Dark

GOOGL20270319C410
GOOGL Mar 19 2027 410.00 Call (GOOGL270319C00410000)
option OPRA

EOD

Sep 3, 2026

14.40+9.924%(+1.30)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	13.8900	14.6300	13.8900	14.4000	+9.924%	22	917	0.000%
2026-09-02	13.3000	13.3000	12.9000	13.1000	+6.504%	8	913	+9.924%
2026-09-01	12.6300	13.0800	12.2000	12.3000	-9.225%	19	913	+17.073%
2026-08-31	15.0000	15.0000	13.2000	13.5500	-21.676%	9	903	+6.273%
2026-08-28	15.5000	17.3000	15.5000	17.3000	+20.139%	89	898	-16.763%
2026-08-27	14.0000	14.5500	14.0000	14.4000	-3.485%	15	878	0.000%
2026-08-26	16.0000	16.0500	14.7000	14.9200	-16.648%	15	866	-3.485%
2026-08-24	18.4000	18.4000	17.9000	17.9000	+6.930%	4	854	-19.553%
2026-08-21	16.7400	16.7400	16.7400	16.7400	+11.600%	4	854	-13.978%
2026-08-20	16.2500	16.2500	15.0000	15.0000	-6.250%	2	850	-4.000%
2026-08-19	16.0000	16.0000	16.0000	16.0000	+0.125%	2	850	-10.000%
2026-08-18	16.0000	16.2000	15.9800	15.9800	-7.896%	3	848	-9.887%
2026-08-14	18.8500	18.8500	17.3500	17.3500	-3.611%	26	848	-17.003%
2026-08-13	17.7000	18.0200	17.6700	18.0000	+3.152%	41	844	-20.000%
2026-08-12	18.3000	18.3000	16.4200	17.4500	-1.966%	13	833	-17.479%
2026-08-11	20.2900	20.5000	17.8000	17.8000	-19.457%	7	828	-19.101%
2026-08-10	22.2200	22.2200	21.6500	22.1000	-1.778%	16	827	-34.842%
2026-08-07	22.4000	23.0300	22.3200	22.5000	-7.293%	23	839	-36.000%
2026-08-06	26.5000	26.5000	24.2700	24.2700	-8.415%	29	824	-40.667%
2026-08-05	35.1800	36.4700	26.5000	26.5000	-25.541%	17	817	-45.660%
2026-08-04	34.0000	35.7500	32.9800	35.5900	+9.272%	5	815	-59.539%
2026-08-03	29.5000	33.6300	29.5000	32.5700	+37.426%	9	814	-55.788%
2026-07-31	18.8000	23.7000	18.8000	23.7000	+57.266%	56	819	-39.241%
2026-07-30	15.5800	15.5800	15.0700	15.0700	-9.217%	4	784	-4.446%
2026-07-29	14.9000	16.6000	14.8500	16.6000	+8.710%	5	782	-13.253%
2026-07-28	13.3500	15.2700	13.3500	15.2700	+7.535%	7	783	-5.697%
2026-07-27	13.8500	14.3800	13.7000	14.2000	+18.333%	30	781	+1.408%
2026-07-24	13.7500	13.7500	11.8500	12.0000	-4.306%	18	777	+20.000%
2026-07-23	13.6500	14.0000	12.1800	12.5400	-38.439%	90	775	+14.833%
2026-07-22	22.1500	22.1500	20.3700	20.3700	-11.358%	5	780	-29.308%
2026-07-21	23.3000	23.3000	22.9800	22.9800	-17.189%	5	775	-37.337%
2026-07-20	27.7500	27.7500	27.7500	27.7500	+20.915%	2	774	-48.108%
2026-07-17	23.2300	23.5000	21.5500	22.9500	-14.747%	38	774	-37.255%
2026-07-16	33.3000	33.4800	26.9200	26.9200	-17.525%	14	788	-46.508%
2026-07-15	30.4700	33.7300	30.4700	32.6400	+20.889%	4	796	-55.882%
2026-07-14	27.0000	27.0000	27.0000	27.0000	+4.449%	1	797	-46.667%
2026-07-13	25.8500	25.8500	25.8500	25.8500	-3.545%	2	796	-44.294%
2026-07-10	26.7800	26.8000	25.9000	26.8000	-3.562%	38	796	-46.269%
2026-07-09	26.8100	27.7900	26.2100	27.7900	-2.491%	3	778	-48.183%
2026-07-08	28.7500	28.7500	28.5000	28.5000	-10.910%	11	777	-49.474%
2026-07-07	33.0000	34.0000	31.9900	31.9900	+2.598%	7	767	-54.986%
2026-07-06	30.9600	31.2100	30.9600	31.1800	+10.372%	225	768	-53.817%
2026-07-02	29.9300	29.9300	26.9000	28.2500	-3.087%	3	702	-49.027%
2026-07-01	28.4000	29.3000	28.1700	29.1500	+3.663%	11	702	-50.600%
2026-06-30	26.8400	28.7900	26.8400	28.1200	+1.553%	6	700	-48.791%
2026-06-29	25.7000	27.8800	25.7000	27.6900	+19.353%	17	700	-47.996%
2026-06-26	22.4500	23.2000	22.4500	23.2000	-3.253%	12	701	-37.931%
2026-06-25	21.6000	23.9800	21.6000	23.9800	-7.769%	83	707	-39.950%
2026-06-24	26.6000	26.6000	26.0000	26.0000	+3.503%	5	684	-44.615%
2026-06-23	27.0000	27.0900	25.1200	25.1200	-8.655%	8	681	-42.675%
2026-06-22	27.7000	27.7000	25.3500	27.5000	-22.229%	39	678	-47.636%
2026-06-18	31.0000	35.3600	31.0000	35.3600	+4.000%	5	669	-59.276%
2026-06-17	34.3900	34.3900	34.0000	34.0000	-8.994%	2	669	-57.647%
2026-06-16	35.1000	37.4500	35.1000	37.3600	+6.136%	27	669	-61.456%
2026-06-15	36.8300	36.8300	35.2000	35.2000	+8.978%	3	678	-59.091%
2026-06-12	31.2000	34.6000	31.2000	32.3000	+13.214%	51	679	-55.418%
2026-06-11	28.0000	29.1000	26.8700	28.5300	-8.528%	42	666	-49.527%
2026-06-10	35.9600	35.9600	31.1500	31.1900	-12.017%	10	655	-53.831%
2026-06-09	32.7200	35.4600	32.5200	35.4500	+2.754%	65	647	-59.379%
2026-06-08	33.0900	34.5000	33.0900	34.5000	-1.765%	5	610	-58.261%
2026-06-05	36.6900	37.8500	35.1200	35.1200	-8.063%	9	607	-58.998%
2026-06-04	34.7000	38.5000	34.4900	38.2000	+19.749%	37	609	-62.304%
2026-06-03	33.6000	35.1200	31.9000	31.9000	-6.066%	39	608	-54.859%
2026-06-02	33.2000	36.4000	32.3500	33.9600	-15.522%	37	611	-57.597%
2026-06-01	39.2500	40.2000	39.2300	40.2000	-5.855%	4	600	-64.179%
2026-05-29	42.1700	42.9400	42.1700	42.7000	-9.725%	5	598	-66.276%
2026-05-28	47.3000	47.3000	47.3000	47.3000	-3.351%	1	596	-69.556%
2026-05-27	48.3700	48.9400	48.3700	48.9400	+6.046%	2	595	-70.576%
2026-05-26	46.1500	46.1500	46.1500	46.1500	+6.238%	1	596	-68.797%
2026-05-22	44.8000	44.8000	43.4400	43.4400	-8.509%	7	595	-66.851%
2026-05-21	44.9400	47.5000	44.9400	47.4800	-0.503%	4	588	-69.671%
2026-05-19	50.4400	50.6600	47.7200	47.7200	-9.792%	13	588	-69.824%
2026-05-18	57.2000	57.4600	52.9000	52.9000	-2.971%	21	574	-72.779%
2026-05-15	54.5200	54.5200	54.5200	54.5200	-1.854%	2	574	-73.588%
2026-05-14	54.2500	57.1000	53.1900	55.5500	-1.734%	19	573	-74.077%
2026-05-13	53.3800	56.7200	52.9400	56.5300	+25.622%	43	545	-74.527%
2026-05-12	47.0500	47.0500	45.0000	45.0000	-8.999%	23	545	-68.000%
2026-05-11	52.7500	52.7500	49.4500	49.4500	-7.794%	28	545	-70.880%
2026-05-08	54.1300	54.1300	53.1500	53.6300	+2.094%	6	524	-73.149%
2026-05-07	54.7800	54.7800	51.5000	52.5300	+0.632%	27	524	-72.587%
2026-05-06	51.0000	54.2000	50.2000	52.2000	+8.977%	57	524	-72.414%
2026-05-05	49.4500	49.4500	47.3300	47.9000	+7.039%	23	531	-69.937%
2026-05-04	44.9000	45.1000	44.7000	44.7500	-3.201%	32	514	-67.821%
2026-05-01	44.9000	46.2300	44.9000	46.2300	+4.593%	96	538	-68.851%
2026-04-30	35.4000	45.6200	35.4000	44.2000	+50.853%	129	538	-67.421%
2026-04-29	28.8500	29.3000	27.7800	29.3000	+3.169%	7	509	-50.853%
2026-04-28	29.9500	29.9500	28.4000	28.4000	-5.804%	5	510	-49.296%
2026-04-27	29.7500	30.8000	29.7500	30.1500	+13.474%	19	510	-52.239%
2026-04-24	23.6100	26.5700	23.6100	26.5700	+9.884%	3	492	-45.804%
2026-04-23	23.9500	24.1800	23.9500	24.1800	+2.025%	3	491	-40.447%
2026-04-22	24.1500	24.1500	23.7000	23.7000	+0.637%	2	489	-39.241%
2026-04-21	23.5500	23.5500	23.5500	23.5500	-2.120%	2	490	-38.854%
2026-04-20	24.8500	24.9000	24.0000	24.0600	-2.788%	35	490	-40.150%
2026-04-17	24.7500	24.7500	24.7500	24.7500	+2.484%	4	476	-41.818%
2026-04-16	24.8000	24.8000	24.1400	24.1500	+1.813%	92	472	-40.373%
2026-04-15	23.5500	23.7200	23.5500	23.7200	+5.657%	11	383	-39.292%
2026-04-14	21.9000	23.0500	21.9000	22.4500	+25.770%	48	382	-35.857%
2026-04-10	18.6900	18.6900	17.8500	17.8500	-3.514%	75	360	-19.328%
2026-04-09	17.1500	18.5000	17.1500	18.5000	+10.778%	2	301	-22.162%
2026-04-08	17.1800	17.1800	16.7000	16.7000	+23.704%	2	300	-13.772%
2026-04-07	13.5400	13.5400	13.5000	13.5000	+12.033%	32	298	+6.667%
2026-04-06	12.0500	12.0500	12.0500	12.0500	+0.417%	6	299	+19.502%
2026-04-02	10.8200	12.0000	10.8200	12.0000	-0.415%	12	305	+20.000%
2026-04-01	11.5100	12.4000	11.5100	12.0500	+24.483%	127	305	+19.502%
2026-03-31	9.2200	9.7500	9.2200	9.6800	+25.714%	34	188	+48.760%
2026-03-30	7.9300	7.9300	7.6400	7.7000	-9.412%	6	167	+87.013%
2026-03-27	8.2800	8.5000	8.2800	8.5000	-10.995%	44	163	+69.412%
2026-03-26	9.9500	10.1000	9.5500	9.5500	-13.182%	68	161	+50.785%
2026-03-25	11.2000	11.2000	11.0000	11.0000	-5.660%	36	156	+30.909%
2026-03-24	12.6500	12.6500	11.6600	11.6600	-18.462%	10	120	+23.499%
2026-03-23	14.3000	14.3000	14.3000	14.3000	+0.704%	1	126	+0.699%
2026-03-20	14.5000	14.5000	14.2000	14.2000	-7.792%	12	125	+1.408%
2026-03-16	15.4000	15.4000	15.4000	15.4000	-0.965%	1	114	-6.494%
2026-03-13	15.5500	15.5500	15.5500	15.5500	-10.735%	5	113	-7.395%
2026-03-11	17.4200	17.4200	17.4200	17.4200	-1.582%	1	108	-17.336%
2026-03-10	17.1000	17.7000	17.1000	17.7000	+3.812%	2	107	-18.644%
2026-03-09	14.9000	17.0500	14.7000	17.0500	+7.233%	12	105	-15.543%
2026-03-06	15.9000	15.9000	15.9000	15.9000	-0.501%	1	97	-9.434%
2026-03-05	16.5500	16.5500	15.9800	15.9800	-1.358%	6	97	-9.887%
2026-03-03	16.2000	16.2000	16.2000	16.2000	-9.749%	6	97	-11.111%
2026-03-02	17.9500	17.9500	17.9500	17.9500	-6.462%	3	97	-19.777%
2026-02-27	19.1900	19.1900	19.1900	19.1900	-1.992%	1	94	-24.961%
2026-02-25	19.5800	19.5800	19.5800	19.5800	+3.161%	2	93	-26.456%
2026-02-24	18.9800	18.9800	18.9800	18.9800	-9.962%	57	93	-24.131%
2026-02-20	20.7800	21.0800	20.7800	21.0800	+22.558%	83	104	-31.689%
2026-02-19	17.2000	17.2000	17.2000	17.2000	+2.198%	1	25	-16.279%
2026-02-17	17.2500	17.2500	16.6100	16.8300	-7.273%	10	25	-14.439%
2026-02-13	18.1500	18.1500	18.1500	18.1500	-9.386%	1	24	-20.661%
2026-02-11	20.0300	20.0300	20.0300	20.0300	-23.550%	2	23	-28.108%
2026-02-09	24.5000	26.2000	24.4000	26.2000	+7.952%	15	21	-45.038%
2026-02-06	24.2700	24.2700	24.2700	24.2700	-14.692%	2	15	-40.667%
2026-02-05	23.5400	28.4500	23.5200	28.4500	-17.417%	12	13	-49.385%
2026-02-02	34.4500	34.4500	34.4500	34.4500	+9.053%	2	4	-58.200%
2026-01-30	31.5900	31.5900	31.5900	31.5900	0.000%	2	2	-54.416%