Dark

GOOGL20270319C395
GOOGL Mar 19 2027 395.00 Call (GOOGL270319C00395000)
option OPRA

EOD

Sep 3, 2026

18.10+12.773%(+2.05)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	18.3000	18.3000	18.1000	18.1000	+12.773%	13	762	0.000%
2026-09-02	16.2300	16.8400	15.8700	16.0500	+4.902%	7	762	+12.773%
2026-09-01	16.2300	16.3500	15.0000	15.3000	-10.264%	23	759	+18.301%
2026-08-31	16.8000	17.0500	16.6000	17.0500	-17.032%	16	751	+6.158%
2026-08-28	19.2000	20.5500	19.2000	20.5500	+13.850%	49	757	-11.922%
2026-08-27	17.8500	18.0500	17.8500	18.0500	-4.244%	3	710	+0.277%
2026-08-26	18.8000	18.8500	18.8000	18.8500	-8.495%	3	707	-3.979%
2026-08-25	20.8300	20.8300	20.5000	20.6000	-6.998%	5	706	-12.136%
2026-08-24	19.7500	22.9800	19.7500	22.1500	+5.728%	18	703	-18.284%
2026-08-21	19.2100	20.9500	19.2100	20.9500	+8.662%	51	696	-13.604%
2026-08-19	19.3200	19.3200	19.2800	19.2800	-3.116%	3	654	-6.120%
2026-08-18	19.8000	19.9000	19.8000	19.9000	-0.100%	11	656	-9.045%
2026-08-17	21.1300	21.1300	19.8800	19.9200	-5.816%	26	664	-9.137%
2026-08-14	22.2500	22.2500	21.1500	21.1500	-4.944%	13	667	-14.421%
2026-08-13	21.7500	22.2500	21.7500	22.2500	+6.459%	8	672	-18.652%
2026-08-12	21.4600	21.4600	20.9000	20.9000	-5.430%	2	672	-13.397%
2026-08-11	24.3500	24.4000	22.1000	22.1000	-17.537%	19	671	-18.100%
2026-08-10	26.8000	26.8000	26.8000	26.8000	+0.601%	1	656	-32.463%
2026-08-07	27.1000	27.1800	26.6400	26.6400	-14.341%	37	655	-32.057%
2026-08-06	31.1000	31.1000	31.1000	31.1000	-2.447%	1	647	-41.801%
2026-08-05	32.2000	33.6500	31.8800	31.8800	-22.565%	9	647	-43.225%
2026-08-04	39.9500	41.1700	38.9400	41.1700	+20.839%	3	649	-56.036%
2026-08-03	35.0500	38.0000	34.0700	34.0700	+20.901%	13	650	-46.874%
2026-07-31	22.9500	28.2500	22.9500	28.1800	+52.324%	320	647	-35.770%
2026-07-30	18.7500	18.9500	18.5000	18.5000	-7.500%	10	510	-2.162%
2026-07-29	21.8300	21.8300	20.0000	20.0000	+17.925%	3	505	-9.500%
2026-07-27	17.0300	17.0300	16.9600	16.9600	+12.021%	3	505	+6.722%
2026-07-24	15.2000	15.2000	14.4000	15.1400	-1.688%	10	507	+19.551%
2026-07-23	16.6100	16.6100	14.4500	15.4000	-43.898%	84	507	+17.532%
2026-07-21	27.4000	27.4500	27.4000	27.4500	-11.452%	26	454	-34.062%
2026-07-20	31.1000	31.1000	31.0000	31.0000	+21.283%	4	454	-41.613%
2026-07-17	27.2500	27.4000	25.5600	25.5600	-16.607%	655	452	-29.186%
2026-07-16	31.7000	31.7000	30.5400	30.6500	-22.129%	602	893	-40.946%
2026-07-15	39.3600	39.3600	39.3600	39.3600	+26.397%	1	373	-54.014%
2026-07-13	31.0000	31.1400	31.0000	31.1400	-1.611%	3	374	-41.875%
2026-07-10	30.5500	31.6600	30.5500	31.6500	+5.324%	27	373	-42.812%
2026-07-09	31.6500	31.6500	29.9000	30.0500	-10.030%	4	370	-39.767%
2026-07-08	33.2500	33.4000	33.2500	33.4000	-16.998%	4	371	-45.808%
2026-07-07	38.4500	40.2400	38.4500	40.2400	+6.737%	2	371	-55.020%
2026-07-06	36.3400	37.8000	36.3400	37.7000	+9.275%	23	372	-51.989%
2026-07-02	32.9800	34.5000	31.3400	34.5000	+1.351%	25	341	-47.536%
2026-07-01	34.6500	34.6500	34.0400	34.0400	+3.152%	3	341	-46.827%
2026-06-30	33.0000	33.0000	33.0000	33.0000	+3.546%	2	341	-45.152%
2026-06-29	30.8000	31.8700	30.8000	31.8700	+21.410%	3	341	-43.207%
2026-06-26	26.2500	26.2500	26.2500	26.2500	-3.493%	1	342	-31.048%
2026-06-25	25.0000	27.2500	25.0000	27.2000	-10.379%	37	343	-33.456%
2026-06-24	30.3500	30.3500	30.3500	30.3500	+0.430%	3	348	-40.362%
2026-06-23	30.5000	31.5000	30.2200	30.2200	-4.518%	27	348	-40.106%
2026-06-22	35.2000	35.2000	30.6000	31.6500	-23.421%	6	328	-42.812%
2026-06-18	36.3000	41.3300	36.0500	41.3300	+7.855%	9	326	-56.206%
2026-06-17	38.3200	38.3200	38.3200	38.3200	-8.500%	3	326	-52.766%
2026-06-16	41.8800	41.8800	41.8800	41.8800	+2.849%	2	326	-56.781%
2026-06-15	41.3500	41.3500	40.7200	40.7200	+10.054%	3	327	-55.550%
2026-06-12	37.1700	38.5000	37.0000	37.0000	+3.874%	9	326	-51.081%
2026-06-11	32.8000	35.6200	32.8000	35.6200	-0.084%	14	327	-49.186%
2026-06-10	35.6500	35.6500	35.6500	35.6500	-3.256%	2	327	-49.229%
2026-06-09	36.6700	36.8500	36.6700	36.8500	-4.731%	4	329	-50.882%
2026-06-08	38.4200	39.9500	38.4200	38.6800	-11.790%	22	329	-53.206%
2026-06-04	39.0000	43.9000	39.0000	43.8500	+18.514%	7	329	-58.723%
2026-06-03	38.7000	39.2000	37.0000	37.0000	-6.636%	6	333	-51.081%
2026-06-02	38.0200	41.8500	37.5500	39.6300	-15.284%	19	334	-54.328%
2026-06-01	44.7800	46.7800	44.2500	46.7800	-4.531%	12	324	-61.308%
2026-05-29	49.5300	49.5300	48.6700	49.0000	-8.154%	4	325	-63.061%
2026-05-27	53.9400	55.0000	53.2500	53.3500	+6.700%	18	323	-66.073%
2026-05-22	49.4100	50.0000	49.4100	50.0000	-8.341%	8	319	-63.800%
2026-05-21	51.3000	54.5500	51.3000	54.5500	+2.828%	2	319	-66.819%
2026-05-20	56.3100	56.3100	51.6000	53.0500	-3.528%	4	319	-65.881%
2026-05-19	57.6000	57.6000	54.6400	54.9900	-13.197%	23	312	-67.085%
2026-05-18	59.3000	67.1200	59.3000	63.3500	+5.531%	21	312	-71.429%
2026-05-15	61.7500	61.7500	60.0000	60.0300	-4.714%	17	312	-69.848%
2026-05-14	61.0000	63.6500	61.0000	63.0000	+0.095%	32	300	-71.270%
2026-05-13	53.1500	62.9400	53.1500	62.9400	+20.829%	27	308	-71.242%
2026-05-12	52.7200	53.8300	52.0900	52.0900	-5.583%	8	308	-65.252%
2026-05-11	58.0200	59.2000	55.1700	55.1700	-6.492%	35	308	-67.192%
2026-05-07	59.8400	60.0900	58.3100	59.0000	+0.289%	56	300	-69.322%
2026-05-06	58.7500	61.1900	58.2900	58.8300	+8.643%	47	310	-69.233%
2026-05-05	55.8000	56.3700	51.5000	54.1500	+6.176%	30	318	-66.574%
2026-05-04	50.7600	51.1300	50.7600	51.0000	-3.774%	7	325	-64.510%
2026-05-01	50.4500	53.0000	50.0700	53.0000	+5.725%	58	307	-65.849%
2026-04-30	41.1100	52.5500	41.1100	50.1300	+44.467%	105	307	-63.894%
2026-04-27	34.7500	35.6000	34.7000	34.7000	+11.040%	14	265	-47.839%
2026-04-24	31.2500	31.2500	31.2500	31.2500	+8.507%	2	266	-42.080%
2026-04-23	28.8000	28.8000	28.8000	28.8000	+1.408%	1	266	-37.153%
2026-04-22	28.3000	28.4500	27.7000	28.4000	+4.604%	14	266	-36.268%
2026-04-21	28.3000	28.3500	27.1000	27.1500	-4.401%	79	210	-33.333%
2026-04-20	29.0000	29.0500	28.4000	28.4000	-0.873%	98	210	-36.268%
2026-04-17	28.3000	28.6500	28.3000	28.6500	-1.377%	5	133	-36.824%
2026-04-16	28.7500	29.0500	28.7500	29.0500	+6.022%	17	132	-37.694%
2026-04-15	26.8000	27.4000	26.8000	27.4000	+24.716%	5	128	-33.942%
2026-04-09	22.0000	22.0000	21.9700	21.9700	+4.123%	2	125	-17.615%
2026-04-08	20.0000	21.1000	20.0000	21.1000	+30.569%	5	125	-14.218%
2026-04-07	16.1600	16.1600	16.1600	16.1600	+12.613%	1	124	+12.005%
2026-04-02	13.9000	14.3500	13.8500	14.3500	-8.424%	31	117	+26.132%
2026-04-01	14.1000	15.6700	14.0800	15.6700	+31.791%	31	117	+15.507%
2026-03-26	11.8900	11.8900	11.8900	11.8900	-11.269%	2	120	+52.229%
2026-03-25	13.1500	13.4000	13.1500	13.4000	-3.736%	3	122	+35.075%
2026-03-24	15.0000	15.0000	13.9200	13.9200	-19.304%	16	119	+30.029%
2026-03-20	17.2500	17.2500	17.2500	17.2500	-9.686%	3	105	+4.928%
2026-03-12	19.1000	19.1000	19.1000	19.1000	-6.373%	9	105	-5.236%
2026-03-11	20.4000	20.4000	20.4000	20.4000	-0.342%	2	114	-11.275%
2026-03-10	20.4700	20.4700	20.4700	20.4700	+0.987%	9	112	-11.578%
2026-03-09	20.2900	20.2900	20.2700	20.2700	+6.460%	2	103	-10.705%
2026-03-05	19.1600	19.1700	19.0300	19.0400	-2.857%	17	106	-4.937%
2026-03-04	19.6000	19.6000	19.6000	19.6000	-8.411%	9	104	-7.653%
2026-03-02	21.5000	21.5100	21.4000	21.4000	-1.609%	11	100	-15.421%
2026-02-27	21.9000	21.9000	21.7500	21.7500	-3.333%	5	91	-16.782%
2026-02-25	22.6000	22.6000	22.5000	22.5000	-8.907%	12	74	-19.556%
2026-02-20	24.7000	24.7000	24.7000	24.7000	+25.700%	2	74	-26.721%
2026-02-18	19.6500	19.6500	19.6500	19.6500	-26.128%	1	74	-7.888%
2026-02-10	26.0000	26.6000	26.0000	26.6000	-16.220%	2	74	-31.955%
2026-02-05	27.0000	32.2000	27.0000	31.7500	-14.143%	47	74	-42.992%
2026-02-02	36.9800	36.9800	36.9800	36.9800	+3.760%	61	54	-51.055%
2026-01-30	35.8400	35.8400	35.6400	35.6400	+10.683%	61	66	-49.214%
2026-01-23	33.6000	33.6000	32.2000	32.2000	-5.099%	3	5	-43.789%
2026-01-22	33.2500	33.9300	33.2500	33.9300	0.000%	3	3	-46.655%