Dark

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

EOD

Sep 3, 2026

22.45+11.194%(+2.26)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	22.2900	22.5000	21.7000	22.4500	+11.194%	10	1,194	0.000%
2026-09-02	19.2900	20.7100	19.2000	20.1900	+5.984%	8	1,193	+11.194%
2026-09-01	19.9500	20.4500	18.8500	19.0500	-12.050%	29	1,189	+17.848%
2026-08-31	22.2000	22.8000	20.5500	21.6600	-13.012%	134	1,189	+3.647%
2026-08-28	22.0000	26.0000	22.0000	24.9000	+12.415%	55	1,083	-9.839%
2026-08-27	22.6500	22.6500	21.6300	22.1500	-3.275%	18	1,072	+1.354%
2026-08-26	23.4000	23.4000	22.8000	22.9000	-8.619%	9	1,067	-1.965%
2026-08-25	26.2500	26.2500	25.0000	25.0600	-5.434%	11	1,062	-10.415%
2026-08-24	26.5000	26.5000	26.5000	26.5000	+3.922%	6	1,062	-15.283%
2026-08-21	23.6000	25.5000	23.5500	25.5000	+5.546%	17	1,062	-11.961%
2026-08-20	24.2000	24.2300	22.5000	24.1600	-2.581%	19	1,062	-7.078%
2026-08-19	24.2400	25.5000	24.2400	24.8000	+0.813%	7	1,060	-9.476%
2026-08-17	26.4800	26.6500	24.2500	24.6000	-7.449%	20	1,057	-8.740%
2026-08-14	28.0400	28.0400	26.5800	26.5800	-1.701%	5	1,052	-15.538%
2026-08-13	25.9300	27.0400	25.9300	27.0400	+4.000%	31	1,050	-16.975%
2026-08-12	26.1000	26.1500	24.5000	26.0000	-0.498%	109	1,049	-13.654%
2026-08-11	29.8000	29.9500	26.0000	26.1300	-17.545%	17	1,020	-14.083%
2026-08-10	31.0000	32.7900	30.7200	31.6900	-1.889%	54	1,020	-29.157%
2026-08-07	33.6400	33.6400	32.0100	32.3000	-10.402%	25	1,027	-30.495%
2026-08-06	37.0000	37.9700	35.8800	36.0500	-3.429%	32	1,026	-37.725%
2026-08-05	50.0000	50.1000	36.2100	37.3300	-21.011%	42	1,024	-39.861%
2026-08-04	41.0500	48.1800	41.0500	47.2600	+5.680%	39	1,025	-52.497%
2026-08-03	38.0000	45.2200	38.0000	44.7200	+29.623%	102	1,027	-49.799%
2026-07-31	25.0000	34.5000	25.0000	34.5000	+48.835%	72	1,084	-34.928%
2026-07-30	22.0900	23.1800	21.9000	23.1800	-4.056%	12	1,098	-3.149%
2026-07-29	22.3700	26.5800	22.3500	24.1600	+7.857%	57	1,099	-7.078%
2026-07-28	20.0200	22.8300	20.0200	22.4000	+11.443%	21	1,077	+0.223%
2026-07-27	20.1500	20.6500	20.1000	20.1000	+10.561%	4	1,071	+11.692%
2026-07-24	18.6300	19.9000	17.3000	18.1800	-6.047%	242	1,071	+23.487%
2026-07-23	20.1000	20.6000	18.0000	19.3500	-34.473%	99	865	+16.021%
2026-07-22	31.9000	32.0500	29.5300	29.5300	-8.292%	25	816	-23.976%
2026-07-21	32.5200	32.8500	32.2000	32.2000	-7.736%	4	827	-30.280%
2026-07-20	36.6200	38.0000	34.3000	34.9000	+12.255%	9	827	-35.673%
2026-07-17	32.5800	32.7700	31.0900	31.0900	-15.973%	6	827	-27.790%
2026-07-16	47.1300	47.1300	37.0000	37.0000	-16.854%	9	823	-39.324%
2026-07-15	40.5800	46.0000	39.9800	44.5000	+17.943%	10	824	-49.551%
2026-07-14	37.7300	37.7300	37.7300	37.7300	+2.444%	10	824	-40.498%
2026-07-13	36.8300	36.8300	36.8300	36.8300	-3.788%	1	824	-39.044%
2026-07-10	38.2800	38.2800	38.2800	38.2800	+2.053%	1	824	-41.353%
2026-07-09	36.5000	37.9800	35.7000	37.5100	-5.754%	14	824	-40.149%
2026-07-08	42.4000	42.4000	38.5000	39.8000	-11.556%	27	825	-43.593%
2026-07-07	45.4400	47.3800	45.0000	45.0000	+2.273%	8	825	-50.111%
2026-07-06	41.0000	44.0000	40.0000	44.0000	+8.642%	21	827	-48.977%
2026-07-02	41.7000	41.7000	37.0000	40.5000	-1.818%	47	820	-44.568%
2026-07-01	39.4400	41.6000	39.4400	41.2500	+6.782%	8	820	-45.576%
2026-06-30	38.6500	38.6900	38.6300	38.6300	+3.900%	6	818	-41.885%
2026-06-29	34.0100	37.5400	33.9500	37.1800	+23.031%	20	812	-39.618%
2026-06-26	30.0000	30.4000	29.1000	30.2200	-4.367%	10	819	-25.711%
2026-06-25	30.1000	31.6000	30.1000	31.6000	-9.714%	41	817	-28.956%
2026-06-24	36.0500	37.0000	35.0000	35.0000	+2.941%	27	819	-35.857%
2026-06-23	34.9500	36.4000	34.0000	34.0000	-7.028%	22	825	-33.971%
2026-06-22	38.9000	39.2000	34.6700	36.5700	-19.093%	113	822	-38.611%
2026-06-18	41.7600	45.4800	41.7600	45.2000	+2.009%	19	792	-50.332%
2026-06-17	43.9200	44.3100	43.9200	44.3100	-9.108%	2	792	-49.334%
2026-06-16	50.7400	50.7400	48.7500	48.7500	+0.806%	6	792	-53.949%
2026-06-15	47.5700	48.3600	47.5500	48.3600	+11.147%	57	791	-53.577%
2026-06-12	43.1700	44.3000	43.0900	43.5100	+4.692%	10	781	-48.403%
2026-06-11	37.1600	41.6000	36.6000	41.5600	+1.465%	11	781	-45.982%
2026-06-10	46.1700	47.2000	40.9600	40.9600	-11.572%	20	781	-45.190%
2026-06-09	47.7800	49.2100	46.3200	46.3200	+1.357%	12	765	-51.533%
2026-06-08	44.7200	45.8000	43.9000	45.7000	-1.720%	7	765	-50.875%
2026-06-05	47.5000	49.0600	45.9200	46.5000	-8.284%	16	765	-51.720%
2026-06-04	47.3400	50.7000	47.0400	50.7000	+15.621%	565	761	-55.720%
2026-06-03	45.5500	45.5500	42.5000	43.8500	-2.164%	16	392	-48.803%
2026-06-02	45.5000	50.0200	44.8200	44.8200	-15.242%	22	392	-49.911%
2026-06-01	51.7500	53.0000	51.0000	52.8800	-2.794%	13	395	-57.545%
2026-05-29	55.6100	57.5500	54.4000	54.4000	-11.256%	24	390	-58.732%
2026-05-28	58.9000	61.3700	58.9000	61.3000	-1.129%	6	382	-63.377%
2026-05-27	61.1500	62.0000	61.1500	62.0000	+6.164%	2	381	-63.790%
2026-05-26	57.8500	58.8500	57.5700	58.4000	+0.690%	14	381	-61.558%
2026-05-22	59.0000	60.1100	58.0000	58.0000	-6.300%	23	389	-61.293%
2026-05-21	58.3100	62.1500	58.3100	61.9000	+0.569%	13	369	-63.732%
2026-05-20	58.2000	61.5500	58.2000	61.5500	+1.067%	12	369	-63.526%
2026-05-19	65.5300	65.5300	60.9000	60.9000	-13.690%	5	392	-63.136%
2026-05-18	73.3700	73.3700	70.5600	70.5600	+2.588%	13	392	-68.183%
2026-05-15	67.0000	68.7800	67.0000	68.7800	+0.806%	41	392	-67.360%
2026-05-14	67.6000	68.2300	67.6000	68.2300	-4.560%	2	391	-67.097%
2026-05-13	70.6300	71.4900	70.6000	71.4900	+17.216%	16	392	-68.597%
2026-05-12	60.9900	60.9900	60.9900	60.9900	-6.457%	1	392	-63.191%
2026-05-11	68.0000	68.0000	65.2000	65.2000	-6.174%	11	392	-65.567%
2026-05-08	69.7700	69.7700	69.2000	69.4900	+2.026%	5	397	-67.693%
2026-05-06	65.5700	68.1100	65.5700	68.1100	+14.567%	30	402	-67.039%
2026-05-05	60.9500	63.1400	59.4500	59.4500	+2.766%	17	403	-62.237%
2026-05-04	57.8000	58.9000	56.8000	57.8500	-0.601%	55	396	-61.193%
2026-05-01	56.8000	59.5500	56.8000	58.2000	+2.285%	21	351	-61.426%
2026-04-30	51.0000	58.7100	47.4000	56.9000	+43.687%	99	351	-60.545%
2026-04-29	38.8200	39.7500	38.0200	39.6000	-1.345%	16	339	-43.308%
2026-04-28	39.8000	40.1400	39.8000	40.1400	-0.864%	6	328	-44.071%
2026-04-27	38.2000	41.0000	38.2000	40.4900	+11.297%	87	328	-44.554%
2026-04-24	33.3500	37.1000	32.0600	36.3800	+7.697%	33	319	-38.290%
2026-04-23	33.6100	33.7800	33.6100	33.7800	+2.519%	2	310	-33.541%
2026-04-22	32.9500	32.9500	32.9500	32.9500	+2.488%	3	308	-31.866%
2026-04-21	32.8000	32.8000	32.0200	32.1500	-3.308%	36	288	-30.171%
2026-04-20	33.7000	33.7000	33.0800	33.2500	-5.136%	25	288	-32.481%
2026-04-17	33.6500	35.0500	33.6500	35.0500	+8.179%	7	277	-35.949%
2026-04-16	33.1600	33.4000	32.2300	32.4000	+1.250%	10	273	-30.710%
2026-04-15	32.0500	32.0500	32.0000	32.0000	+3.459%	2	268	-29.844%
2026-04-14	28.6500	31.4000	28.6500	30.9300	+20.491%	38	267	-27.417%
2026-04-13	25.3200	25.7300	25.3200	25.6700	+4.562%	6	264	-12.544%
2026-04-10	25.9400	26.1200	24.5000	24.5500	+1.572%	21	263	-8.554%
2026-04-09	24.1700	24.1700	24.1700	24.1700	-5.216%	7	244	-7.116%
2026-04-08	23.8000	25.5000	23.8000	25.5000	+26.866%	24	251	-11.961%
2026-04-07	18.2500	20.1000	18.2500	20.1000	+14.530%	11	263	+11.692%
2026-04-01	17.9000	17.9000	17.5500	17.5500	+59.545%	64	262	+27.920%
2026-03-30	11.2500	11.2500	11.0000	11.0000	-10.569%	2	202	+104.091%
2026-03-27	12.3500	12.3500	12.2600	12.3000	-12.143%	45	203	+82.520%
2026-03-26	14.0000	14.0000	14.0000	14.0000	-13.420%	1	203	+60.357%
2026-03-25	17.1500	17.1500	16.1700	16.1700	-13.018%	3	202	+38.837%
2026-03-24	18.5900	18.5900	18.5900	18.5900	-8.917%	10	203	+20.764%
2026-03-20	19.7400	20.4100	19.7400	20.4100	-10.951%	11	213	+9.995%
2026-03-18	22.9200	22.9200	22.9200	22.9200	-1.249%	1	203	-2.051%
2026-03-17	22.0000	23.2100	22.0000	23.2100	+7.057%	4	203	-3.274%
2026-03-16	21.8000	21.8000	21.6800	21.6800	-4.577%	2	203	+3.552%
2026-03-13	22.7200	22.7200	22.7200	22.7200	+4.700%	1	204	-1.188%
2026-03-12	21.4500	21.7000	21.4500	21.7000	-8.824%	2	204	+3.456%
2026-03-11	23.7000	23.8000	23.7000	23.8000	+7.449%	2	204	-5.672%
2026-03-09	21.2100	22.1500	21.2000	22.1500	+2.074%	69	202	+1.354%
2026-03-06	21.7000	21.7000	21.7000	21.7000	-3.556%	2	133	+3.456%
2026-03-05	22.5000	22.5000	22.5000	22.5000	-2.682%	2	133	-0.222%
2026-03-04	23.1200	23.1200	23.1200	23.1200	-0.645%	1	132	-2.898%
2026-03-03	23.2000	23.2700	23.1500	23.2700	-7.143%	5	131	-3.524%
2026-03-02	24.8000	25.0600	24.8000	25.0600	-0.752%	33	132	-10.415%
2026-02-26	24.6500	25.2500	24.5500	25.2500	-3.071%	19	104	-11.089%
2026-02-25	26.0500	26.0500	26.0500	26.0500	-2.980%	1	93	-13.820%
2026-02-24	26.4500	26.8500	26.3600	26.8500	+1.321%	3	93	-16.387%
2026-02-20	26.5000	26.5000	26.5000	26.5000	+15.721%	5	91	-15.283%
2026-02-19	23.4000	23.4000	22.9000	22.9000	+1.507%	2	91	-1.965%
2026-02-18	23.2300	23.3400	22.5600	22.5600	+2.174%	4	91	-0.488%
2026-02-17	23.0500	23.0500	22.0000	22.0800	-10.752%	16	88	+1.676%
2026-02-13	24.5500	24.7400	24.5400	24.7400	-4.479%	30	63	-9.256%
2026-02-12	25.9000	25.9000	25.9000	25.9000	-2.079%	6	63	-13.320%
2026-02-11	26.4500	26.4500	26.4500	26.4500	-12.155%	1	60	-15.123%
2026-02-10	29.5000	30.1100	29.5000	30.1100	-10.679%	3	59	-25.440%
2026-02-09	33.6800	33.7100	33.6800	33.7100	+2.931%	22	58	-33.403%
2026-02-06	32.0500	32.7500	32.0500	32.7500	-2.761%	14	49	-31.450%
2026-02-05	33.2500	33.6800	31.8000	33.6800	-14.863%	48	35	-33.343%
2026-02-04	39.5000	39.5600	39.5000	39.5600	-10.091%	2	10	-43.251%
2026-02-03	44.2500	44.2500	44.0000	44.0000	+17.647%	7	9	-48.977%
2026-01-29	37.6500	37.6500	37.4000	37.4000	-4.713%	2	2	-39.973%
2026-01-26	39.2500	39.2500	39.2500	39.2500	0.000%	1	1	-42.803%