Dark

GOOGL20270319C375
GOOGL Mar 19 2027 375.00 Call (GOOGL270319C00375000)
option OPRA

EOD

Sep 3, 2026

24.15+10.780%(+2.35)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	22.8500	24.5500	22.8500	24.1500	+10.780%	55	886	0.000%
2026-09-02	21.3000	22.1500	21.2400	21.8000	+4.057%	33	873	+10.780%
2026-09-01	21.0000	21.8500	20.9500	20.9500	-10.086%	22	872	+15.274%
2026-08-31	25.0000	25.0000	22.2400	23.3000	-15.273%	79	869	+3.648%
2026-08-28	26.9000	27.5000	26.4500	27.5000	+15.546%	16	909	-12.182%
2026-08-27	23.5000	23.8000	23.5000	23.8000	-2.619%	10	904	+1.471%
2026-08-26	24.6000	24.6000	24.4400	24.4400	-8.976%	7	896	-1.187%
2026-08-25	28.5800	28.5800	26.6000	26.8500	-9.137%	19	894	-10.056%
2026-08-24	29.6500	29.6500	29.5500	29.5500	+11.299%	14	892	-18.274%
2026-08-21	26.5500	26.5500	26.5500	26.5500	+8.279%	2	892	-9.040%
2026-08-20	24.5200	24.5200	24.5200	24.5200	-5.692%	1	890	-1.509%
2026-08-19	25.5000	26.7200	25.5000	26.0000	-0.269%	22	890	-7.115%
2026-08-17	25.8700	26.0700	25.8700	26.0700	-4.330%	21	879	-7.365%
2026-08-14	27.4500	27.4500	27.2500	27.2500	-5.118%	11	870	-11.376%
2026-08-13	28.3000	28.7200	28.3000	28.7200	+9.202%	4	872	-15.912%
2026-08-12	27.2000	27.2000	26.3000	26.3000	-6.138%	9	873	-8.175%
2026-08-11	31.8500	31.8500	28.0200	28.0200	-17.345%	31	871	-13.812%
2026-08-10	33.7400	33.9500	33.5300	33.9000	-1.711%	21	861	-28.761%
2026-08-07	35.1500	35.1500	33.8500	34.4900	-7.160%	65	861	-29.980%
2026-08-06	38.3500	38.3500	37.1500	37.1500	-6.211%	4	825	-34.993%
2026-08-05	50.7500	50.7500	39.6100	39.6100	-21.564%	27	824	-39.031%
2026-08-04	45.4700	50.8000	45.4700	50.5000	+8.021%	65	830	-52.178%
2026-08-03	45.0000	48.4500	42.5000	46.7500	+33.954%	91	818	-48.342%
2026-07-31	31.4500	34.9000	31.4500	34.9000	+36.062%	230	810	-30.802%
2026-07-29	26.3900	26.3900	25.5800	25.6500	+4.226%	7	634	-5.848%
2026-07-28	24.0100	24.6100	24.0100	24.6100	+11.864%	3	635	-1.869%
2026-07-27	22.5000	22.5000	20.9500	22.0000	+12.821%	18	633	+9.773%
2026-07-24	20.3900	21.0000	18.7000	19.5000	-2.500%	34	631	+23.846%
2026-07-23	20.8500	21.7000	18.8000	20.0000	-39.577%	305	621	+20.750%
2026-07-22	32.9500	33.1000	32.8200	33.1000	-16.980%	54	467	-27.039%
2026-07-20	37.5000	39.8700	37.5000	39.8700	+19.550%	13	421	-39.428%
2026-07-17	32.0000	34.5000	32.0000	33.3500	-11.889%	17	421	-27.586%
2026-07-16	49.2500	49.2500	37.8500	37.8500	-19.809%	26	408	-36.196%
2026-07-15	45.3000	47.8700	45.3000	47.2000	+19.042%	16	408	-48.835%
2026-07-14	37.0500	39.6500	37.0500	39.6500	+0.891%	16	416	-39.092%
2026-07-10	37.7800	39.3000	37.7800	39.3000	+2.078%	2	409	-38.550%
2026-07-09	39.1000	39.1000	37.7000	38.5000	-4.938%	4	411	-37.273%
2026-07-08	44.2600	44.2600	40.5000	40.5000	-17.347%	12	413	-40.370%
2026-07-07	48.0000	49.0000	48.0000	49.0000	+7.787%	4	417	-50.714%
2026-07-06	44.7300	45.4600	44.1100	45.4600	+16.564%	49	418	-46.876%
2026-07-02	39.0000	39.0000	39.0000	39.0000	-8.665%	1	408	-38.077%
2026-07-01	42.7000	42.7000	42.7000	42.7000	+5.069%	2	408	-43.443%
2026-06-30	40.3600	40.6400	40.3600	40.6400	+4.072%	3	406	-40.576%
2026-06-29	38.5400	39.0500	37.7400	39.0500	+27.406%	4	403	-38.156%
2026-06-26	32.1000	32.1000	30.6500	30.6500	-9.800%	8	403	-21.207%
2026-06-25	31.9500	33.9800	31.9500	33.9800	-8.410%	87	405	-28.929%
2026-06-24	37.1000	37.1000	37.1000	37.1000	+1.616%	2	424	-34.906%
2026-06-23	35.9500	36.7000	35.9500	36.5100	-5.781%	4	426	-33.854%
2026-06-22	39.5000	39.5000	37.0000	38.7500	-20.918%	183	429	-37.677%
2026-06-18	45.7800	49.0000	45.3500	49.0000	+7.456%	12	398	-50.714%
2026-06-17	47.4000	47.8900	45.5900	45.6000	-10.588%	29	398	-47.039%
2026-06-16	51.0000	51.0000	50.1700	51.0000	+2.061%	18	398	-52.647%
2026-06-15	48.5000	50.1500	48.5000	49.9700	+6.319%	30	398	-51.671%
2026-06-12	47.0000	47.0000	47.0000	47.0000	+12.172%	4	375	-48.617%
2026-06-11	38.9000	41.9000	38.3300	41.9000	-1.988%	7	375	-42.363%
2026-06-10	47.8500	47.8500	42.7500	42.7500	-8.946%	18	375	-43.509%
2026-06-09	51.2800	51.2800	46.9500	46.9500	-0.698%	2	361	-48.562%
2026-06-08	48.4200	48.4200	46.5000	47.2800	-4.195%	16	362	-48.921%
2026-06-05	49.3500	49.3500	49.3500	49.3500	-6.179%	1	349	-51.064%
2026-06-04	47.7000	52.6500	47.7000	52.6000	+14.847%	8	349	-54.087%
2026-06-03	46.7000	46.7000	45.6400	45.8000	-9.576%	35	346	-47.271%
2026-06-02	44.7000	51.8000	44.7000	50.6500	-7.909%	7	323	-52.320%
2026-06-01	53.0000	55.0000	53.0000	55.0000	-5.838%	8	322	-56.091%
2026-05-29	58.5100	58.5100	58.4100	58.4100	-9.778%	2	316	-58.654%
2026-05-27	64.6800	64.7400	63.5500	64.7400	-1.909%	10	316	-62.697%
2026-05-21	60.9600	66.0000	60.9600	66.0000	-6.370%	12	322	-63.409%
2026-05-18	74.5900	74.5900	70.4900	70.4900	-5.762%	2	322	-65.740%
2026-05-14	70.5000	74.8000	70.4800	74.8000	+1.893%	12	331	-67.714%
2026-05-13	68.2200	73.4100	68.2200	73.4100	+21.059%	4	337	-67.103%
2026-05-12	60.6400	60.6400	60.6400	60.6400	-8.357%	1	337	-60.175%
2026-05-11	68.5600	68.7200	65.9500	66.1700	-7.597%	25	337	-63.503%
2026-05-08	72.0200	73.2300	71.6100	71.6100	+2.947%	9	328	-66.276%
2026-05-07	70.0800	71.0000	69.5600	69.5600	+0.782%	10	328	-65.282%
2026-05-06	69.2000	71.7800	69.0200	69.0200	+9.295%	30	329	-65.010%
2026-05-05	63.8600	63.8600	62.3500	63.1500	+3.848%	30	330	-61.758%
2026-05-04	60.2000	60.9700	59.5000	60.8100	-2.611%	91	344	-60.286%
2026-05-01	58.0000	62.5300	58.0000	62.4400	+4.502%	11	265	-61.323%
2026-04-30	53.0000	61.0400	49.2800	59.7500	+43.803%	101	265	-59.582%
2026-04-29	40.9600	41.7000	40.9600	41.5500	-1.750%	15	201	-41.877%
2026-04-28	40.3900	42.2900	40.3900	42.2900	-1.145%	4	201	-42.894%
2026-04-27	40.7500	42.7800	40.7500	42.7800	+12.283%	98	197	-43.548%
2026-04-24	37.4700	38.1000	37.4700	38.1000	+8.919%	27	283	-36.614%
2026-04-23	34.9800	34.9800	34.9800	34.9800	+2.882%	1	285	-30.961%
2026-04-22	34.8700	35.1100	34.0000	34.0000	+1.040%	85	285	-28.971%
2026-04-21	34.6000	35.2700	33.6500	33.6500	-2.746%	42	215	-28.232%
2026-04-20	35.0700	35.3000	34.3500	34.6000	-5.335%	69	215	-30.202%
2026-04-17	34.9200	36.5500	34.9200	36.5500	+4.131%	28	203	-33.926%
2026-04-16	35.1000	35.1000	35.1000	35.1000	+8.501%	1	177	-31.197%
2026-04-14	30.5500	32.3500	30.5500	32.3500	+24.184%	4	177	-25.348%
2026-04-10	26.9100	26.9100	26.0500	26.0500	-3.910%	7	176	-7.294%
2026-04-09	27.1700	27.2000	26.9400	27.1100	-0.074%	10	170	-10.918%
2026-04-08	25.7500	27.4500	25.7500	27.1300	+37.367%	27	160	-10.984%
2026-04-06	19.3100	19.7500	19.3100	19.7500	+8.516%	2	147	+22.278%
2026-04-02	18.2500	18.2500	18.2000	18.2000	-4.961%	5	148	+32.692%
2026-04-01	17.8500	19.1500	17.8500	19.1500	+46.183%	20	148	+26.110%
2026-03-27	13.4600	13.6000	13.1000	13.1000	-11.606%	27	150	+84.351%
2026-03-26	14.9000	14.9000	14.8200	14.8200	-19.149%	6	130	+62.955%
2026-03-25	18.3300	18.3300	18.3300	18.3300	+4.385%	45	130	+31.751%
2026-03-24	19.6900	19.6900	17.5600	17.5600	-18.135%	21	85	+37.528%
2026-03-23	21.4500	21.4500	21.4500	21.4500	-12.805%	6	75	+12.587%
2026-03-18	24.6100	24.6300	24.6000	24.6000	-0.324%	10	75	-1.829%
2026-03-17	24.6800	24.6800	24.6800	24.6800	+4.576%	10	66	-2.147%
2026-03-12	24.1500	24.1500	23.6000	23.6000	-5.297%	7	71	+2.331%
2026-03-10	24.9200	24.9200	24.9200	24.9200	+9.298%	6	66	-3.090%
2026-03-09	22.8000	22.8000	22.8000	22.8000	+4.348%	6	66	+5.921%
2026-03-06	21.8500	21.8500	21.8500	21.8500	-8.768%	1	60	+10.526%
2026-03-03	24.2500	24.2500	23.9500	23.9500	-7.171%	2	59	+0.835%
2026-03-02	25.8000	25.8000	25.8000	25.8000	-1.714%	4	59	-6.395%
2026-02-27	25.2000	26.2500	25.2000	26.2500	-6.750%	2	55	-8.000%
2026-02-24	28.1500	28.1500	28.1500	28.1500	-3.431%	1	53	-14.210%
2026-02-23	29.1500	29.1500	29.1500	29.1500	+20.206%	1	53	-17.153%
2026-02-19	24.2500	24.2500	24.2500	24.2500	-0.124%	1	52	-0.412%
2026-02-17	22.8000	24.2800	22.8000	24.2800	-16.189%	77	53	-0.535%
2026-02-11	32.2000	32.2000	28.9700	28.9700	-9.525%	13	73	-16.638%
2026-02-10	31.4000	32.0200	31.4000	32.0200	-8.619%	59	60	-24.578%
2026-02-09	33.2400	35.0600	31.9100	35.0400	+6.537%	13	20	-31.079%
2026-02-05	32.8900	32.8900	32.8900	32.8900	-20.556%	1	8	-26.573%
2026-02-04	41.4000	41.4000	41.4000	41.4000	-9.409%	1	7	-41.667%
2026-02-02	45.7000	45.7000	45.7000	45.7000	+7.631%	1	7	-47.155%
2026-01-30	42.4600	42.4600	42.4600	42.4600	+12.150%	3	7	-43.123%
2026-01-29	37.8600	37.8600	37.8600	37.8600	-8.440%	2	4	-36.212%
2026-01-27	41.3500	41.3500	41.3500	41.3500	+4.604%	1	2	-41.596%
2026-01-23	39.5300	39.5300	39.5300	39.5300	-4.332%	1	1	-38.907%
2026-01-22	41.3200	41.3200	41.3200	41.3200	0.000%	1	1	-41.554%