4200	44.4200	-2.780%	10	864	-24.584%
2026-04-17	45.0000	45.6900	44.3500	45.6900	+4.315%	40	864	-26.680%
2026-04-16	44.3000	45.3200	43.7000	43.8000	-2.667%	18	864	-23.516%
2026-04-15	41.0500	45.0000	41.0500	45.0000	+7.168%	30	858	-25.556%
2026-04-14	39.8000	42.9800	39.1400	41.9900	+17.127%	69	858	-20.219%
2026-04-13	33.5000	35.8500	33.5000	35.8500	+4.825%	29	830	-6.555%
2026-04-10	35.9000	35.9000	34.1500	34.2000	-2.979%	19	805	-2.047%
2026-04-09	32.6000	35.4000	32.5500	35.2500	-0.424%	30	793	-4.965%
2026-04-08	34.1500	35.4500	34.1500	35.4000	+25.576%	25	769	-5.367%
2026-04-07	26.9500	28.1900	26.9500	28.1900	+6.377%	3	769	+18.836%
2026-04-06	25.1400	26.5000	25.1400	26.5000	+7.549%	8	769	+26.415%
2026-04-02	22.9000	25.0300	22.6400	24.6400	-3.183%	310	574	+35.958%
2026-04-01	22.3500	25.7500	22.3500	25.4500	+21.190%	182	574	+31.631%
2026-03-31	18.3000	21.3000	18.0000	21.0000	+26.126%	159	570	+59.524%
2026-03-30	17.1500	17.1500	16.4000	16.6500	-4.585%	13	522	+101.201%
2026-03-27	18.5300	18.5300	17.4500	17.4500	-12.179%	20	529	+91.977%
2026-03-26	21.4800	22.0000	19.8700	19.8700	-13.194%	34	517	+68.596%
2026-03-25	23.5400	23.7000	22.8900	22.8900	-3.091%	14	535	+46.352%
2026-03-24	26.2500	26.2500	23.6200	23.6200	-17.672%	17	528	+41.829%
2026-03-23	28.5200	28.8300	28.1500	28.6900	+0.315%	6	519	+16.765%
2026-03-20	29.8500	29.8500	27.9600	28.6000	-5.766%	42	520	+17.133%
2026-03-19	29.7500	30.8000	29.7500	30.3500	-3.651%	21	519	+10.379%
2026-03-18	32.1200	32.2000	31.5000	31.5000	-1.378%	271	501	+6.349%
2026-03-17	31.4000	31.9400	31.4000	31.9400	+5.587%	13	394	+4.884%
2026-03-16	30.5000	30.5000	30.2500	30.2500	+2.542%	2	381	+10.744%
2026-03-13	31.6800	31.6800	29.5000	29.5000	-2.576%	5	380	+13.559%
2026-03-12	32.4000	32.4000	30.2800	30.2800	-8.187%	5	378	+10.634%
2026-03-11	33.3500	33.3500	32.9800	32.9800	-1.109%	6	376	+1.577%
2026-03-10	32.8500	33.3500	32.8500	33.3500	+10.797%	13	370	+0.450%
2026-03-09	27.8000	30.1000	27.8000	30.1000	+2.906%	5	370	+11.296%
2026-03-06	29.2000	30.0500	29.2000	29.2500	-2.500%	23	368	+14.530%
2026-03-05	30.1000	30.4500	29.6000	30.0000	-4.000%	15	360	+11.667%
2026-03-04	32.1000	32.1000	31.0400	31.2500	-0.731%	13	351	+7.200%
2026-03-03	30.4600	31.4800	30.4600	31.4800	-5.181%	22	341	+6.417%
2026-03-02	32.9000	33.2000	32.7500	33.2000	-3.179%	7	343	+0.904%
2026-02-27	34.7500	34.7500	33.7500	34.2900	+3.846%	8	346	-2.304%
2026-02-26	33.9000	33.9000	32.5000	33.0200	-6.406%	14	343	+1.454%
2026-02-25	35.2800	35.2800	35.2800	35.2800	-0.311%	3	328	-5.045%
2026-02-24	35.8100	35.8500	35.2000	35.3900	-5.121%	7	328	-5.340%
2026-02-23	37.4500	38.0000	37.3000	37.3000	-1.244%	21	321	-10.188%
2026-02-20	34.7600	37.9000	34.7600	37.7700	+20.632%	15	305	-11.305%
2026-02-19	30.0000	31.6700	30.0000	31.3100	+0.032%	7	294	+6.995%
2026-02-18	31.7000	31.9000	31.3000	31.3000	-0.318%	3	292	+7.029%
2026-02-17	29.9500	31.4500	29.5500	31.4000	-4.239%	66	286	+6.688%
2026-02-13	33.0000	33.8200	32.7600	32.7900	-5.504%	43	191	+2.165%
2026-02-12	35.1900	36.7000	34.7000	34.7000	-4.011%	65	191	-3.458%
2026-02-11	38.0000	38.0000	36.0000	36.1500	-9.580%	43	183	-7.331%
2026-02-10	39.0000	40.1000	39.0000	39.9800	-8.826%	47	145	-16.208%
2026-02-09	44.0000	44.2000	43.8500	43.8500	+1.387%	31	117	-23.603%
2026-02-06	45.0600	45.0600	42.4000	43.2500	-9.952%	10	103	-22.543%
2026-02-05	45.5700	48.0300	41.0000	48.0300	-6.008%	40	95	-30.252%
2026-02-04	55.9300	55.9300	50.5000	51.1000	-8.011%	5	75	-34.442%
2026-02-03	57.7500	58.0000	55.5500	55.5500	-1.157%	24	75	-39.694%
2026-02-02	52.7500	56.2000	52.7500	56.2000	+8.181%	35	85	-40.391%
2026-01-30	51.9500	51.9500	51.9500	51.9500	+1.863%	50	67	-35.515%
2026-01-29	47.8000	51.0000	47.8000	51.0000	-1.734%	7	17	-34.314%
2026-01-28	51.6000	51.9000	51.6000	51.9000	+0.777%	3	16	-35.453%
2026-01-27	52.4300	52.4400	51.5000	51.5000	+3.000%	3	13	-34.951%
2026-01-26	50.0000	50.0000	50.0000	50.0000	+3.306%	10	11	-33.000%
2026-01-23	48.4000	48.4000	48.4000	48.4000	-0.412%	1	1	-30.785%
2026-01-21	48.6000	48.6000	48.6000	48.6000	0.000%	1	1	-31.070%