Dark

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

EOD

Jul 21, 2026

44.00-8.333%(-4.00)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	46.3000	46.3000	44.0000	44.0000	-8.333%	8	649	0.000%
2026-07-20	48.7500	51.9000	48.0000	48.0000	+7.865%	9	648	-8.333%
2026-07-17	44.8500	45.2200	42.2000	44.5000	-9.791%	22	652	-1.124%
2026-07-16	59.5000	60.8700	49.1500	49.3300	-17.065%	11	647	-10.805%
2026-07-15	54.2500	60.7300	54.2500	59.4800	+16.971%	33	650	-26.026%
2026-07-14	49.3000	50.8500	49.3000	50.8500	+6.225%	9	655	-13.471%
2026-07-13	51.3000	51.3000	47.8500	47.8700	-6.595%	31	659	-8.084%
2026-07-10	51.5000	51.5000	49.5600	51.2500	-1.423%	24	670	-14.146%
2026-07-09	50.2000	52.0000	47.8000	51.9900	-5.128%	37	663	-15.368%
2026-07-08	55.6500	56.5800	52.3500	54.8000	-7.213%	15	671	-19.708%
2026-07-07	60.5000	61.2700	59.0000	59.0600	+1.617%	15	664	-25.499%
2026-07-06	52.5500	58.1200	52.5500	58.1200	+15.317%	18	667	-24.295%
2026-07-02	56.2000	56.2000	49.4000	50.4000	-8.364%	25	667	-12.698%
2026-07-01	54.8000	55.6300	52.9200	55.0000	+5.769%	92	667	-20.000%
2026-06-30	50.6000	52.8000	50.0000	52.0000	+4.000%	8	643	-15.385%
2026-06-29	45.4500	50.3000	45.4500	50.0000	+20.802%	11	646	-12.000%
2026-06-26	42.5000	44.4800	40.5000	41.3900	-6.989%	52	648	+6.306%
2026-06-25	40.6000	44.8000	40.6000	44.5000	-1.287%	136	659	-1.124%
2026-06-24	48.7000	50.2500	44.5300	45.0800	-3.365%	21	677	-2.396%
2026-06-23	44.8500	49.6000	44.8500	46.6500	-6.099%	36	677	-5.681%
2026-06-22	52.7900	52.7900	45.7000	49.6800	-17.283%	303	651	-11.433%
2026-06-18	58.3000	60.0600	58.2500	60.0600	+3.552%	3	572	-26.740%
2026-06-17	62.2000	62.2000	58.0000	58.0000	-7.274%	28	572	-24.138%
2026-06-16	65.0000	65.0000	62.5500	62.5500	+1.148%	11	572	-29.656%
2026-06-15	62.6200	63.6400	61.8400	61.8400	+10.429%	17	572	-28.849%
2026-06-12	55.5000	57.6600	55.5000	56.0000	+0.683%	3	573	-21.429%
2026-06-11	54.9500	55.6200	48.2000	55.6200	+2.224%	209	573	-20.892%
2026-06-10	58.4000	61.5900	54.4100	54.4100	-9.962%	17	732	-19.133%
2026-06-09	56.6400	60.4300	56.6400	60.4300	+5.518%	13	732	-27.188%
2026-06-08	59.2700	59.2700	57.2700	57.2700	-4.070%	3	732	-23.171%
2026-06-05	63.7500	63.7500	59.7000	59.7000	-7.785%	15	732	-26.298%
2026-06-04	59.1400	65.0000	59.1400	64.7400	+13.899%	98	730	-32.036%
2026-06-03	59.0000	60.6100	56.0000	56.8400	-1.712%	24	725	-22.590%
2026-06-02	58.5500	65.0200	56.2800	57.8300	-14.956%	29	726	-23.915%
2026-06-01	67.4400	68.0000	66.0000	68.0000	-4.895%	19	716	-35.294%
2026-05-29	71.1500	72.3500	70.8500	71.5000	-6.901%	6	713	-38.462%
2026-05-28	76.0500	76.8000	76.0500	76.8000	+0.104%	3	711	-42.708%
2026-05-26	76.7200	76.7200	76.7200	76.7200	+6.408%	6	711	-42.649%
2026-05-22	76.5000	76.5000	72.1000	72.1000	-8.734%	37	711	-38.974%
2026-05-21	77.0000	79.0000	77.0000	79.0000	+2.067%	2	708	-44.304%
2026-05-20	75.6300	77.4000	75.6300	77.4000	+0.598%	6	708	-43.152%
2026-05-19	80.4000	80.4000	76.9400	76.9400	-9.054%	12	725	-42.813%
2026-05-18	91.7800	91.7800	84.6000	84.6000	+0.118%	17	725	-47.991%
2026-05-15	85.2000	85.3500	84.0000	84.5000	-4.260%	5	725	-47.929%
2026-05-14	85.0000	88.2600	85.0000	88.2600	-1.165%	3	725	-50.147%
2026-05-13	82.8700	89.3000	82.8700	89.3000	+19.289%	9	725	-50.728%
2026-05-12	77.0000	77.3200	74.8600	74.8600	-9.261%	5	725	-41.224%
2026-05-11	81.0000	84.0500	81.0000	82.5000	-4.789%	3	725	-46.667%
2026-05-08	84.2000	87.2200	84.2000	86.6500	+2.971%	10	726	-49.221%
2026-05-07	84.0000	84.1500	83.0000	84.1500	+0.179%	19	727	-47.712%
2026-05-06	84.0000	85.4000	82.0000	84.0000	+8.039%	26	734	-47.619%
2026-05-05	75.4500	79.0000	75.4500	77.7500	+4.841%	313	734	-43.408%
2026-05-04	73.3700	74.8900	72.1000	74.1600	-3.249%	12	801	-40.669%
2026-05-01	72.5000	76.6500	72.5000	76.6500	+3.581%	45	836	-42.596%
2026-04-30	65.6700	75.2600	61.8000	74.0000	+45.957%	103	836	-40.541%
2026-04-29	52.0000	55.0000	50.0000	50.7000	-1.649%	29	870	-13.215%
2026-04-28	50.3600	53.4500	50.3600	51.5500	-2.736%	239	872	-14.646%
2026-04-27	50.0000	54.2000	48.8000	53.0000	+8.830%	285	857	-16.981%
2026-04-24	43.8000	48.7000	43.8000	48.7000	+6.008%	135	773	-9.651%
2026-04-23	45.3300	46.0000	45.3300	45.9400	+1.682%	7	864	-4.223%
2026-04-22	44.1500	45.3500	43.5900	45.1800	+7.725%	18	870	-2.612%
2026-04-21	43.9500	45.3000	41.9400	41.9400	-5.583%	71	864	+4.912%
2026-04-20	45.0000	45.0000	44.4200	44.4200	-2.780%	10	864	-0.946%
2026-04-17	45.0000	45.6900	44.3500	45.6900	+4.315%	40	864	-3.699%
2026-04-16	44.3000	45.3200	43.7000	43.8000	-2.667%	18	864	+0.457%
2026-04-15	41.0500	45.0000	41.0500	45.0000	+7.168%	30	858	-2.222%
2026-04-14	39.8000	42.9800	39.1400	41.9900	+17.127%	69	858	+4.787%
2026-04-13	33.5000	35.8500	33.5000	35.8500	+4.825%	29	830	+22.734%
2026-04-10	35.9000	35.9000	34.1500	34.2000	-2.979%	19	805	+28.655%
2026-04-09	32.6000	35.4000	32.5500	35.2500	-0.424%	30	793	+24.823%
2026-04-08	34.1500	35.4500	34.1500	35.4000	+25.576%	25	769	+24.294%
2026-04-07	26.9500	28.1900	26.9500	28.1900	+6.377%	3	769	+56.084%
2026-04-06	25.1400	26.5000	25.1400	26.5000	+7.549%	8	769	+66.038%
2026-04-02	22.9000	25.0300	22.6400	24.6400	-3.183%	310	574	+78.571%
2026-04-01	22.3500	25.7500	22.3500	25.4500	+21.190%	182	574	+72.888%
2026-03-31	18.3000	21.3000	18.0000	21.0000	+26.126%	159	570	+109.524%
2026-03-30	17.1500	17.1500	16.4000	16.6500	-4.585%	13	522	+164.264%
2026-03-27	18.5300	18.5300	17.4500	17.4500	-12.179%	20	529	+152.149%
2026-03-26	21.4800	22.0000	19.8700	19.8700	-13.194%	34	517	+121.439%
2026-03-25	23.5400	23.7000	22.8900	22.8900	-3.091%	14	535	+92.224%
2026-03-24	26.2500	26.2500	23.6200	23.6200	-17.672%	17	528	+86.283%
2026-03-23	28.5200	28.8300	28.1500	28.6900	+0.315%	6	519	+53.364%
2026-03-20	29.8500	29.8500	27.9600	28.6000	-5.766%	42	520	+53.846%
2026-03-19	29.7500	30.8000	29.7500	30.3500	-3.651%	21	519	+44.975%
2026-03-18	32.1200	32.2000	31.5000	31.5000	-1.378%	271	501	+39.683%
2026-03-17	31.4000	31.9400	31.4000	31.9400	+5.587%	13	394	+37.758%
2026-03-16	30.5000	30.5000	30.2500	30.2500	+2.542%	2	381	+45.455%
2026-03-13	31.6800	31.6800	29.5000	29.5000	-2.576%	5	380	+49.153%
2026-03-12	32.4000	32.4000	30.2800	30.2800	-8.187%	5	378	+45.310%
2026-03-11	33.3500	33.3500	32.9800	32.9800	-1.109%	6	376	+33.414%
2026-03-10	32.8500	33.3500	32.8500	33.3500	+10.797%	13	370	+31.934%
2026-03-09	27.8000	30.1000	27.8000	30.1000	+2.906%	5	370	+46.179%
2026-03-06	29.2000	30.0500	29.2000	29.2500	-2.500%	23	368	+50.427%
2026-03-05	30.1000	30.4500	29.6000	30.0000	-4.000%	15	360	+46.667%
2026-03-04	32.1000	32.1000	31.0400	31.2500	-0.731%	13	351	+40.800%
2026-03-03	30.4600	31.4800	30.4600	31.4800	-5.181%	22	341	+39.771%
2026-03-02	32.9000	33.2000	32.7500	33.2000	-3.179%	7	343	+32.530%
2026-02-27	34.7500	34.7500	33.7500	34.2900	+3.846%	8	346	+28.317%
2026-02-26	33.9000	33.9000	32.5000	33.0200	-6.406%	14	343	+33.253%
2026-02-25	35.2800	35.2800	35.2800	35.2800	-0.311%	3	328	+24.717%
2026-02-24	35.8100	35.8500	35.2000	35.3900	-5.121%	7	328	+24.329%
2026-02-23	37.4500	38.0000	37.3000	37.3000	-1.244%	21	321	+17.962%
2026-02-20	34.7600	37.9000	34.7600	37.7700	+20.632%	15	305	+16.495%
2026-02-19	30.0000	31.6700	30.0000	31.3100	+0.032%	7	294	+40.530%
2026-02-18	31.7000	31.9000	31.3000	31.3000	-0.318%	3	292	+40.575%
2026-02-17	29.9500	31.4500	29.5500	31.4000	-4.239%	66	286	+40.127%
2026-02-13	33.0000	33.8200	32.7600	32.7900	-5.504%	43	191	+34.187%
2026-02-12	35.1900	36.7000	34.7000	34.7000	-4.011%	65	191	+26.801%
2026-02-11	38.0000	38.0000	36.0000	36.1500	-9.580%	43	183	+21.715%
2026-02-10	39.0000	40.1000	39.0000	39.9800	-8.826%	47	145	+10.055%
2026-02-09	44.0000	44.2000	43.8500	43.8500	+1.387%	31	117	+0.342%
2026-02-06	45.0600	45.0600	42.4000	43.2500	-9.952%	10	103	+1.734%
2026-02-05	45.5700	48.0300	41.0000	48.0300	-6.008%	40	95	-8.391%
2026-02-04	55.9300	55.9300	50.5000	51.1000	-8.011%	5	75	-13.894%
2026-02-03	57.7500	58.0000	55.5500	55.5500	-1.157%	24	75	-20.792%
2026-02-02	52.7500	56.2000	52.7500	56.2000	+8.181%	35	85	-21.708%
2026-01-30	51.9500	51.9500	51.9500	51.9500	+1.863%	50	67	-15.303%
2026-01-29	47.8000	51.0000	47.8000	51.0000	-1.734%	7	17	-13.725%
2026-01-28	51.6000	51.9000	51.6000	51.9000	+0.777%	3	16	-15.222%
2026-01-27	52.4300	52.4400	51.5000	51.5000	+3.000%	3	13	-14.563%
2026-01-26	50.0000	50.0000	50.0000	50.0000	+3.306%	10	11	-12.000%
2026-01-23	48.4000	48.4000	48.4000	48.4000	-0.412%	1	1	-9.091%
2026-01-21	48.6000	48.6000	48.6000	48.6000	0.000%	1	1	-9.465%