Dark

GOOGL20270319C370
GOOGL Mar 19 2027 370.00 Call (GOOGL270319C00370000)
option OPRA

EOD

Sep 3, 2026

25.50+9.208%(+2.15)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	26.0000	26.5800	25.5000	25.5000	+9.208%	46	1,250	0.000%
2026-09-02	24.1500	24.1500	23.3500	23.3500	+3.778%	23	1,231	+9.208%
2026-09-01	21.8500	23.5000	21.8500	22.5000	-7.025%	105	1,230	+13.333%
2026-08-31	25.5000	25.5000	23.7000	24.2000	-15.088%	40	1,174	+5.372%
2026-08-28	26.6600	29.8000	26.6600	28.5000	+11.984%	30	1,166	-10.526%
2026-08-27	25.0000	25.7000	25.0000	25.4500	-2.490%	13	1,170	+0.196%
2026-08-26	26.9000	26.9000	25.6000	26.1000	-9.375%	24	1,162	-2.299%
2026-08-25	29.7000	29.8400	28.6000	28.8000	-4.000%	30	1,159	-11.458%
2026-08-24	31.0500	31.6000	30.0000	30.0000	+5.448%	21	1,145	-15.000%
2026-08-21	26.1000	29.2500	26.1000	28.4500	+8.298%	28	1,142	-10.369%
2026-08-20	27.7200	27.7200	25.5500	26.2700	-7.500%	23	1,137	-2.931%
2026-08-19	28.6000	28.7500	28.4000	28.4000	+2.305%	3	1,134	-10.211%
2026-08-18	27.7600	27.7600	27.7600	27.7600	-0.287%	1	1,133	-8.141%
2026-08-17	28.6000	28.7500	27.2000	27.8400	-5.080%	66	1,132	-8.405%
2026-08-14	32.0000	32.0000	29.0500	29.3300	-3.201%	71	1,108	-13.058%
2026-08-13	30.3500	30.5000	29.9000	30.3000	+2.538%	24	1,081	-15.842%
2026-08-12	29.8000	29.8000	27.8200	29.5500	-0.839%	33	1,080	-13.706%
2026-08-11	34.5900	34.5900	29.7900	29.8000	-17.222%	123	1,068	-14.430%
2026-08-10	36.6300	36.6300	35.0600	36.0000	-0.139%	15	1,094	-29.167%
2026-08-07	39.0200	39.0200	35.9000	36.0500	-6.364%	92	1,085	-29.265%
2026-08-06	42.1800	42.4300	38.3100	38.5000	-9.942%	16	1,050	-33.766%
2026-08-05	54.0000	54.0000	39.5000	42.7500	-19.324%	39	1,047	-40.351%
2026-08-04	48.2700	52.9900	47.4000	52.9900	+7.967%	89	1,051	-51.878%
2026-08-03	47.4500	50.5100	45.2500	49.0800	+25.524%	261	1,026	-48.044%
2026-07-31	31.0000	39.5000	30.2900	39.1000	+49.237%	86	1,118	-34.783%
2026-07-30	25.3700	26.8000	25.3400	26.2000	-3.853%	21	1,130	-2.672%
2026-07-29	26.0600	30.4300	25.2900	27.2500	+4.087%	182	1,139	-6.422%
2026-07-28	23.0000	26.7300	23.0000	26.1800	+8.902%	29	1,121	-2.597%
2026-07-27	24.3700	24.9500	23.0300	24.0400	+15.855%	30	1,141	+6.073%
2026-07-24	21.3400	22.7900	20.0000	20.7500	-2.719%	499	1,141	+22.892%
2026-07-23	23.6000	23.6000	20.8000	21.3300	-38.548%	158	910	+19.550%
2026-07-22	35.2500	35.7000	34.6500	34.7100	-4.485%	28	892	-26.534%
2026-07-21	36.8000	36.8000	36.3100	36.3400	-5.782%	7	901	-29.829%
2026-07-20	41.9000	42.7400	38.5700	38.5700	+9.823%	39	898	-33.886%
2026-07-17	36.0000	36.0000	35.1200	35.1200	-12.200%	14	882	-27.392%
2026-07-16	48.8000	51.3400	40.0000	40.0000	-19.192%	54	881	-36.250%
2026-07-15	48.0500	51.0000	48.0500	49.5000	+16.334%	83	915	-48.485%
2026-07-14	42.5500	42.5500	42.5500	42.5500	+6.375%	1	883	-40.071%
2026-07-13	40.0000	40.0000	40.0000	40.0000	0.000%	3	884	-36.250%
2026-07-10	40.0000	40.0000	40.0000	40.0000	-4.535%	1	882	-36.250%
2026-07-09	38.8000	41.9000	38.8000	41.9000	-3.345%	9	881	-39.141%
2026-07-08	44.5000	44.5000	43.3500	43.3500	-12.069%	2	878	-41.176%
2026-07-07	51.9600	52.0000	49.3000	49.3000	+0.102%	33	876	-48.276%
2026-07-06	43.7700	49.3000	43.7700	49.2500	+19.684%	21	886	-48.223%
2026-07-02	45.4000	45.4000	41.1500	41.1500	-8.556%	9	871	-38.032%
2026-07-01	45.0000	45.0000	45.0000	45.0000	+8.434%	1	871	-43.333%
2026-06-29	39.0900	42.0000	39.0000	41.5000	+28.086%	15	871	-38.554%
2026-06-26	34.0100	37.5100	32.3500	32.4000	-6.494%	44	877	-21.296%
2026-06-25	36.2000	36.2000	34.2000	34.6500	-5.740%	27	870	-26.407%
2026-06-24	40.0000	41.0000	36.7600	36.7600	-3.263%	17	864	-30.631%
2026-06-23	36.5500	38.1000	36.5500	38.0000	-3.431%	273	865	-32.895%
2026-06-22	44.9500	44.9500	37.5000	39.3500	-22.692%	27	951	-35.197%
2026-06-18	50.3800	51.3500	45.9100	50.9000	+5.470%	40	883	-49.902%
2026-06-17	50.9500	50.9500	48.1000	48.2600	-10.297%	22	883	-47.161%
2026-06-16	51.8000	55.6000	51.7500	53.8000	+3.164%	31	883	-52.602%
2026-06-15	52.3300	53.0000	51.0700	52.1500	+11.076%	40	891	-51.103%
2026-06-12	45.8000	51.0000	45.8000	46.9500	+1.623%	155	920	-45.687%
2026-06-11	41.1100	46.2900	40.0000	46.2000	+2.667%	57	821	-44.805%
2026-06-10	50.5000	51.0500	44.8500	45.0000	-9.402%	167	813	-43.333%
2026-06-09	51.8000	54.0000	46.0500	49.6700	+0.791%	23	763	-48.661%
2026-06-08	48.1200	49.5000	47.9000	49.2800	-4.422%	15	764	-48.255%
2026-06-05	53.0000	53.8500	50.5000	51.5600	-4.871%	13	757	-50.543%
2026-06-04	48.6600	55.0500	48.6500	54.2000	+13.674%	350	759	-52.952%
2026-06-03	50.0000	50.0000	46.5000	47.6800	-0.667%	112	756	-46.518%
2026-06-02	47.5000	56.0000	47.5000	48.0000	-16.464%	48	790	-46.875%
2026-06-01	57.2500	57.8000	55.5000	57.4600	-4.710%	21	762	-55.621%
2026-05-29	60.5100	61.3500	60.1000	60.3000	-7.387%	10	755	-57.711%
2026-05-28	64.8000	66.1500	63.5600	65.1100	+0.478%	29	750	-60.836%
2026-05-27	64.8000	64.8000	64.8000	64.8000	-0.993%	4	763	-60.648%
2026-05-26	64.2400	65.4500	63.7200	65.4500	+6.561%	6	766	-61.039%
2026-05-22	63.0000	63.0000	61.4200	61.4200	-3.276%	6	766	-58.483%
2026-05-20	63.5000	63.5000	63.5000	63.5000	-15.760%	2	766	-59.843%
2026-05-18	77.0500	77.0500	75.3800	75.3800	+1.865%	3	762	-66.171%
2026-05-14	73.2100	74.0000	72.7200	74.0000	-2.887%	5	762	-65.541%
2026-05-13	71.1500	76.2000	71.1500	76.2000	+15.525%	2	758	-66.535%
2026-05-12	65.9600	65.9600	65.9600	65.9600	-4.558%	1	758	-61.340%
2026-05-11	70.9500	70.9500	69.1100	69.1100	-8.464%	7	758	-63.102%
2026-05-08	75.5000	75.5000	75.5000	75.5000	+5.447%	1	753	-66.225%
2026-05-07	72.7900	72.7900	71.5000	71.6000	-3.880%	4	753	-64.385%
2026-05-06	71.5000	74.4900	71.5000	74.4900	+11.948%	7	750	-65.767%
2026-05-05	66.4700	66.5400	66.4700	66.5400	+4.920%	21	750	-61.677%
2026-05-04	63.8300	63.8300	63.4200	63.4200	-0.267%	3	729	-59.792%
2026-05-01	63.1500	64.0400	63.1500	63.5900	+2.103%	16	732	-59.899%
2026-04-30	55.3300	63.5800	51.0200	62.2800	+43.337%	73	732	-59.056%
2026-04-29	43.6000	43.6000	43.4500	43.4500	+0.579%	15	700	-41.312%
2026-04-28	42.4300	43.7600	42.1500	43.2000	-2.900%	35	694	-40.972%
2026-04-27	44.4500	45.0900	44.4500	44.4900	+13.379%	89	678	-42.684%
2026-04-24	36.0000	39.7000	36.0000	39.2400	+4.223%	15	673	-35.015%
2026-04-23	37.6600	37.7000	36.7600	37.6500	+5.168%	348	674	-32.271%
2026-04-22	36.7000	36.7000	35.8000	35.8000	+1.560%	2	446	-28.771%
2026-04-21	36.3500	36.3500	35.2500	35.2500	-3.159%	29	445	-27.660%
2026-04-20	38.0300	38.0300	36.1500	36.4000	-4.587%	54	448	-29.945%
2026-04-17	36.9000	38.1500	36.8900	38.1500	+6.983%	13	444	-33.159%
2026-04-16	36.9500	37.4600	35.6600	35.6600	-0.112%	205	439	-28.491%
2026-04-15	35.7000	35.7000	35.7000	35.7000	+27.500%	1	294	-28.571%
2026-04-13	28.0000	28.0000	28.0000	28.0000	+2.190%	1	294	-8.929%
2026-04-10	29.0300	29.0300	27.4000	27.4000	-4.696%	5	293	-6.934%
2026-04-09	28.7500	28.7500	28.7500	28.7500	-0.691%	1	289	-11.304%
2026-04-08	27.3500	28.9500	27.3500	28.9500	+29.879%	7	289	-11.917%
2026-04-07	20.5100	22.2900	20.5100	22.2900	+11.228%	2	283	+14.401%
2026-04-06	19.7000	20.0400	19.7000	20.0400	+6.313%	2	284	+27.246%
2026-04-02	18.8500	18.8500	18.8500	18.8500	-6.683%	1	283	+35.279%
2026-04-01	20.2500	20.2500	20.2000	20.2000	+21.540%	7	283	+26.238%
2026-03-31	16.5400	16.6200	16.5400	16.6200	+30.455%	2	277	+53.430%
2026-03-30	13.0000	13.0000	12.7400	12.7400	-5.630%	19	277	+100.157%
2026-03-27	14.4500	14.4500	13.5000	13.5000	-12.338%	62	285	+88.889%
2026-03-26	16.7000	16.9500	15.4000	15.4000	-15.011%	13	268	+65.584%
2026-03-25	18.0500	18.1200	18.0500	18.1200	-5.576%	18	266	+40.728%
2026-03-24	21.5500	21.5500	19.1900	19.1900	-22.245%	3	260	+32.882%
2026-03-17	24.6800	24.6800	24.6800	24.6800	+2.620%	1	259	+3.323%
2026-03-16	24.0500	24.0500	24.0500	24.0500	-1.434%	1	260	+6.029%
2026-03-13	24.4000	24.4000	24.4000	24.4000	-0.286%	1	261	+4.508%
2026-03-12	24.4700	24.4700	24.4700	24.4700	-6.065%	1	261	+4.209%
2026-03-10	26.0500	26.0500	26.0500	26.0500	+7.334%	1	261	-2.111%
2026-03-09	24.4000	24.4000	24.2700	24.2700	-0.533%	41	261	+5.068%
2026-03-06	23.1000	24.4000	22.4000	24.4000	-0.813%	3	220	+4.508%
2026-03-05	25.0000	25.0000	24.2700	24.6000	-3.340%	5	219	+3.659%
2026-03-04	25.4500	25.4500	25.4500	25.4500	-1.165%	1	220	+0.196%
2026-03-03	24.6200	25.7500	24.6200	25.7500	-4.488%	2	221	-0.971%
2026-03-02	26.9600	26.9600	26.9600	26.9600	-3.611%	1	222	-5.415%
2026-02-26	27.9700	27.9700	27.9700	27.9700	-3.419%	1	221	-8.831%
2026-02-24	29.6300	29.6700	28.9600	28.9600	-7.947%	6	221	-11.948%
2026-02-23	31.5000	31.5000	31.4600	31.4600	+0.801%	2	215	-18.945%
2026-02-20	28.1300	31.5000	27.8500	31.2100	+24.244%	60	214	-18.295%
2026-02-18	25.0500	25.1200	25.0500	25.1200	-1.760%	3	202	+1.513%
2026-02-17	24.5000	25.6500	24.4000	25.5700	-4.518%	37	201	-0.274%
2026-02-13	27.6500	27.7000	26.7600	26.7800	-6.527%	33	135	-4.780%
2026-02-12	28.8100	30.3200	28.6500	28.6500	-2.051%	43	135	-10.995%
2026-02-11	29.8100	30.2800	29.2500	29.2500	-21.244%	61	94	-12.821%
2026-02-09	34.9000	37.1400	34.9000	37.1400	+3.310%	2	34	-31.341%
2026-02-06	35.6000	35.9500	35.5000	35.9500	-11.235%	9	34	-29.068%
2026-02-05	33.3000	40.5000	33.3000	40.5000	-12.432%	4	24	-37.037%
2026-02-03	48.0000	48.0000	46.2500	46.2500	-2.220%	7	23	-44.865%
2026-02-02	46.5500	47.3000	46.5500	47.3000	+6.748%	13	16	-46.089%
2026-01-30	44.3100	44.3100	44.3100	44.3100	+9.787%	3	6	-42.451%
2026-01-29	41.3300	41.3300	40.3600	40.3600	-4.946%	2	4	-36.819%
2026-01-28	42.4600	42.4600	42.4600	42.4600	+0.951%	1	2	-39.943%
2026-01-22	42.0600	42.0600	42.0600	42.0600	0.000%	1	1	-39.372%