Dark

GOOGL20270319C380
GOOGL Mar 19 2027 380.00 Call (GOOGL270319C00380000)
option OPRA

EOD

Jul 21, 2026

32.20-7.736%(-2.70)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	32.5200	32.8500	32.2000	32.2000	-7.736%	4	827	0.000%
2026-07-20	36.6200	38.0000	34.3000	34.9000	+12.255%	9	827	-7.736%
2026-07-17	32.5800	32.7700	31.0900	31.0900	-15.973%	6	827	+3.570%
2026-07-16	47.1300	47.1300	37.0000	37.0000	-16.854%	9	823	-12.973%
2026-07-15	40.5800	46.0000	39.9800	44.5000	+17.943%	10	824	-27.640%
2026-07-14	37.7300	37.7300	37.7300	37.7300	+2.444%	10	824	-14.657%
2026-07-13	36.8300	36.8300	36.8300	36.8300	-3.788%	1	824	-12.571%
2026-07-10	38.2800	38.2800	38.2800	38.2800	+2.053%	1	824	-15.883%
2026-07-09	36.5000	37.9800	35.7000	37.5100	-5.754%	14	824	-14.156%
2026-07-08	42.4000	42.4000	38.5000	39.8000	-11.556%	27	825	-19.095%
2026-07-07	45.4400	47.3800	45.0000	45.0000	+2.273%	8	825	-28.444%
2026-07-06	41.0000	44.0000	40.0000	44.0000	+8.642%	21	827	-26.818%
2026-07-02	41.7000	41.7000	37.0000	40.5000	-1.818%	47	820	-20.494%
2026-07-01	39.4400	41.6000	39.4400	41.2500	+6.782%	8	820	-21.939%
2026-06-30	38.6500	38.6900	38.6300	38.6300	+3.900%	6	818	-16.645%
2026-06-29	34.0100	37.5400	33.9500	37.1800	+23.031%	20	812	-13.394%
2026-06-26	30.0000	30.4000	29.1000	30.2200	-4.367%	10	819	+6.552%
2026-06-25	30.1000	31.6000	30.1000	31.6000	-9.714%	41	817	+1.899%
2026-06-24	36.0500	37.0000	35.0000	35.0000	+2.941%	27	819	-8.000%
2026-06-23	34.9500	36.4000	34.0000	34.0000	-7.028%	22	825	-5.294%
2026-06-22	38.9000	39.2000	34.6700	36.5700	-19.093%	113	822	-11.950%
2026-06-18	41.7600	45.4800	41.7600	45.2000	+2.009%	19	792	-28.761%
2026-06-17	43.9200	44.3100	43.9200	44.3100	-9.108%	2	792	-27.330%
2026-06-16	50.7400	50.7400	48.7500	48.7500	+0.806%	6	792	-33.949%
2026-06-15	47.5700	48.3600	47.5500	48.3600	+11.147%	57	791	-33.416%
2026-06-12	43.1700	44.3000	43.0900	43.5100	+4.692%	10	781	-25.994%
2026-06-11	37.1600	41.6000	36.6000	41.5600	+1.465%	11	781	-22.522%
2026-06-10	46.1700	47.2000	40.9600	40.9600	-11.572%	20	781	-21.387%
2026-06-09	47.7800	49.2100	46.3200	46.3200	+1.357%	12	765	-30.484%
2026-06-08	44.7200	45.8000	43.9000	45.7000	-1.720%	7	765	-29.540%
2026-06-05	47.5000	49.0600	45.9200	46.5000	-8.284%	16	765	-30.753%
2026-06-04	47.3400	50.7000	47.0400	50.7000	+15.621%	565	761	-36.489%
2026-06-03	45.5500	45.5500	42.5000	43.8500	-2.164%	16	392	-26.568%
2026-06-02	45.5000	50.0200	44.8200	44.8200	-15.242%	22	392	-28.157%
2026-06-01	51.7500	53.0000	51.0000	52.8800	-2.794%	13	395	-39.107%
2026-05-29	55.6100	57.5500	54.4000	54.4000	-11.256%	24	390	-40.809%
2026-05-28	58.9000	61.3700	58.9000	61.3000	-1.129%	6	382	-47.471%
2026-05-27	61.1500	62.0000	61.1500	62.0000	+6.164%	2	381	-48.065%
2026-05-26	57.8500	58.8500	57.5700	58.4000	+0.690%	14	381	-44.863%
2026-05-22	59.0000	60.1100	58.0000	58.0000	-6.300%	23	389	-44.483%
2026-05-21	58.3100	62.1500	58.3100	61.9000	+0.569%	13	369	-47.981%
2026-05-20	58.2000	61.5500	58.2000	61.5500	+1.067%	12	369	-47.685%
2026-05-19	65.5300	65.5300	60.9000	60.9000	-13.690%	5	392	-47.126%
2026-05-18	73.3700	73.3700	70.5600	70.5600	+2.588%	13	392	-54.365%
2026-05-15	67.0000	68.7800	67.0000	68.7800	+0.806%	41	392	-53.184%
2026-05-14	67.6000	68.2300	67.6000	68.2300	-4.560%	2	391	-52.807%
2026-05-13	70.6300	71.4900	70.6000	71.4900	+17.216%	16	392	-54.959%
2026-05-12	60.9900	60.9900	60.9900	60.9900	-6.457%	1	392	-47.204%
2026-05-11	68.0000	68.0000	65.2000	65.2000	-6.174%	11	392	-50.613%
2026-05-08	69.7700	69.7700	69.2000	69.4900	+2.026%	5	397	-53.662%
2026-05-06	65.5700	68.1100	65.5700	68.1100	+14.567%	30	402	-52.724%
2026-05-05	60.9500	63.1400	59.4500	59.4500	+2.766%	17	403	-45.837%
2026-05-04	57.8000	58.9000	56.8000	57.8500	-0.601%	55	396	-44.339%
2026-05-01	56.8000	59.5500	56.8000	58.2000	+2.285%	21	351	-44.674%
2026-04-30	51.0000	58.7100	47.4000	56.9000	+43.687%	99	351	-43.409%
2026-04-29	38.8200	39.7500	38.0200	39.6000	-1.345%	16	339	-18.687%
2026-04-28	39.8000	40.1400	39.8000	40.1400	-0.864%	6	328	-19.781%
2026-04-27	38.2000	41.0000	38.2000	40.4900	+11.297%	87	328	-20.474%
2026-04-24	33.3500	37.1000	32.0600	36.3800	+7.697%	33	319	-11.490%
2026-04-23	33.6100	33.7800	33.6100	33.7800	+2.519%	2	310	-4.677%
2026-04-22	32.9500	32.9500	32.9500	32.9500	+2.488%	3	308	-2.276%
2026-04-21	32.8000	32.8000	32.0200	32.1500	-3.308%	36	288	+0.156%
2026-04-20	33.7000	33.7000	33.0800	33.2500	-5.136%	25	288	-3.158%
2026-04-17	33.6500	35.0500	33.6500	35.0500	+8.179%	7	277	-8.131%
2026-04-16	33.1600	33.4000	32.2300	32.4000	+1.250%	10	273	-0.617%
2026-04-15	32.0500	32.0500	32.0000	32.0000	+3.459%	2	268	+0.625%
2026-04-14	28.6500	31.4000	28.6500	30.9300	+20.491%	38	267	+4.106%
2026-04-13	25.3200	25.7300	25.3200	25.6700	+4.562%	6	264	+25.438%
2026-04-10	25.9400	26.1200	24.5000	24.5500	+1.572%	21	263	+31.161%
2026-04-09	24.1700	24.1700	24.1700	24.1700	-5.216%	7	244	+33.223%
2026-04-08	23.8000	25.5000	23.8000	25.5000	+26.866%	24	251	+26.275%
2026-04-07	18.2500	20.1000	18.2500	20.1000	+14.530%	11	263	+60.199%
2026-04-01	17.9000	17.9000	17.5500	17.5500	+59.545%	64	262	+83.476%
2026-03-30	11.2500	11.2500	11.0000	11.0000	-10.569%	2	202	+192.727%
2026-03-27	12.3500	12.3500	12.2600	12.3000	-12.143%	45	203	+161.789%
2026-03-26	14.0000	14.0000	14.0000	14.0000	-13.420%	1	203	+130.000%
2026-03-25	17.1500	17.1500	16.1700	16.1700	-13.018%	3	202	+99.134%
2026-03-24	18.5900	18.5900	18.5900	18.5900	-8.917%	10	203	+73.211%
2026-03-20	19.7400	20.4100	19.7400	20.4100	-10.951%	11	213	+57.766%
2026-03-18	22.9200	22.9200	22.9200	22.9200	-1.249%	1	203	+40.489%
2026-03-17	22.0000	23.2100	22.0000	23.2100	+7.057%	4	203	+38.733%
2026-03-16	21.8000	21.8000	21.6800	21.6800	-4.577%	2	203	+48.524%
2026-03-13	22.7200	22.7200	22.7200	22.7200	+4.700%	1	204	+41.725%
2026-03-12	21.4500	21.7000	21.4500	21.7000	-8.824%	2	204	+48.387%
2026-03-11	23.7000	23.8000	23.7000	23.8000	+7.449%	2	204	+35.294%
2026-03-09	21.2100	22.1500	21.2000	22.1500	+2.074%	69	202	+45.372%
2026-03-06	21.7000	21.7000	21.7000	21.7000	-3.556%	2	133	+48.387%
2026-03-05	22.5000	22.5000	22.5000	22.5000	-2.682%	2	133	+43.111%
2026-03-04	23.1200	23.1200	23.1200	23.1200	-0.645%	1	132	+39.273%
2026-03-03	23.2000	23.2700	23.1500	23.2700	-7.143%	5	131	+38.376%
2026-03-02	24.8000	25.0600	24.8000	25.0600	-0.752%	33	132	+28.492%
2026-02-26	24.6500	25.2500	24.5500	25.2500	-3.071%	19	104	+27.525%
2026-02-25	26.0500	26.0500	26.0500	26.0500	-2.980%	1	93	+23.608%
2026-02-24	26.4500	26.8500	26.3600	26.8500	+1.321%	3	93	+19.926%
2026-02-20	26.5000	26.5000	26.5000	26.5000	+15.721%	5	91	+21.509%
2026-02-19	23.4000	23.4000	22.9000	22.9000	+1.507%	2	91	+40.611%
2026-02-18	23.2300	23.3400	22.5600	22.5600	+2.174%	4	91	+42.730%
2026-02-17	23.0500	23.0500	22.0000	22.0800	-10.752%	16	88	+45.833%
2026-02-13	24.5500	24.7400	24.5400	24.7400	-4.479%	30	63	+30.154%
2026-02-12	25.9000	25.9000	25.9000	25.9000	-2.079%	6	63	+24.324%
2026-02-11	26.4500	26.4500	26.4500	26.4500	-12.155%	1	60	+21.739%
2026-02-10	29.5000	30.1100	29.5000	30.1100	-10.679%	3	59	+6.941%
2026-02-09	33.6800	33.7100	33.6800	33.7100	+2.931%	22	58	-4.479%
2026-02-06	32.0500	32.7500	32.0500	32.7500	-2.761%	14	49	-1.679%
2026-02-05	33.2500	33.6800	31.8000	33.6800	-14.863%	48	35	-4.394%
2026-02-04	39.5000	39.5600	39.5000	39.5600	-10.091%	2	10	-18.605%
2026-02-03	44.2500	44.2500	44.0000	44.0000	+17.647%	7	9	-26.818%
2026-01-29	37.6500	37.6500	37.4000	37.4000	-4.713%	2	2	-13.904%
2026-01-26	39.2500	39.2500	39.2500	39.2500	0.000%	1	1	-17.962%