Dark

GOOGL20270319C360
GOOGL Mar 19 2027 360.00 Call (GOOGL270319C00360000)
option OPRA

EOD

Sep 3, 2026

29.65+8.410%(+2.30)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	30.2300	30.2300	28.8000	29.6500	+8.410%	24	1,010	0.000%
2026-09-02	25.0000	27.8000	25.0000	27.3500	+7.890%	11	1,010	+8.410%
2026-09-01	26.4900	26.8000	25.3000	25.3500	-9.464%	54	1,003	+16.963%
2026-08-31	30.5000	30.5000	27.4000	28.0000	-13.713%	45	993	+5.893%
2026-08-28	30.9500	33.8500	30.9500	32.4500	+10.940%	367	960	-8.629%
2026-08-27	28.7100	29.3000	28.4000	29.2500	-2.174%	26	1,019	+1.368%
2026-08-26	30.6000	31.0200	29.8000	29.9000	-9.394%	133	1,004	-0.836%
2026-08-25	34.3000	34.3000	33.0000	33.0000	-4.431%	22	966	-10.152%
2026-08-24	36.0000	36.0000	34.5300	34.5300	+4.636%	3	952	-14.133%
2026-08-21	32.1800	33.0000	32.0200	33.0000	+9.163%	15	952	-10.152%
2026-08-20	31.2800	31.5000	29.3000	30.2300	-5.826%	73	951	-1.919%
2026-08-19	31.0000	32.9000	30.5000	32.1000	+2.229%	39	928	-7.632%
2026-08-18	31.0000	32.0500	30.8600	31.4000	-3.086%	49	913	-5.573%
2026-08-17	32.0500	32.5000	31.7800	32.4000	-4.142%	78	887	-8.488%
2026-08-14	35.5000	35.5000	33.8000	33.8000	-1.515%	5	882	-12.278%
2026-08-13	33.7800	34.3400	33.6200	34.3200	+2.448%	8	879	-13.607%
2026-08-12	33.0000	33.5000	32.0000	33.5000	-1.471%	40	878	-11.493%
2026-08-11	37.1000	37.1000	33.9600	34.0000	-17.496%	17	856	-12.794%
2026-08-10	41.0500	41.2100	39.9400	41.2100	+0.024%	8	855	-28.051%
2026-08-07	44.0000	44.0000	40.2000	41.2000	-5.003%	92	855	-28.034%
2026-08-06	46.5100	46.9500	43.3000	43.3700	-7.900%	32	814	-31.635%
2026-08-05	60.7900	60.7900	44.0000	47.0900	-19.228%	51	794	-37.035%
2026-08-04	50.8400	58.7000	50.8400	58.3000	+6.777%	18	781	-49.142%
2026-08-03	48.5500	55.0000	48.5500	54.6000	+25.373%	84	792	-45.696%
2026-07-31	34.0000	43.7500	34.0000	43.5500	+46.141%	66	826	-31.917%
2026-07-30	30.0400	30.0400	28.5000	29.8000	-10.160%	21	849	-0.503%
2026-07-29	29.0000	33.3000	29.0000	33.1700	+11.759%	10	847	-10.612%
2026-07-28	26.5000	29.6900	26.5000	29.6800	+9.278%	20	847	-0.101%
2026-07-27	27.0000	27.6300	27.0000	27.1600	+13.403%	12	844	+9.168%
2026-07-24	24.6000	25.6500	22.7000	23.9500	-1.925%	28	834	+23.800%
2026-07-23	25.8000	27.0000	23.4000	24.4200	-33.096%	198	831	+21.417%
2026-07-22	39.0000	39.0000	36.5000	36.5000	-10.010%	9	814	-18.767%
2026-07-21	40.4000	40.5600	40.4000	40.5600	-5.893%	11	812	-26.898%
2026-07-20	46.9400	47.6000	43.1000	43.1000	+8.976%	17	801	-31.206%
2026-07-17	39.8900	40.7800	37.9000	39.5500	-11.223%	18	794	-25.032%
2026-07-16	54.5500	54.5500	43.7000	44.5500	-18.600%	12	791	-33.446%
2026-07-15	48.5900	55.0000	48.5900	54.7300	+15.586%	24	790	-45.825%
2026-07-14	46.2500	47.3500	45.9000	47.3500	+7.908%	27	794	-37.381%
2026-07-13	46.5000	46.5000	43.8800	43.8800	+0.183%	4	789	-32.429%
2026-07-10	45.8500	45.8500	43.8000	43.8000	-7.203%	17	788	-32.306%
2026-07-09	45.0000	47.2000	43.6000	47.2000	-3.358%	19	780	-37.182%
2026-07-08	50.1500	50.1500	48.8000	48.8400	-10.221%	3	779	-39.292%
2026-07-07	56.6600	57.0000	54.4000	54.4000	+6.146%	6	776	-45.496%
2026-07-06	50.0000	52.0000	50.0000	51.2500	+3.745%	62	775	-42.146%
2026-07-02	51.0000	51.5000	49.4000	49.4000	-0.303%	7	794	-39.980%
2026-07-01	49.9400	50.1300	47.5000	49.5500	+3.661%	53	794	-40.161%
2026-06-30	47.9000	48.4500	47.1500	47.8000	+3.351%	99	762	-37.971%
2026-06-29	41.5000	46.2500	41.5000	46.2500	+28.472%	11	757	-35.892%
2026-06-26	37.2000	39.0000	35.9500	36.0000	-6.494%	9	762	-17.639%
2026-06-25	37.7900	39.5000	37.7900	38.5000	-12.100%	44	762	-22.987%
2026-06-24	42.5000	44.5000	42.5000	43.8000	+3.059%	37	755	-32.306%
2026-06-23	39.8200	43.9500	39.8200	42.5000	-2.456%	15	763	-30.235%
2026-06-22	48.6000	49.1200	42.4500	43.5700	-23.048%	51	754	-31.949%
2026-06-18	51.5000	56.6200	50.0000	56.6200	+6.429%	6	744	-47.633%
2026-06-17	56.4000	56.4000	52.8000	53.2000	-9.013%	5	744	-44.267%
2026-06-16	55.1500	59.1000	55.1500	58.4700	+4.729%	8	744	-49.290%
2026-06-15	57.4500	57.9500	55.8300	55.8300	+9.471%	99	745	-46.892%
2026-06-12	54.0000	54.5000	49.3600	51.0000	+5.634%	44	712	-41.863%
2026-06-11	46.4000	48.2800	44.9600	48.2800	-3.920%	17	717	-38.587%
2026-06-10	51.5000	51.5500	49.4000	50.2500	-7.798%	35	715	-40.995%
2026-06-09	59.0000	59.0000	51.1500	54.5000	+1.869%	15	691	-45.596%
2026-06-08	54.5000	54.5000	52.0600	53.5000	-1.781%	25	693	-44.579%
2026-06-05	56.5700	57.9500	54.4700	54.4700	-8.454%	16	677	-45.566%
2026-06-04	53.0000	60.0000	53.0000	59.5000	+14.313%	26	680	-50.168%
2026-06-03	54.8500	54.8500	51.0000	52.0500	-4.320%	98	679	-43.036%
2026-06-02	55.3500	59.4000	51.1500	54.4000	-13.445%	22	620	-45.496%
2026-06-01	62.4000	62.8500	62.4000	62.8500	-3.308%	2	616	-52.824%
2026-05-29	68.1000	68.1000	65.0000	65.0000	-9.433%	3	616	-54.385%
2026-05-28	71.6600	71.7700	70.5500	71.7700	+0.815%	7	615	-58.687%
2026-05-27	71.1900	71.1900	71.1900	71.1900	+2.772%	1	614	-58.351%
2026-05-20	69.2700	69.2700	69.2700	69.2700	-11.419%	1	613	-57.196%
2026-05-18	82.0500	87.1500	78.2000	78.2000	-4.669%	4	615	-62.084%
2026-05-14	79.0800	82.2000	79.0800	82.0300	-1.109%	11	615	-63.855%
2026-05-13	70.8200	84.3000	70.8200	82.9500	+18.670%	14	616	-64.256%
2026-05-12	68.9600	70.2500	68.6600	69.9000	-11.553%	15	616	-57.582%
2026-05-08	79.0000	79.0300	79.0000	79.0300	+3.973%	17	616	-62.483%
2026-05-07	80.6500	80.6500	76.0100	76.0100	-3.785%	2	625	-60.992%
2026-05-06	78.0000	80.1500	77.5000	79.0000	+10.105%	21	624	-62.468%
2026-05-05	72.4500	72.4500	70.8500	71.7500	+5.128%	29	623	-58.676%
2026-05-04	70.3000	70.3000	68.2500	68.2500	-2.902%	8	637	-56.557%
2026-05-01	68.6000	70.2900	68.6000	70.2900	+3.718%	4	635	-57.818%
2026-04-30	60.1600	69.4300	56.5000	67.7700	+42.075%	53	635	-56.249%
2026-04-29	47.6500	49.0000	46.0000	47.7000	+2.098%	19	659	-37.841%
2026-04-28	48.0500	48.0500	46.6600	46.7200	-3.371%	6	655	-36.537%
2026-04-27	45.2900	49.0000	45.1500	48.3500	+9.266%	28	650	-38.676%
2026-04-24	43.0000	44.2500	43.0000	44.2500	+7.743%	68	641	-32.994%
2026-04-23	41.0700	41.8700	41.0700	41.0700	+0.539%	21	688	-27.806%
2026-04-22	40.5500	40.8500	39.4300	40.8500	+8.499%	13	691	-27.417%
2026-04-21	40.4400	40.4400	37.6500	37.6500	-7.380%	37	687	-21.248%
2026-04-20	40.9000	40.9000	40.6500	40.6500	-4.577%	21	687	-27.060%
2026-04-17	40.4500	42.6000	40.4000	42.6000	+8.012%	1,077	682	-30.399%
2026-04-16	40.1000	40.1000	39.4400	39.4400	-0.404%	71	1,478	-24.823%
2026-04-15	38.4300	39.6000	38.4300	39.6000	+5.040%	11	1,430	-25.126%
2026-04-14	35.2000	37.7000	35.2000	37.7000	+16.179%	7	1,423	-21.353%
2026-04-13	31.2500	32.5100	31.2500	32.4500	+3.016%	12	1,423	-8.629%
2026-04-10	32.4600	32.4600	31.5000	31.5000	-0.631%	23	1,419	-5.873%
2026-04-09	29.3300	32.1000	29.3300	31.7000	-0.471%	19	1,397	-6.467%
2026-04-08	31.0500	31.8500	29.7800	31.8500	+27.400%	19	1,387	-6.907%
2026-04-07	25.2400	25.2400	24.8500	25.0000	+5.843%	10	1,378	+18.600%
2026-04-06	23.0300	23.6200	23.0300	23.6200	+5.919%	33	1,370	+25.529%
2026-04-01	22.8500	22.8500	22.2900	22.3000	+18.997%	150	1,365	+32.960%
2026-03-31	17.0200	18.7400	17.0200	18.7400	+27.223%	13	1,247	+58.218%
2026-03-30	14.7300	14.7300	14.7300	14.7300	-5.939%	1	1,243	+101.290%
2026-03-27	16.4400	16.4400	15.4500	15.6600	-11.824%	17	1,242	+89.336%
2026-03-26	17.9800	17.9800	17.7600	17.7600	-13.112%	52	1,237	+66.948%
2026-03-25	21.8200	21.8200	20.3500	20.4400	-1.494%	1,110	1,238	+45.059%
2026-03-24	24.4600	24.4600	20.7500	20.7500	-17.984%	18	156	+42.892%
2026-03-20	25.3000	25.3000	25.3000	25.3000	-8.829%	4	145	+17.194%
2026-03-19	27.2000	27.7500	27.1500	27.7500	-3.209%	15	141	+6.847%
2026-03-18	28.8500	28.8500	28.6700	28.6700	+5.211%	52	133	+3.418%
2026-03-16	27.2000	27.2500	27.2000	27.2500	+0.851%	10	98	+8.807%
2026-03-12	27.2000	27.2000	27.0200	27.0200	-10.678%	6	98	+9.734%
2026-03-11	30.2500	30.2500	30.2500	30.2500	+0.833%	7	98	-1.983%
2026-03-10	28.8000	30.0000	28.8000	30.0000	+4.895%	6	91	-1.167%
2026-03-09	24.9500	28.6000	24.9500	28.6000	+5.535%	13	94	+3.671%
2026-03-05	26.9500	27.1000	26.8500	27.1000	-3.730%	30	87	+9.410%
2026-03-03	28.2800	28.2800	27.0000	28.1500	-8.306%	27	62	+5.329%
2026-02-26	30.7000	30.7000	30.7000	30.7000	-4.063%	1	47	-3.420%
2026-02-25	32.0000	32.0000	32.0000	32.0000	-2.051%	1	47	-7.344%
2026-02-24	32.0500	32.6700	31.9300	32.6700	-3.827%	20	47	-9.244%
2026-02-23	33.9700	33.9700	33.9700	33.9700	-1.106%	1	51	-12.717%
2026-02-20	33.7000	34.3500	33.7000	34.3500	+22.068%	2	51	-13.683%
2026-02-19	28.8500	28.8500	28.1400	28.1400	-1.263%	6	50	+5.366%
2026-02-18	28.3600	28.5000	28.3600	28.5000	+1.968%	2	48	+4.035%
2026-02-17	27.5200	27.9500	27.5200	27.9500	-7.450%	3	47	+6.082%
2026-02-13	30.2000	30.2000	30.2000	30.2000	-13.714%	1	46	-1.821%
2026-02-12	32.2600	35.0000	32.2600	35.0000	+3.093%	4	46	-15.286%
2026-02-11	33.9500	33.9500	33.9500	33.9500	-7.240%	2	43	-12.666%
2026-02-10	35.5000	36.8000	35.4700	36.6000	-4.563%	6	42	-18.989%
2026-02-09	38.3500	38.3500	38.3500	38.3500	-5.192%	3	41	-22.686%
2026-02-06	40.7500	40.7500	39.0200	40.4500	-0.492%	5	38	-26.700%
2026-02-05	35.0000	40.7000	35.0000	40.6500	-20.294%	39	34	-27.060%
2026-02-02	51.0000	51.0000	51.0000	51.0000	+5.046%	1	11	-41.863%
2026-01-30	49.1000	49.1000	48.5500	48.5500	+1.846%	3	10	-38.929%
2026-01-29	43.1500	47.7500	43.1500	47.6700	+0.252%	7	8	-37.802%
2026-01-27	47.5500	47.5500	47.5500	47.5500	+6.138%	1	2	-37.645%
2026-01-22	44.8000	44.8000	44.8000	44.8000	+5.486%	1	2	-33.817%
2026-01-21	42.4700	42.4700	42.4700	42.4700	0.000%	1	1	-30.186%