Dark

GOOGL20270319C400
GOOGL Mar 19 2027 400.00 Call (GOOGL270319C00400000)
option OPRA

EOD

Sep 3, 2026

16.35+9.732%(+1.45)802

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	16.8000	17.2500	15.9500	16.3500	+9.732%	802	5,545	0.000%
2026-09-02	13.9000	15.7000	13.9000	14.9000	+2.759%	88	5,226	+9.732%
2026-09-01	14.9000	15.3000	13.9200	14.5000	-8.402%	234	5,211	+12.759%
2026-08-31	17.2400	17.5500	15.3000	15.8300	-17.120%	171	5,147	+3.285%
2026-08-28	17.1200	19.7200	17.1200	19.1000	+12.353%	61	5,108	-14.398%
2026-08-27	16.7300	17.0500	16.2500	17.0000	-1.734%	145	5,129	-3.824%
2026-08-26	18.3500	18.3500	16.8000	17.3000	-10.825%	109	5,116	-5.491%
2026-08-25	20.5000	20.5000	18.8400	19.4000	-5.320%	44	5,048	-15.722%
2026-08-24	18.8000	21.5000	18.8000	20.4900	+7.842%	68	5,039	-20.205%
2026-08-21	18.2500	19.6200	17.8000	19.0000	+7.042%	145	5,017	-13.947%
2026-08-20	18.4400	19.0000	16.9500	17.7500	-7.552%	90	5,016	-7.887%
2026-08-19	18.2500	19.4000	18.0000	19.2000	+2.784%	62	5,011	-14.844%
2026-08-18	17.8500	19.0000	17.8500	18.6800	-1.684%	57	5,007	-12.473%
2026-08-17	20.0000	20.0000	18.1500	19.0000	-5.237%	201	4,992	-13.947%
2026-08-14	20.9000	22.0000	19.7000	20.0500	-4.524%	75	4,941	-18.454%
2026-08-13	20.0400	21.6400	19.8500	21.0000	+6.061%	1,845	4,898	-22.143%
2026-08-12	19.8800	20.4500	18.8600	19.8000	-2.463%	373	3,575	-17.424%
2026-08-11	24.2000	24.2000	20.2500	20.3000	-18.310%	124	3,425	-19.458%
2026-08-10	25.5000	25.9800	24.2800	24.8500	-3.119%	122	3,369	-34.205%
2026-08-07	27.5000	27.5000	25.1600	25.6500	-6.625%	198	3,324	-36.257%
2026-08-06	30.0700	30.5000	27.2400	27.4700	-8.433%	107	3,275	-40.481%
2026-08-05	39.4500	40.4100	28.8500	30.0000	-24.300%	188	3,334	-45.500%
2026-08-04	34.8000	39.7500	34.8000	39.6300	+10.083%	225	3,309	-58.743%
2026-08-03	30.0000	37.6000	30.0000	36.0000	+28.342%	409	3,416	-54.583%
2026-07-31	21.0000	28.0500	20.7500	28.0500	+63.271%	1,023	3,562	-41.711%
2026-07-30	17.7500	18.0000	16.6000	17.1800	-13.232%	36	3,505	-4.831%
2026-07-29	17.6100	20.3000	16.3500	19.8000	+13.662%	46	3,502	-17.424%
2026-07-28	15.0500	17.9700	15.0500	17.4200	+14.230%	75	3,497	-6.142%
2026-07-27	15.5000	16.8000	15.0000	15.2500	+10.909%	182	3,503	+7.213%
2026-07-24	15.0000	15.4000	13.0000	13.7500	-4.514%	146	3,645	+18.909%
2026-07-23	15.3500	16.2000	13.5000	14.4000	-36.787%	830	3,650	+13.542%
2026-07-22	25.4500	25.4500	22.7800	22.7800	-9.782%	42	3,464	-28.227%
2026-07-21	26.4900	26.5000	25.2500	25.2500	-8.382%	145	3,448	-35.248%
2026-07-20	28.4800	31.0000	27.0000	27.5600	+10.683%	30	3,467	-40.675%
2026-07-17	27.2000	27.5300	23.8400	24.9000	-15.507%	1,746	3,471	-34.337%
2026-07-16	37.9600	37.9600	29.0000	29.4700	-18.366%	1,553	3,931	-44.520%
2026-07-15	32.2000	37.6500	32.2000	36.1000	+16.264%	73	3,126	-54.709%
2026-07-14	28.1000	31.0500	27.6500	31.0500	+10.893%	19	3,142	-47.343%
2026-07-13	29.5000	29.8000	28.0000	28.0000	-8.347%	38	3,133	-41.607%
2026-07-10	30.9500	31.0000	28.4700	30.5500	-3.292%	72	3,106	-46.481%
2026-07-09	31.0000	31.5900	28.3000	31.5900	-4.273%	32	3,106	-48.243%
2026-07-08	33.7000	33.7000	31.5700	33.0000	-6.383%	34	3,094	-50.455%
2026-07-07	37.2000	38.8500	35.2500	35.2500	-3.425%	58	3,079	-53.617%
2026-07-06	32.4800	36.5000	32.4800	36.5000	+11.484%	66	3,090	-55.205%
2026-07-02	34.0000	34.0000	30.0000	32.7400	-2.935%	83	3,073	-50.061%
2026-07-01	31.8000	34.2000	31.6000	33.7300	+7.867%	55	3,073	-51.527%
2026-06-30	30.4800	31.7500	30.4800	31.2700	+0.709%	9	3,063	-47.713%
2026-06-29	25.3500	31.0500	25.3500	31.0500	+31.568%	78	3,066	-47.343%
2026-06-26	24.9300	27.8500	23.2000	23.6000	-9.682%	237	3,097	-30.720%
2026-06-25	24.8900	26.4900	23.9000	26.1300	-3.330%	489	3,068	-37.428%
2026-06-24	29.5000	30.7500	26.6500	27.0300	-3.464%	87	3,012	-39.512%
2026-06-23	26.6000	30.1800	26.6000	28.0000	-7.895%	43	2,985	-41.607%
2026-06-22	33.3000	33.6500	27.5500	30.4000	-22.548%	435	2,984	-46.217%
2026-06-18	35.0500	39.2500	34.0000	39.2500	+7.978%	84	2,873	-58.344%
2026-06-17	39.0500	40.0000	36.0500	36.3500	-11.016%	56	2,873	-55.021%
2026-06-16	39.2500	42.4500	39.2500	40.8500	+4.076%	56	2,873	-59.976%
2026-06-15	40.0000	40.3500	38.1500	39.2500	+11.190%	190	2,882	-58.344%
2026-06-12	36.9500	39.0400	33.3500	35.3000	-1.671%	113	2,926	-53.683%
2026-06-11	32.7500	35.9000	29.7500	35.9000	+3.757%	1,009	2,923	-54.457%
2026-06-10	37.6000	39.4000	33.4500	34.6000	-11.054%	133	2,520	-52.746%
2026-06-09	40.4000	40.8500	34.9500	38.9000	+5.135%	127	2,522	-57.969%
2026-06-08	38.1300	38.6000	35.5000	37.0000	-7.500%	108	2,539	-55.811%
2026-06-05	38.1900	41.4500	38.1900	40.0000	-3.148%	67	2,529	-59.125%
2026-06-04	36.0000	42.4000	36.0000	41.3000	+17.230%	1,421	2,523	-60.412%
2026-06-03	37.5000	38.8900	34.0000	35.2300	-2.814%	284	1,678	-53.591%
2026-06-02	40.4500	42.6000	35.7400	36.2500	-18.539%	167	1,553	-54.897%
2026-06-01	42.3200	44.5600	42.3200	44.5000	-3.261%	487	1,540	-63.258%
2026-05-29	47.7500	47.7500	45.9500	46.0000	-10.419%	49	1,440	-64.457%
2026-05-28	50.3000	51.3500	49.2000	51.3500	-0.136%	12	1,451	-68.160%
2026-05-27	52.2500	53.5000	51.4200	51.4200	+0.922%	52	1,451	-68.203%
2026-05-26	51.0000	51.0000	49.1200	50.9500	+7.808%	122	1,442	-67.910%
2026-05-22	50.8200	50.8200	46.9000	47.2600	-6.286%	131	1,492	-65.404%
2026-05-21	48.6500	53.0000	48.6500	50.4300	-4.217%	19	1,458	-67.579%
2026-05-20	53.8100	54.8000	49.4000	52.6500	+1.250%	179	1,458	-68.946%
2026-05-19	56.4100	56.4100	51.2000	52.0000	-9.738%	123	1,615	-68.558%
2026-05-18	58.0000	65.2500	56.6500	57.6100	+0.717%	188	1,615	-71.620%
2026-05-15	57.6300	59.7000	56.0000	57.2000	-6.106%	196	1,615	-71.416%
2026-05-14	58.4300	61.8200	57.6800	60.9200	-0.311%	187	1,648	-73.162%
2026-05-13	53.9500	61.5500	53.9500	61.1100	+19.239%	76	1,481	-73.245%
2026-05-12	50.9000	52.0000	49.2200	51.2500	-2.139%	80	1,481	-68.098%
2026-05-11	57.0000	57.4300	52.3700	52.3700	-12.717%	311	1,481	-68.780%
2026-05-08	58.0700	61.0000	57.6000	60.0000	+2.898%	255	1,314	-72.750%
2026-05-07	59.7000	59.7000	55.6500	58.3100	+2.568%	111	1,132	-71.960%
2026-05-06	56.5500	59.6400	55.0000	56.8500	+11.646%	165	1,150	-71.240%
2026-05-05	53.9600	54.0700	50.0000	50.9200	+3.601%	77	1,125	-67.891%
2026-05-04	50.6500	50.6500	47.5000	49.1500	-2.962%	262	1,125	-66.734%
2026-05-01	48.1500	51.0000	47.6000	50.6500	+3.664%	208	979	-67.720%
2026-04-30	42.1000	50.1400	38.6300	48.8600	+52.688%	179	979	-66.537%
2026-04-29	31.6500	34.6000	30.7400	32.0000	+0.188%	304	950	-48.906%
2026-04-28	31.5700	32.0000	31.5000	31.9400	-1.964%	51	1,218	-48.810%
2026-04-27	29.7000	34.0000	29.7000	32.5800	+8.419%	78	1,184	-49.816%
2026-04-24	27.2800	30.0500	26.6700	30.0500	+8.094%	87	1,166	-45.591%
2026-04-23	27.1600	28.5000	26.7000	27.8000	+4.511%	70	1,121	-41.187%
2026-04-22	26.0000	27.2000	26.0000	26.6000	+3.906%	61	1,123	-38.534%
2026-04-21	26.2000	27.5000	25.0500	25.6000	-3.396%	35	1,070	-36.133%
2026-04-20	27.1000	27.7000	26.5000	26.5000	-6.624%	92	1,070	-38.302%
2026-04-17	26.8600	28.4500	26.7500	28.3800	+6.173%	62	1,035	-42.389%
2026-04-16	26.4500	27.6000	26.2700	26.7300	-1.908%	114	1,034	-38.833%
2026-04-15	25.1000	27.3000	24.7000	27.2500	+8.566%	48	1,022	-40.000%
2026-04-14	22.5000	25.4500	22.5000	25.1000	+24.876%	116	1,015	-34.861%
2026-04-13	19.8500	20.1000	19.8000	20.1000	+1.515%	12	974	-18.657%
2026-04-10	20.9900	21.0000	19.8000	19.8000	-4.116%	13	968	-17.424%
2026-04-09	19.4500	20.7500	19.3000	20.6500	+4.293%	88	956	-20.823%
2026-04-08	20.1500	20.8000	18.8500	19.8000	+21.622%	25	871	-17.424%
2026-04-07	14.0500	16.2800	14.0500	16.2800	+13.767%	302	852	+0.430%
2026-04-06	13.4000	14.3100	13.4000	14.3100	+6.000%	3	561	+14.256%
2026-04-02	11.9600	13.8500	11.9600	13.5000	-1.460%	75	532	+21.111%
2026-04-01	12.8800	14.7500	12.7400	13.7000	+24.094%	70	532	+19.343%
2026-03-31	9.3700	11.0400	9.3700	11.0400	+25.170%	35	473	+48.098%
2026-03-30	9.1500	9.1500	8.8000	8.8200	-2.970%	33	463	+85.374%
2026-03-27	9.6500	10.0000	9.0900	9.0900	-14.245%	86	492	+79.868%
2026-03-26	11.5000	11.6000	10.6000	10.6000	-14.516%	77	483	+54.245%
2026-03-25	13.7300	13.7300	12.4000	12.4000	-3.876%	31	433	+31.855%
2026-03-24	15.0000	15.0000	12.9000	12.9000	-18.095%	32	435	+26.744%
2026-03-23	16.1200	16.8500	15.7500	15.7500	-1.254%	9	411	+3.810%
2026-03-20	16.6000	16.6100	15.9500	15.9500	-9.375%	15	406	+2.508%
2026-03-19	17.0000	17.6100	17.0000	17.6000	-3.403%	75	412	-7.102%
2026-03-18	19.2000	19.2000	18.2200	18.2200	-0.437%	17	343	-10.263%
2026-03-17	17.9900	18.3000	17.9000	18.3000	+5.780%	14	353	-10.656%
2026-03-16	17.8000	17.8000	17.3000	17.3000	-5.154%	27	341	-5.491%
2026-03-13	18.2400	18.2400	18.2400	18.2400	+0.496%	11	340	-10.362%
2026-03-12	17.5000	18.1500	17.1500	18.1500	-6.250%	150	334	-9.917%
2026-03-11	19.7000	20.0000	19.3600	19.3600	+0.363%	4	190	-15.548%
2026-03-10	19.2900	19.2900	19.2900	19.2900	+11.826%	1	189	-15.241%
2026-03-09	16.7500	17.4000	16.4500	17.2500	-0.289%	15	189	-5.217%
2026-03-06	17.3000	17.3000	17.3000	17.3000	-2.260%	1	186	-5.491%
2026-03-05	18.3000	18.3000	17.7000	17.7000	-3.647%	23	187	-7.627%
2026-03-04	18.7300	18.9800	18.3700	18.3700	-3.822%	15	183	-10.996%
2026-03-03	18.0000	19.1000	18.0000	19.1000	-4.738%	17	172	-14.398%
2026-03-02	19.9000	20.0500	19.8000	20.0500	-8.028%	6	160	-18.454%
2026-02-27	20.1800	21.8000	19.9100	21.8000	+5.060%	11	165	-25.000%
2026-02-26	20.0000	20.7500	19.4500	20.7500	-5.682%	10	163	-21.205%
2026-02-25	21.3000	22.0000	21.3000	22.0000	-1.478%	4	156	-25.682%
2026-02-24	21.6200	22.5000	21.0000	22.3300	-2.829%	31	156	-26.780%
2026-02-23	22.8100	23.6000	22.8100	22.9800	-3.038%	26	142	-28.851%
2026-02-20	19.0000	23.7000	19.0000	23.7000	+24.540%	20	136	-31.013%
2026-02-19	18.2000	19.0300	18.2000	19.0300	+3.989%	9	117	-14.083%
2026-02-18	19.2000	19.2000	18.3000	18.3000	-0.813%	9	113	-10.656%
2026-02-17	18.5400	18.5400	17.6000	18.4500	-9.603%	11	110	-11.382%
2026-02-13	20.0000	20.5300	20.0000	20.4100	-12.441%	5	108	-19.892%
2026-02-12	21.5000	23.3100	21.5000	23.3100	+4.482%	2	108	-29.858%
2026-02-11	22.3100	22.3100	22.3100	22.3100	-9.676%	14	107	-26.714%
2026-02-10	23.9700	25.0500	23.9700	24.7000	-11.786%	8	93	-33.806%
2026-02-09	27.0000	28.3500	26.3600	28.0000	+3.131%	25	92	-41.607%
2026-02-06	27.1000	27.3900	26.9000	27.1500	+0.258%	14	74	-39.779%
2026-02-05	27.0000	27.3500	26.0100	27.0800	-19.164%	8	69	-39.623%
2026-02-04	34.4700	34.4700	32.6500	33.5000	-10.904%	16	61	-51.194%
2026-02-03	37.4000	37.6000	36.6000	37.6000	+1.021%	11	53	-56.516%
2026-02-02	36.1400	37.2200	36.1300	37.2200	+9.022%	15	49	-56.072%
2026-01-30	34.6700	34.6700	34.1400	34.1400	+1.910%	2	36	-52.109%
2026-01-29	30.8000	33.5000	30.7000	33.5000	+0.752%	8	34	-51.194%
2026-01-28	33.2500	33.2500	33.2500	33.2500	+0.758%	3	27	-50.827%
2026-01-27	34.0000	34.5000	33.0000	33.0000	-2.913%	24	24	-50.455%
2026-01-26	34.0000	34.0000	33.9900	33.9900	+4.907%	3	4	-51.898%
2026-01-22	32.4000	32.4000	32.4000	32.4000	0.000%	1	1	-49.537%