Dark

GOOGL20270319C385
GOOGL Mar 19 2027 385.00 Call (GOOGL270319C00385000)
option OPRA

EOD

Sep 3, 2026

21.20+10.705%(+2.05)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	21.0000	21.3400	20.5200	21.2000	+10.705%	5	750	0.000%
2026-09-02	18.5000	19.1500	18.5000	19.1500	+6.389%	4	750	+10.705%
2026-09-01	18.9100	18.9100	17.6500	18.0000	-9.091%	6	748	+17.778%
2026-08-31	19.5000	20.0500	19.2500	19.8000	-15.021%	10	745	+7.071%
2026-08-28	23.7500	23.7500	22.8000	23.3000	+13.107%	38	742	-9.013%
2026-08-27	20.6000	20.6000	20.6000	20.6000	-3.738%	1	726	+2.913%
2026-08-26	21.9000	21.9000	21.0500	21.4000	-7.957%	6	726	-0.935%
2026-08-25	23.3000	23.6000	23.2500	23.2500	-6.250%	10	721	-8.817%
2026-08-24	25.0400	25.0400	24.8000	24.8000	+5.983%	2	718	-14.516%
2026-08-21	23.1000	23.8000	23.1000	23.4000	+6.849%	5	719	-9.402%
2026-08-20	21.3000	21.9000	21.3000	21.9000	-7.006%	4	716	-3.196%
2026-08-19	23.5500	23.5500	23.5500	23.5500	+3.974%	2	712	-9.979%
2026-08-17	24.0000	24.0000	22.6500	22.6500	-7.551%	6	713	-6.402%
2026-08-14	25.8500	25.8500	24.5000	24.5000	-2.778%	4	712	-13.469%
2026-08-13	24.7500	25.3500	24.5000	25.2000	+8.387%	10	710	-15.873%
2026-08-12	24.0000	24.0000	23.2500	23.2500	-7.000%	10	704	-8.817%
2026-08-11	26.4000	26.4300	25.0000	25.0000	-17.763%	5	702	-15.200%
2026-08-10	29.2000	30.4000	29.2000	30.4000	+1.333%	4	701	-30.263%
2026-08-07	31.5500	31.5500	30.0000	30.0000	-14.286%	51	699	-29.333%
2026-08-06	35.0000	35.0000	35.0000	35.0000	-2.235%	1	707	-39.429%
2026-08-05	45.2000	45.2500	35.5000	35.8000	-22.174%	33	708	-40.782%
2026-08-04	43.9900	46.0000	43.5400	46.0000	+7.602%	8	679	-53.913%
2026-08-03	36.0000	42.8500	36.0000	42.7500	+33.594%	61	681	-50.409%
2026-07-31	24.3500	32.0000	24.3500	32.0000	+54.589%	36	684	-33.750%
2026-07-30	21.7000	21.7000	20.7000	20.7000	-10.853%	3	679	+2.415%
2026-07-29	20.4700	23.2200	20.4700	23.2200	+5.306%	3	677	-8.699%
2026-07-28	20.7500	22.0500	20.7500	22.0500	+12.845%	7	680	-3.855%
2026-07-27	18.8500	19.5400	18.3000	19.5400	+17.006%	5	675	+8.495%
2026-07-24	17.5000	18.2500	16.6500	16.7000	-3.468%	17	674	+26.946%
2026-07-23	19.3000	19.3000	17.3000	17.3000	-37.545%	18	678	+22.543%
2026-07-22	29.8000	30.3000	27.7000	27.7000	-10.356%	414	672	-23.466%
2026-07-21	31.6300	31.6300	30.9000	30.9000	-7.899%	2	318	-31.392%
2026-07-20	33.5500	33.5500	33.5500	33.5500	+10.072%	1	318	-36.811%
2026-07-17	29.4000	30.4800	29.4000	30.4800	-28.885%	20	318	-30.446%
2026-07-16	44.4500	44.4500	42.8600	42.8600	-0.810%	2	318	-50.537%
2026-07-15	40.2400	43.2100	40.2400	43.2100	+19.200%	3	319	-50.937%
2026-07-14	36.2500	36.2500	36.2500	36.2500	+8.112%	1	318	-41.517%
2026-07-13	34.9500	34.9500	33.1500	33.5300	-4.473%	25	317	-36.773%
2026-07-10	35.1000	35.1000	35.1000	35.1000	-2.500%	2	307	-39.601%
2026-07-09	36.3600	36.3600	35.0000	36.0000	-1.639%	14	305	-41.111%
2026-07-08	36.6000	36.6000	36.6000	36.6000	-14.884%	2	295	-42.077%
2026-07-07	43.0000	43.0000	43.0000	43.0000	+10.968%	1	294	-50.698%
2026-07-06	37.7500	38.7500	37.7500	38.7500	+5.816%	2	294	-45.290%
2026-06-30	35.7000	36.9500	35.7000	36.6200	+3.651%	20	294	-42.108%
2026-06-29	32.2500	35.3300	32.2500	35.3300	+27.776%	3	280	-39.994%
2026-06-26	28.3300	28.3300	27.6000	27.6500	-8.716%	5	281	-23.327%
2026-06-25	29.5500	30.2900	29.1000	30.2900	-6.165%	87	279	-30.010%
2026-06-23	34.6000	34.6000	32.2800	32.2800	-6.136%	69	294	-34.325%
2026-06-22	37.2500	37.2500	33.5500	34.3900	-20.023%	34	297	-38.354%
2026-06-18	43.0000	43.0000	43.0000	43.0000	-2.050%	10	296	-50.698%
2026-06-17	42.7600	43.9000	42.7600	43.9000	-9.485%	6	296	-51.708%
2026-06-16	46.6000	48.5000	46.6000	48.5000	+6.197%	37	296	-56.289%
2026-06-15	44.9000	46.6700	44.9000	45.6700	+10.181%	22	324	-53.580%
2026-06-12	42.3500	42.3500	41.4500	41.4500	+6.830%	3	332	-48.854%
2026-06-11	35.0000	38.8000	34.3500	38.8000	-1.523%	102	333	-45.361%
2026-06-10	39.4000	39.4000	39.4000	39.4000	-1.500%	2	334	-46.193%
2026-06-09	46.4700	46.4700	40.0000	40.0000	-6.651%	3	336	-47.000%
2026-06-08	43.9700	43.9700	41.5000	42.8500	-1.494%	9	338	-50.525%
2026-06-05	45.2000	45.4000	43.5000	43.5000	-7.249%	22	342	-51.264%
2026-06-04	47.0000	48.3500	46.7000	46.9000	+12.958%	8	352	-54.797%
2026-06-03	44.0300	44.0300	40.9500	41.5200	-1.541%	33	354	-48.940%
2026-06-02	41.9600	46.0500	41.9600	42.1700	-16.988%	14	362	-49.727%
2026-06-01	50.9000	50.9000	49.5000	50.8000	-3.330%	4	359	-58.268%
2026-05-29	54.1800	54.5000	52.5500	52.5500	-8.210%	46	361	-59.657%
2026-05-28	58.3000	58.3800	57.2500	57.2500	-4.248%	4	347	-62.969%
2026-05-27	59.7900	59.7900	59.7900	59.7900	+6.011%	1	348	-64.543%
2026-05-26	55.0300	57.6500	55.0300	56.4000	+3.146%	15	348	-62.411%
2026-05-22	56.7900	57.5400	53.8500	54.6800	-9.154%	41	346	-61.229%
2026-05-21	57.1800	60.1900	55.7800	60.1900	+4.897%	5	349	-64.778%
2026-05-20	57.0000	58.4000	56.7500	57.3800	-3.074%	6	349	-63.053%
2026-05-19	62.0800	62.0800	58.0000	59.2000	-9.756%	9	322	-64.189%
2026-05-18	67.8200	68.1000	65.6000	65.6000	-1.056%	60	322	-67.683%
2026-05-15	65.0000	66.3000	65.0000	66.3000	-3.913%	2	322	-68.024%
2026-05-14	66.5100	69.0000	66.5100	69.0000	+0.774%	2	323	-69.275%
2026-05-13	58.0000	68.4700	58.0000	68.4700	+19.808%	12	320	-69.038%
2026-05-12	58.1000	58.6100	56.1000	57.1500	-11.023%	9	320	-62.905%
2026-05-11	63.7500	64.2300	63.7500	64.2300	-3.195%	24	320	-66.994%
2026-05-08	66.3500	66.3500	66.3500	66.3500	+3.268%	1	320	-68.048%
2026-05-07	65.0200	65.0200	64.2500	64.2500	+0.548%	4	319	-67.004%
2026-05-06	62.9500	64.5100	62.5500	63.9000	+10.248%	10	322	-66.823%
2026-05-05	58.5000	61.2000	56.8500	57.9600	+2.493%	49	322	-63.423%
2026-05-04	56.0000	56.5500	54.4300	56.5500	-1.395%	44	338	-62.511%
2026-05-01	54.0000	57.9900	54.0000	57.3500	+3.147%	213	284	-63.034%
2026-04-30	48.9300	58.0000	45.5500	55.6000	+52.329%	63	284	-61.871%
2026-04-28	36.5000	36.5000	36.5000	36.5000	-6.049%	5	244	-41.918%
2026-04-27	36.7000	38.8500	36.3500	38.8500	+19.723%	25	249	-45.431%
2026-04-24	30.5700	32.4500	30.5700	32.4500	-1.278%	7	259	-34.669%
2026-04-23	32.8700	32.8700	32.8700	32.8700	+5.184%	1	255	-35.503%
2026-04-22	31.5500	31.5500	31.2500	31.2500	+2.459%	13	255	-32.160%
2026-04-21	31.1500	31.2500	30.5000	30.5000	-2.400%	37	240	-30.492%
2026-04-20	31.7600	32.1500	31.2500	31.2500	-5.015%	42	240	-32.160%
2026-04-17	31.4000	32.9000	31.4000	32.9000	+5.449%	55	226	-35.562%
2026-04-16	31.2000	31.2000	31.2000	31.2000	+5.584%	11	223	-32.051%
2026-04-15	29.8500	29.8500	29.5500	29.5500	+4.602%	2	217	-28.257%
2026-04-14	27.2500	28.2500	27.2500	28.2500	+23.040%	4	216	-24.956%
2026-04-08	22.4500	22.9600	22.4500	22.9600	+34.348%	2	217	-7.666%
2026-04-06	17.0900	17.0900	17.0900	17.0900	+5.169%	2	217	+24.049%
2026-04-02	16.0000	16.2500	16.0000	16.2500	-1.515%	24	219	+30.462%
2026-04-01	15.6500	17.8000	15.4700	16.5000	+32.637%	37	219	+28.485%
2026-03-31	12.4400	12.4400	12.4400	12.4400	+11.071%	7	192	+70.418%
2026-03-27	11.6900	11.6900	11.2000	11.2000	-12.500%	32	192	+89.286%
2026-03-26	13.8000	14.0500	12.8000	12.8000	-29.282%	43	170	+65.625%
2026-03-24	18.1000	18.1000	18.1000	18.1000	-4.485%	1	137	+17.127%
2026-03-23	18.9500	18.9500	18.9500	18.9500	-2.571%	1	138	+11.873%
2026-03-20	19.4500	19.4500	19.4500	19.4500	-6.490%	1	139	+8.997%
2026-03-19	20.7200	20.8000	20.7200	20.8000	-6.726%	3	139	+1.923%
2026-03-18	22.3000	22.3000	22.3000	22.3000	+0.677%	1	141	-4.933%
2026-03-17	21.1700	22.1500	21.1700	22.1500	+7.264%	2	141	-4.289%
2026-03-16	21.3500	21.3500	20.2400	20.6500	+0.830%	16	139	+2.663%
2026-03-13	21.8500	21.8500	20.4800	20.4800	-1.538%	6	125	+3.516%
2026-03-12	20.9500	21.0000	20.8000	20.8000	-9.761%	20	129	+1.923%
2026-03-10	23.0500	23.0500	23.0500	23.0500	+10.764%	1	113	-8.026%
2026-03-09	19.7200	20.8100	19.7200	20.8100	+1.265%	5	113	+1.874%
2026-03-06	20.6500	20.6500	20.3000	20.5500	+0.097%	73	110	+3.163%
2026-03-05	20.7500	21.2400	20.5300	20.5300	-6.041%	49	78	+3.264%
2026-03-03	21.1700	21.9500	21.1700	21.8500	-5.941%	8	26	-2.975%
2026-02-27	23.2300	23.2300	23.2300	23.2300	-7.817%	1	23	-8.739%
2026-02-24	24.5000	25.2000	24.5000	25.2000	-10.320%	5	24	-15.873%
2026-02-23	28.1000	28.1000	28.1000	28.1000	+7.170%	1	21	-24.555%
2026-02-20	26.2200	26.2200	26.2200	26.2200	+22.523%	1	20	-19.146%
2026-02-17	20.7000	21.5400	20.7000	21.4000	-8.155%	7	19	-0.935%
2026-02-13	23.3000	23.3000	23.3000	23.3000	-27.572%	1	17	-9.013%
2026-02-09	30.9600	32.2000	30.9600	32.1700	+2.944%	11	16	-34.100%
2026-02-06	33.7000	33.7000	30.6600	31.2500	+3.101%	5	11	-32.160%
2026-02-05	30.3100	30.3100	30.3100	30.3100	-20.467%	5	10	-30.056%
2026-02-04	38.1100	38.1100	38.1100	38.1100	-6.017%	1	5	-44.372%
2026-02-03	42.9500	42.9500	40.5500	40.5500	0.000%	4	4	-47.719%