Dark

GOOGL20270319C390
GOOGL Mar 19 2027 390.00 Call (GOOGL270319C00390000)
option OPRA

EOD

Sep 3, 2026

19.25+7.843%(+1.40)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	19.5500	19.5500	18.8500	19.2500	+7.843%	6	1,606	0.000%
2026-09-02	16.4500	18.4000	16.4500	17.8500	+8.182%	4	1,608	+7.843%
2026-09-01	16.9500	17.2100	16.2800	16.5000	-13.838%	59	1,607	+16.667%
2026-08-31	18.0000	19.1500	18.0000	19.1500	-11.343%	8	1,601	+0.522%
2026-08-28	20.2500	22.5100	20.2500	21.6000	+12.500%	7	1,597	-10.880%
2026-08-27	19.0500	19.4000	19.0000	19.2000	-3.226%	8	1,595	+0.260%
2026-08-26	19.9000	19.9000	19.5300	19.8400	-9.406%	5	1,593	-2.974%
2026-08-25	22.2200	22.2200	21.9000	21.9000	-6.330%	10	1,590	-12.100%
2026-08-24	23.7300	23.7500	22.6000	23.3800	+7.248%	8	1,583	-17.665%
2026-08-21	20.8500	22.2000	20.8500	21.8000	+7.125%	22	1,578	-11.697%
2026-08-20	20.9300	21.1500	19.2500	20.3500	-8.867%	42	1,573	-5.405%
2026-08-19	20.8200	22.3300	20.6500	22.3300	+4.984%	6	1,558	-13.793%
2026-08-18	20.5500	21.5700	20.5500	21.2700	-2.072%	11	1,557	-9.497%
2026-08-17	23.5500	23.5500	21.6300	21.7200	-8.547%	14	1,550	-11.372%
2026-08-14	23.7500	23.7500	23.7500	23.7500	+0.636%	6	1,552	-18.947%
2026-08-13	23.3500	23.6500	23.2500	23.6000	+3.057%	21	1,556	-18.432%
2026-08-12	23.4600	23.5000	21.3000	22.9000	-4.782%	26	1,566	-15.939%
2026-08-11	26.2900	26.2900	24.0500	24.0500	-15.018%	1,032	1,555	-19.958%
2026-08-10	27.5000	28.3000	27.5000	28.3000	-1.084%	7	611	-31.979%
2026-08-07	30.4800	30.4800	28.5700	28.6100	-9.462%	23	611	-32.716%
2026-08-06	32.0800	32.0800	31.6000	31.6000	-5.077%	2	599	-39.082%
2026-08-05	41.1800	41.1800	33.2900	33.2900	-23.995%	24	597	-42.175%
2026-08-04	37.7000	43.8000	37.7000	43.8000	+7.327%	13	595	-56.050%
2026-08-03	38.6500	40.8100	35.1500	40.8100	+37.732%	59	591	-52.830%
2026-07-31	23.1900	29.6300	23.1900	29.6300	+45.245%	14	604	-35.032%
2026-07-30	19.2700	20.4000	19.2700	20.4000	+3.030%	5	604	-5.637%
2026-07-29	19.6000	19.8000	19.6000	19.8000	-0.252%	34	605	-2.778%
2026-07-28	17.3000	20.5000	17.3000	19.8500	+8.589%	63	630	-3.023%
2026-07-27	17.9600	18.2800	17.9600	18.2800	+14.036%	5	644	+5.306%
2026-07-24	17.0000	17.0000	15.2500	16.0300	-2.435%	59	643	+20.087%
2026-07-23	17.7700	17.8100	16.1500	16.4300	-38.967%	29	613	+17.164%
2026-07-22	28.4000	28.4500	26.9200	26.9200	-7.332%	4	598	-28.492%
2026-07-21	29.6600	29.6600	28.9200	29.0500	-16.691%	6	601	-33.735%
2026-07-20	31.9700	34.8700	31.9700	34.8700	+24.982%	2	600	-44.795%
2026-07-17	29.2700	29.9000	26.9000	27.9000	-31.868%	36	600	-31.004%
2026-07-16	40.9500	40.9500	40.9500	40.9500	+18.696%	1	582	-52.991%
2026-07-14	34.9000	34.9000	34.5000	34.5000	+9.524%	7	582	-44.203%
2026-07-13	32.8400	32.8400	31.5000	31.5000	-5.263%	5	576	-38.889%
2026-07-10	33.2800	33.4500	32.0000	33.2500	+2.623%	73	576	-42.105%
2026-07-09	33.4000	33.4500	32.2500	32.4000	-7.561%	36	582	-40.586%
2026-07-08	34.7500	35.0500	34.7500	35.0500	-14.865%	8	592	-45.078%
2026-07-07	41.1700	41.1700	41.1700	41.1700	+17.662%	2	591	-53.243%
2026-07-02	34.9900	34.9900	34.9900	34.9900	-6.193%	3	591	-44.984%
2026-07-01	37.2800	37.3000	37.2800	37.3000	+10.388%	27	591	-48.391%
2026-06-29	30.7400	33.9200	30.7400	33.7900	+28.724%	17	566	-43.030%
2026-06-26	26.3500	26.4500	26.2000	26.2500	-9.483%	24	565	-26.667%
2026-06-25	27.2500	29.0000	27.2500	29.0000	-13.148%	83	554	-33.621%
2026-06-24	32.9500	33.3900	32.9000	33.3900	+5.165%	15	555	-42.348%
2026-06-23	33.3000	33.3000	31.7500	31.7500	-6.009%	8	556	-39.370%
2026-06-22	32.1500	33.7800	31.8500	33.7800	-20.330%	15	555	-43.014%
2026-06-18	41.0000	42.4000	41.0000	42.4000	+5.342%	2	547	-54.599%
2026-06-17	40.3500	40.3500	40.1500	40.2500	-12.841%	4	547	-52.174%
2026-06-16	44.0000	46.1800	44.0000	46.1800	+5.748%	13	547	-58.315%
2026-06-15	43.6700	43.6700	43.6700	43.6700	+8.848%	1	543	-55.919%
2026-06-12	40.0000	40.1200	40.0000	40.1200	+5.579%	3	542	-52.019%
2026-06-11	33.8500	38.0000	33.3500	38.0000	-6.703%	22	545	-49.342%
2026-06-10	42.4500	42.5000	40.7300	40.7300	+0.568%	4	549	-52.738%
2026-06-08	40.0000	41.6000	39.9500	40.5000	-3.709%	11	551	-52.469%
2026-06-05	44.1000	44.1000	42.0600	42.0600	-7.864%	3	553	-54.232%
2026-06-04	41.7700	45.8200	41.7700	45.6500	+18.081%	8	554	-57.831%
2026-06-03	40.1500	40.1500	38.6600	38.6600	-3.350%	3	553	-50.207%
2026-06-02	39.7500	45.7200	39.7500	40.0000	-17.184%	32	556	-51.875%
2026-06-01	47.0000	48.3000	46.6100	48.3000	-3.497%	4	550	-60.145%
2026-05-29	52.7500	52.7500	50.0500	50.0500	-10.079%	26	551	-61.538%
2026-05-28	54.0000	56.5000	53.3500	55.6600	-2.351%	11	547	-65.415%
2026-05-27	54.1000	57.8000	54.1000	57.0000	+4.587%	27	545	-66.228%
2026-05-26	54.3000	55.5000	54.3000	54.5000	+4.406%	3	539	-64.679%
2026-05-22	53.9900	55.3900	52.2000	52.2000	-7.774%	23	540	-63.123%
2026-05-21	54.7500	56.6000	54.0000	56.6000	+2.074%	17	534	-65.989%
2026-05-20	54.3500	55.4500	53.8000	55.4500	-2.719%	10	534	-65.284%
2026-05-19	57.8500	58.5000	56.0000	57.0000	-12.844%	17	508	-66.228%
2026-05-18	65.4000	65.4000	65.4000	65.4000	+4.008%	1	508	-70.566%
2026-05-15	61.3000	62.8800	61.1400	62.8800	-3.985%	4	508	-69.386%
2026-05-14	64.0000	65.4900	63.0000	65.4900	-3.620%	18	507	-70.606%
2026-05-13	59.1000	67.9500	59.1000	67.9500	+25.346%	15	507	-71.670%
2026-05-12	56.3000	56.9300	54.2100	54.2100	-6.534%	18	507	-64.490%
2026-05-11	62.0000	62.0000	58.0000	58.0000	-10.369%	76	507	-66.810%
2026-05-08	65.1900	65.1900	64.7100	64.7100	+6.239%	26	473	-70.252%
2026-05-07	61.6200	62.2500	59.2500	60.9100	-4.335%	7	488	-68.396%
2026-05-06	60.0000	63.6700	60.0000	63.6700	+13.131%	40	489	-69.766%
2026-05-05	58.9100	58.9100	56.1500	56.2800	+4.902%	57	486	-65.796%
2026-05-04	53.8600	53.8600	51.1500	53.6500	-2.773%	23	510	-64.119%
2026-05-01	52.8000	55.2000	51.5100	55.1800	+5.005%	23	494	-65.114%
2026-04-30	44.5600	53.5700	42.4600	52.5500	+49.715%	50	494	-63.368%
2026-04-28	35.1600	35.1600	35.0500	35.1000	-5.898%	45	463	-45.157%
2026-04-27	35.2100	37.4100	35.2100	37.3000	+12.859%	14	474	-48.391%
2026-04-24	32.2700	33.0500	32.2700	33.0500	+13.107%	3	475	-41.755%
2026-04-22	29.8000	29.8000	29.2200	29.2200	+0.759%	8	473	-34.120%
2026-04-21	29.8800	29.8800	28.9000	29.0000	-2.521%	40	463	-33.621%
2026-04-20	29.5100	30.5500	29.5100	29.7500	-5.405%	92	463	-35.294%
2026-04-17	29.8200	31.4500	29.8200	31.4500	+5.149%	22	415	-38.792%
2026-04-16	30.1500	30.1500	29.9100	29.9100	-1.124%	18	419	-35.640%
2026-04-15	28.4000	30.2500	28.4000	30.2500	+8.036%	5	417	-36.364%
2026-04-14	25.0000	28.0000	24.9400	28.0000	+25.843%	26	417	-31.250%
2026-04-10	23.6000	23.6000	22.1000	22.2500	-2.198%	538	405	-13.483%
2026-04-08	21.3000	23.2000	21.2500	22.7500	+46.774%	157	677	-15.385%
2026-04-01	15.8500	15.8500	15.5000	15.5000	+23.016%	49	753	+24.194%
2026-03-31	11.4500	12.6000	11.2000	12.6000	+30.570%	604	713	+52.778%
2026-03-30	9.6500	9.6500	9.6500	9.6500	-10.731%	1	141	+99.482%
2026-03-27	11.2000	11.2000	10.8100	10.8100	-13.865%	12	140	+78.076%
2026-03-26	12.9500	12.9500	12.2500	12.5500	-14.684%	171	148	+53.386%
2026-03-24	15.1500	15.1500	14.7100	14.7100	-22.579%	15	115	+30.863%
2026-03-19	19.0000	19.0000	19.0000	19.0000	-1.961%	1	102	+1.316%
2026-03-13	19.3800	19.3800	19.3800	19.3800	-9.482%	1	102	-0.671%
2026-03-10	21.4100	21.4100	21.4100	21.4100	+9.235%	1	101	-10.089%
2026-03-06	19.6200	19.6200	19.5200	19.6000	+0.256%	17	101	-1.786%
2026-03-05	19.7000	20.0000	19.5500	19.5500	-4.401%	23	88	-1.535%
2026-03-04	21.0600	21.0600	20.4500	20.4500	-1.683%	11	70	-5.868%
2026-03-03	20.7500	20.8000	20.7500	20.8000	-8.892%	3	62	-7.452%
2026-03-02	22.6500	22.8300	22.6500	22.8300	+2.148%	26	63	-15.681%
2026-02-27	22.3500	22.3500	22.3500	22.3500	-12.181%	5	62	-13.870%
2026-02-20	23.0000	25.4500	23.0000	25.4500	+24.146%	2	61	-24.361%
2026-02-19	20.4000	20.5000	20.4000	20.5000	-1.442%	2	63	-6.098%
2026-02-17	20.0000	20.8000	19.9900	20.8000	-13.333%	4	63	-7.452%
2026-02-12	24.0000	24.0000	24.0000	24.0000	-1.031%	3	61	-19.792%
2026-02-11	24.2500	24.2500	24.2500	24.2500	-10.681%	1	64	-20.619%
2026-02-10	27.1500	27.1500	27.1500	27.1500	-10.984%	1	64	-29.098%
2026-02-09	30.5000	30.5000	30.5000	30.5000	+2.178%	2	65	-36.885%
2026-02-06	29.8200	29.8500	29.7500	29.8500	-2.769%	6	64	-35.511%
2026-02-05	28.2300	30.7000	28.2300	30.7000	-23.727%	10	64	-37.296%
2026-02-03	40.2500	40.2500	40.2500	40.2500	-1.829%	5	59	-52.174%
2026-02-02	40.6500	41.0000	40.6500	41.0000	+11.443%	3	54	-53.049%
2026-01-26	36.4200	36.9100	36.4200	36.7900	0.000%	53	53	-47.676%