Dark

GOOGL20270319C365
GOOGL Mar 19 2027 365.00 Call (GOOGL270319C00365000)
option OPRA

EOD

Sep 3, 2026

27.48+9.701%(+2.43)171

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	27.1800	27.8000	26.5000	27.4800	+9.701%	171	804	0.000%
2026-09-02	25.5800	25.7500	25.0500	25.0500	+4.375%	15	797	+9.701%
2026-09-01	24.1600	24.7500	24.0000	24.0000	-8.397%	12	799	+14.500%
2026-08-31	26.6000	26.6000	25.6000	26.2000	-14.098%	17	796	+4.885%
2026-08-28	29.1500	31.6000	29.1500	30.5000	+11.436%	37	786	-9.902%
2026-08-27	26.3000	27.4000	26.3000	27.3700	-2.598%	14	773	+0.402%
2026-08-26	28.9500	28.9500	27.7000	28.1000	-8.618%	15	765	-2.206%
2026-08-25	30.6000	30.7500	30.5000	30.7500	-3.756%	20	758	-10.634%
2026-08-24	33.6200	33.6200	31.9500	31.9500	+5.795%	3	743	-13.991%
2026-08-21	30.2000	30.2000	30.2000	30.2000	+6.714%	4	741	-9.007%
2026-08-20	29.3300	30.3500	27.5000	28.3000	-3.578%	31	739	-2.898%
2026-08-18	29.0000	30.2000	29.0000	29.3500	-2.329%	4	759	-6.371%
2026-08-17	30.2500	30.2500	29.2000	30.0500	-3.686%	9	756	-8.552%
2026-08-14	32.8000	32.8000	31.2000	31.2000	-4.000%	2	752	-11.923%
2026-08-13	31.7600	32.5000	31.4600	32.5000	+4.167%	11	751	-15.446%
2026-08-12	30.8200	31.3000	29.7500	31.2000	-10.086%	21	751	-11.923%
2026-08-11	35.4000	35.6500	34.7000	34.7000	-9.043%	4	738	-20.807%
2026-08-10	37.7000	38.1500	37.2000	38.1500	+0.368%	42	738	-27.969%
2026-08-07	40.0000	40.0000	38.0100	38.0100	-7.743%	42	721	-27.703%
2026-08-06	41.8000	41.8000	41.2000	41.2000	-8.444%	2	707	-33.301%
2026-08-05	56.6500	56.6500	42.6900	45.0000	-19.369%	34	706	-38.933%
2026-08-04	52.7500	55.8100	52.7500	55.8100	+7.018%	7	696	-50.762%
2026-08-03	44.8000	52.1500	44.8000	52.1500	+27.819%	33	700	-47.306%
2026-07-31	34.5000	41.3500	34.2500	40.8000	+43.966%	75	715	-32.647%
2026-07-30	27.9900	28.3400	27.9900	28.3400	-8.285%	2	767	-3.035%
2026-07-29	30.9000	30.9000	30.9000	30.9000	+12.980%	1	766	-11.068%
2026-07-28	27.3300	27.3500	27.3300	27.3500	+11.089%	2	766	+0.475%
2026-07-27	24.6000	24.6200	24.6000	24.6200	+9.666%	3	767	+11.617%
2026-07-24	21.7400	22.4500	21.7400	22.4500	-0.664%	11	765	+22.405%
2026-07-23	24.2500	25.2000	21.8000	22.6000	-38.836%	56	774	+21.593%
2026-07-22	37.8700	37.8700	36.9500	36.9500	-4.150%	6	760	-25.629%
2026-07-21	38.0500	38.5500	38.0500	38.5500	-5.746%	6	759	-28.716%
2026-07-20	44.0000	44.0000	40.9000	40.9000	+11.444%	2	758	-32.812%
2026-07-17	39.0000	39.0000	36.7000	36.7000	-12.744%	10	758	-25.123%
2026-07-16	51.8100	52.7300	42.0600	42.0600	-18.646%	22	750	-34.665%
2026-07-15	47.5700	53.1900	47.5700	51.7000	+23.213%	21	753	-46.847%
2026-07-13	41.9600	41.9600	41.9600	41.9600	-6.025%	2	753	-34.509%
2026-07-09	45.1100	45.1100	42.1500	44.6500	-0.446%	7	751	-38.455%
2026-07-08	48.5500	48.5500	44.8500	44.8500	-12.368%	31	748	-38.729%
2026-07-07	52.0000	54.3500	51.1800	51.1800	-1.101%	15	735	-46.307%
2026-07-06	47.1500	51.7500	47.1000	51.7500	+10.577%	26	734	-46.899%
2026-07-02	48.0500	48.0500	46.8000	46.8000	-0.107%	7	735	-41.282%
2026-07-01	48.0000	48.0000	46.8500	46.8500	+11.548%	6	735	-41.345%
2026-06-29	42.0000	42.0000	42.0000	42.0000	+22.807%	3	735	-34.571%
2026-06-26	36.4000	37.1000	34.1000	34.2000	-5.394%	28	735	-19.649%
2026-06-25	36.3500	36.3500	35.9500	36.1500	-11.937%	59	721	-23.983%
2026-06-24	42.1500	42.1900	41.0500	41.0500	+2.471%	31	696	-33.057%
2026-06-23	40.0600	40.0600	40.0600	40.0600	-3.073%	1	693	-31.403%
2026-06-22	45.5000	45.5000	40.1200	41.3300	-21.276%	57	692	-33.511%
2026-06-18	51.2900	52.5000	49.7000	52.5000	+2.941%	7	685	-47.657%
2026-06-17	51.3500	51.3500	51.0000	51.0000	-11.535%	5	685	-46.118%
2026-06-16	55.9000	57.6500	55.9000	57.6500	+5.644%	2	685	-52.333%
2026-06-15	54.9000	56.0000	53.8100	54.5700	+10.242%	7	685	-49.643%
2026-06-12	47.7000	50.6500	47.7000	49.5000	+1.393%	7	684	-44.485%
2026-06-11	43.7500	48.8200	42.2400	48.8200	+3.630%	3	684	-43.712%
2026-06-10	54.0000	54.0000	47.0000	47.1100	-10.607%	5	684	-41.668%
2026-06-09	56.5000	56.5000	48.3500	52.7000	+3.131%	57	685	-47.856%
2026-06-08	51.0000	52.4500	50.0000	51.1000	-6.066%	65	685	-46.223%
2026-06-05	54.5000	55.5000	53.3500	54.4000	-3.717%	15	686	-49.485%
2026-06-04	51.1700	56.6600	51.1700	56.5000	+18.822%	8	685	-51.363%
2026-06-03	53.3500	53.3500	47.5500	47.5500	-4.900%	52	696	-42.208%
2026-06-02	53.2000	57.1500	49.0000	50.0000	-15.469%	93	699	-45.040%
2026-06-01	58.8500	59.1500	58.8500	59.1500	-6.111%	2	747	-53.542%
2026-05-29	63.2600	63.4100	63.0000	63.0000	-7.216%	21	747	-56.381%
2026-05-28	67.9000	67.9000	67.9000	67.9000	+0.667%	2	727	-59.529%
2026-05-26	65.2100	67.4500	65.2100	67.4500	-5.134%	2	727	-59.259%
2026-05-19	71.4500	71.4500	71.1000	71.1000	-12.525%	3	728	-61.350%
2026-05-18	81.2800	81.2800	81.2800	81.2800	+5.696%	1	731	-66.191%
2026-05-15	76.6500	76.9000	74.2100	76.9000	-4.329%	17	731	-64.265%
2026-05-14	80.3800	80.3800	80.3800	80.3800	+3.890%	1	734	-65.812%
2026-05-13	72.0000	77.3700	72.0000	77.3700	+15.048%	4	733	-64.482%
2026-05-12	68.7400	68.7400	67.2500	67.2500	-3.722%	4	733	-59.138%
2026-05-11	73.7000	73.7000	69.8500	69.8500	-9.286%	3	733	-60.659%
2026-05-08	77.2800	77.2800	77.0000	77.0000	+3.844%	9	732	-64.312%
2026-05-07	75.5400	75.7900	74.1500	74.1500	-1.801%	4	732	-62.940%
2026-05-06	75.2500	75.5100	75.2500	75.5100	+9.356%	2	732	-63.607%
2026-05-05	68.6500	69.0500	68.6500	69.0500	+5.662%	17	732	-60.203%
2026-05-04	67.0300	67.0300	65.3500	65.3500	-2.317%	2	732	-57.950%
2026-05-01	65.1000	66.9000	65.1000	66.9000	+2.765%	18	731	-58.924%
2026-04-30	58.2400	66.1500	53.5000	65.1000	+41.830%	33	731	-57.788%
2026-04-29	45.9000	45.9000	45.9000	45.9000	+3.077%	5	751	-40.131%
2026-04-28	44.5300	44.5300	44.5300	44.5300	-4.789%	1	751	-38.289%
2026-04-27	45.2300	47.2300	45.2300	46.7700	+14.073%	27	752	-41.244%
2026-04-24	38.7500	41.0000	38.7500	41.0000	+6.218%	28	735	-32.976%
2026-04-23	39.5500	39.5500	38.6000	38.6000	-0.644%	4	707	-28.808%
2026-04-22	38.8500	38.8500	38.8500	38.8500	+4.016%	1	703	-29.266%
2026-04-21	38.2500	38.2500	37.3000	37.3500	-3.613%	26	702	-26.426%
2026-04-20	39.8000	39.8000	38.0500	38.7500	-3.246%	21	702	-29.084%
2026-04-17	39.0000	40.3000	39.0000	40.0500	+5.673%	3	697	-31.386%
2026-04-16	37.7000	37.9000	37.7000	37.9000	+2.710%	7	695	-27.493%
2026-04-15	36.1800	36.9000	36.1800	36.9000	+2.075%	4	688	-25.528%
2026-04-14	32.7500	36.1500	32.7500	36.1500	+20.863%	11	686	-23.983%
2026-04-13	29.9100	29.9100	29.9100	29.9100	+3.316%	1	677	-8.124%
2026-04-10	30.4500	30.4500	28.9500	28.9500	-3.500%	16	678	-5.078%
2026-04-08	28.1000	30.0500	28.1000	30.0000	+44.231%	28	664	-8.400%
2026-04-02	20.6500	20.8000	20.5900	20.8000	-0.952%	68	598	+32.115%
2026-04-01	20.6500	21.7000	20.5000	21.0000	+32.242%	565	598	+30.857%
2026-03-31	15.8800	15.8800	15.8800	15.8800	+9.744%	1	144	+73.048%
2026-03-27	14.7200	15.0000	14.4700	14.4700	-14.379%	3	143	+89.910%
2026-03-26	16.9000	16.9000	16.9000	16.9000	-13.776%	1	142	+62.604%
2026-03-25	19.6000	19.6000	19.6000	19.6000	-4.250%	4	142	+40.204%
2026-03-24	20.4700	20.4700	20.4700	20.4700	-16.003%	6	142	+34.245%
2026-03-20	24.5000	24.5000	23.8500	24.3700	-6.985%	69	138	+12.762%
2026-03-19	25.4500	26.2200	25.4500	26.2000	-2.963%	14	176	+4.885%
2026-03-18	27.2400	27.2700	27.0000	27.0000	+5.263%	222	173	+1.778%
2026-03-05	25.6500	25.6500	25.6000	25.6500	-5.629%	5	64	+7.135%
2026-03-03	25.9000	27.1800	25.9000	27.1800	-5.329%	5	61	+1.104%
2026-03-02	29.3600	29.3600	28.7100	28.7100	-2.843%	2	59	-4.284%
2026-02-26	29.5500	29.5500	29.5500	29.5500	-3.273%	1	58	-7.005%
2026-02-24	30.6000	30.6000	30.5500	30.5500	-5.652%	10	57	-10.049%
2026-02-20	32.3800	32.3800	32.3800	32.3800	+4.620%	2	52	-15.133%
2026-02-11	32.7500	32.7500	30.9500	30.9500	-18.100%	47	52	-11.212%
2026-02-06	40.0400	40.0400	37.0200	37.7900	+1.205%	4	6	-27.282%
2026-02-05	37.3400	37.3400	37.3400	37.3400	-24.167%	2	2	-26.406%
2026-02-02	49.2400	49.2400	49.2400	49.2400	0.000%	2	2	-44.192%