Dark

GOOGL20270319C420
GOOGL Mar 19 2027 420.00 Call (GOOGL270319C00420000)
option OPRA

EOD

Sep 3, 2026

12.40+11.211%(+1.25)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	12.4000	12.7500	12.1500	12.4000	+11.211%	65	2,168	0.000%
2026-09-02	10.7000	11.4500	10.7000	11.1500	+5.189%	38	2,209	+11.211%
2026-09-01	11.0700	11.0700	10.3100	10.6000	-10.924%	88	2,193	+16.981%
2026-08-31	12.1500	12.1500	11.3700	11.9000	-17.647%	113	2,190	+4.202%
2026-08-28	12.8500	15.0000	12.8500	14.4500	+14.683%	29	2,124	-14.187%
2026-08-27	12.4500	12.6000	12.4500	12.6000	-1.563%	10	2,119	-1.587%
2026-08-26	13.9000	13.9000	12.6000	12.8000	-13.514%	168	2,118	-3.125%
2026-08-25	14.6000	14.8000	14.2500	14.8000	-4.516%	150	1,958	-16.216%
2026-08-24	15.7500	16.4500	15.5000	15.5000	+6.897%	26	1,957	-20.000%
2026-08-21	14.7800	14.7800	14.5000	14.5000	+9.351%	5	1,968	-14.483%
2026-08-20	12.9000	13.5600	12.9000	13.2600	-9.178%	7	1,967	-6.486%
2026-08-19	13.5000	14.6000	13.5000	14.6000	+5.036%	4	1,962	-15.068%
2026-08-18	13.5000	14.3500	13.5000	13.9000	-4.138%	6	1,963	-10.791%
2026-08-17	15.1500	15.1500	14.0000	14.5000	-4.731%	84	1,961	-14.483%
2026-08-14	15.2200	15.2200	15.2200	15.2200	-3.365%	1	1,903	-18.528%
2026-08-13	16.7000	16.7000	15.0300	15.7500	+8.621%	11	1,903	-21.270%
2026-08-12	15.3000	15.3000	14.4000	14.5000	-7.526%	28	1,909	-14.483%
2026-08-11	18.0000	18.0000	15.6800	15.6800	-20.406%	58	1,919	-20.918%
2026-08-10	20.0000	20.1000	18.7500	19.7000	-2.716%	38	1,894	-37.056%
2026-08-07	21.4800	21.4800	19.6100	20.2500	-7.534%	61	1,883	-38.765%
2026-08-06	22.6500	22.6500	21.9000	21.9000	-10.612%	22	1,849	-43.379%
2026-08-05	32.7000	32.7000	22.2000	24.5000	-23.438%	10	1,849	-49.388%
2026-08-04	30.2000	32.0000	29.5600	32.0000	+8.364%	18	1,846	-61.250%
2026-08-03	25.5000	30.0000	25.5000	29.5300	+43.002%	142	1,841	-58.009%
2026-07-31	16.6700	20.6500	16.6700	20.6500	+51.838%	65	1,739	-39.952%
2026-07-30	13.0000	13.8500	12.9400	13.6000	-0.366%	26	1,734	-8.824%
2026-07-29	13.7000	13.7000	13.0000	13.6500	+2.864%	9	1,720	-9.158%
2026-07-28	11.7500	13.7000	11.7500	13.2700	+14.101%	1,291	1,717	-6.556%
2026-07-27	12.2500	12.2900	11.4300	11.6300	+9.202%	11	2,466	+6.621%
2026-07-24	11.0500	11.0500	10.3000	10.6500	-1.843%	25	2,462	+16.432%
2026-07-23	11.7000	12.0500	10.5000	10.8500	-40.385%	85	2,453	+14.286%
2026-07-22	19.7500	19.9000	18.2000	18.2000	-11.002%	7	2,497	-31.868%
2026-07-21	21.2000	21.2000	20.4500	20.4500	-7.256%	4	2,490	-39.364%
2026-07-20	23.5300	23.5500	21.7000	22.0500	+12.214%	259	2,489	-43.764%
2026-07-17	20.8800	20.8800	19.1200	19.6500	-34.413%	59	2,289	-36.896%
2026-07-16	30.0600	30.0600	29.5000	29.9600	-2.410%	93	2,325	-58.611%
2026-07-15	26.4000	30.7000	26.4000	30.7000	+26.078%	26	2,328	-59.609%
2026-07-14	23.0900	24.3500	23.0900	24.3500	+5.594%	86	2,329	-49.076%
2026-07-13	23.1000	23.1000	23.0600	23.0600	-3.515%	2	2,393	-46.227%
2026-07-10	24.7400	24.7400	22.5500	23.9000	-6.090%	7	2,393	-48.117%
2026-07-09	24.8500	25.5100	23.6900	25.4500	-8.123%	15	2,394	-51.277%
2026-07-08	28.6000	28.6000	25.5500	27.7000	-3.819%	24	2,391	-55.235%
2026-07-07	31.5000	31.9100	28.8000	28.8000	-0.173%	12	2,380	-56.944%
2026-07-06	27.9000	28.8500	27.9000	28.8500	+8.704%	27	2,376	-57.019%
2026-07-02	27.6500	27.6500	24.0000	26.5400	-1.521%	47	2,319	-53.278%
2026-07-01	25.6500	27.6000	25.5500	26.9500	+8.451%	11	2,319	-53.989%
2026-06-30	24.5800	24.8500	24.5800	24.8500	-1.350%	4	2,318	-50.101%
2026-06-29	20.5000	25.1900	20.5000	25.1900	+32.579%	1,337	2,320	-50.774%
2026-06-26	19.9000	22.3200	19.0000	19.0000	-8.213%	18	1,433	-34.737%
2026-06-25	19.5000	21.1000	19.5000	20.7000	-4.388%	90	1,426	-40.097%
2026-06-24	24.0000	25.0000	21.6500	21.6500	-4.204%	306	1,424	-42.725%
2026-06-23	24.2300	25.0000	22.6000	22.6000	-7.680%	205	1,288	-45.133%
2026-06-22	26.5000	26.5000	23.1700	24.4800	-23.619%	31	1,115	-49.346%
2026-06-18	31.3000	32.1500	30.6000	32.0500	+6.196%	11	1,107	-61.310%
2026-06-17	31.5000	31.5000	30.1200	30.1800	-12.140%	4	1,107	-58.913%
2026-06-16	32.0600	34.3500	32.0600	34.3500	+3.060%	6	1,107	-63.901%
2026-06-15	32.0000	33.3300	32.0000	33.3300	+11.100%	6	1,102	-62.796%
2026-06-12	28.0100	30.2700	28.0100	30.0000	+6.308%	25	1,106	-58.667%
2026-06-11	27.8500	28.3000	24.5000	28.2200	-0.035%	58	1,092	-56.060%
2026-06-10	31.8500	32.0000	27.7500	28.2300	-2.655%	76	1,064	-56.075%
2026-06-09	33.8000	33.8000	29.0000	29.0000	-7.200%	4	1,043	-57.241%
2026-06-08	31.5400	32.1500	30.0000	31.2500	-1.884%	20	1,043	-60.320%
2026-06-05	33.7500	34.6000	31.7500	31.8500	-9.388%	33	1,037	-61.068%
2026-06-04	32.6500	35.1500	32.6500	35.1500	+18.350%	15	1,042	-64.723%
2026-06-03	30.6000	32.2200	29.4000	29.7000	-1.883%	124	1,032	-58.249%
2026-06-02	32.0000	35.5500	29.3100	30.2700	-19.237%	139	1,009	-59.035%
2026-06-01	36.1500	38.2500	36.0000	37.4800	-4.776%	7	949	-66.916%
2026-05-29	38.5000	39.5000	38.5000	39.3600	-8.486%	4	951	-68.496%
2026-05-28	43.0100	43.0100	43.0100	43.0100	-1.804%	10	949	-71.169%
2026-05-27	43.3300	44.8000	42.4300	43.8000	+5.925%	20	943	-71.689%
2026-05-26	41.1200	42.7500	41.1200	41.3500	+3.375%	17	941	-70.012%
2026-05-22	42.5400	42.7000	39.5000	40.0000	-4.898%	25	937	-69.000%
2026-05-21	42.6000	42.6000	42.0600	42.0600	-4.949%	3	932	-70.518%
2026-05-20	42.1000	44.2500	41.6600	44.2500	-3.321%	6	932	-71.977%
2026-05-19	48.8100	48.8100	44.0000	45.7700	-8.934%	13	924	-72.908%
2026-05-18	52.6000	55.6400	50.2600	50.2600	+2.571%	20	924	-75.328%
2026-05-15	48.7000	50.2100	48.3500	49.0000	-4.241%	17	924	-74.694%
2026-05-14	51.0200	52.1600	49.8300	51.1700	-1.216%	24	932	-75.767%
2026-05-13	46.8800	52.3700	46.8800	51.8000	+23.628%	20	929	-76.062%
2026-05-12	42.8000	43.4100	41.0000	41.9000	-9.989%	7	929	-70.406%
2026-05-11	48.7700	48.7700	46.5000	46.5500	-6.732%	19	929	-73.362%
2026-05-08	49.9000	50.9500	49.3000	49.9100	+3.763%	126	925	-75.155%
2026-05-07	49.5000	49.5000	48.1000	48.1000	-0.661%	6	874	-74.220%
2026-05-06	47.5000	49.7300	47.0000	48.4200	+11.310%	72	871	-74.391%
2026-05-05	45.5500	45.5500	43.3200	43.5000	+6.487%	22	920	-71.494%
2026-05-04	41.0000	41.0000	40.8000	40.8500	-5.000%	14	905	-69.645%
2026-05-01	40.1500	43.1000	39.2100	43.0000	+5.392%	138	796	-71.163%
2026-04-30	35.5900	41.2400	32.6000	40.8000	+52.809%	1,169	796	-69.608%
2026-04-29	26.2000	27.1000	25.1500	26.7000	+2.692%	33	1,295	-53.558%
2026-04-28	26.3200	27.1700	25.6500	26.0000	-5.109%	17	1,294	-52.308%
2026-04-27	25.4000	27.8600	25.4000	27.4000	+12.295%	36	1,279	-54.745%
2026-04-24	23.6000	24.4000	23.6000	24.4000	+12.287%	11	1,268	-49.180%
2026-04-22	21.6500	21.8000	21.4000	21.7300	+5.485%	23	1,262	-42.936%
2026-04-21	20.6000	21.5000	20.6000	20.6000	-4.762%	64	1,234	-39.806%
2026-04-20	22.4800	22.5500	21.6300	21.6300	-5.132%	73	1,234	-42.672%
2026-04-17	22.0300	23.0000	22.0300	22.8000	+1.333%	1,105	1,206	-45.614%
2026-04-16	22.5000	22.5000	22.5000	22.5000	+2.412%	1	255	-44.889%
2026-04-15	21.2200	21.9700	21.2200	21.9700	+7.961%	4	255	-43.559%
2026-04-14	20.3000	20.6000	20.2000	20.3500	+22.443%	17	255	-39.066%
2026-04-13	15.9500	16.6200	15.5700	16.6200	+1.033%	4	251	-25.391%
2026-04-09	16.4500	16.4500	16.4500	16.4500	+1.231%	1	250	-24.620%
2026-04-08	14.8500	16.2500	14.8500	16.2500	+43.425%	6	250	-23.692%
2026-04-06	10.5300	11.3300	10.5300	11.3300	+8.525%	11	246	+9.444%
2026-04-02	10.5000	10.5200	10.4400	10.4400	-7.200%	150	113	+18.774%
2026-04-01	10.0500	11.5900	10.0000	11.2500	+61.406%	113	113	+10.222%
2026-03-30	7.2500	7.2500	6.9100	6.9700	-3.329%	10	50	+77.905%
2026-03-27	7.5000	7.5000	7.2100	7.2100	-15.176%	9	58	+71.983%
2026-03-26	8.8000	8.8000	8.0000	8.5000	-14.228%	5	56	+45.882%
2026-03-25	9.8500	9.9100	9.8500	9.9100	-21.845%	4	53	+25.126%
2026-03-23	12.8000	12.8000	12.6800	12.6800	-1.705%	2	52	-2.208%
2026-03-20	12.9000	12.9000	12.9000	12.9000	-6.182%	5	52	-3.876%
2026-03-19	13.7500	13.7500	13.7500	13.7500	-6.590%	2	54	-9.818%
2026-03-18	14.6700	14.7200	14.6700	14.7200	+0.272%	2	52	-15.761%
2026-03-13	14.6800	14.6800	14.6800	14.6800	+5.233%	1	50	-15.531%
2026-03-12	14.0000	14.0300	13.9500	13.9500	-12.703%	9	50	-11.111%
2026-03-11	15.9800	15.9800	15.9800	15.9800	+6.818%	2	48	-22.403%
2026-03-09	14.4500	14.9600	14.4500	14.9600	+4.033%	2	48	-17.112%
2026-03-06	14.3800	14.3800	14.3800	14.3800	-5.270%	5	47	-13.769%
2026-03-03	15.6300	15.6300	14.6800	15.1800	-6.180%	10	52	-18.314%
2026-03-02	16.2000	16.2000	16.1800	16.1800	+7.152%	2	49	-23.362%
2026-02-18	15.1000	15.1000	15.1000	15.1000	+2.234%	2	49	-17.881%
2026-02-17	15.0000	15.0000	14.7700	14.7700	-8.375%	3	47	-16.046%
2026-02-13	16.1200	16.1200	16.1200	16.1200	-11.429%	2	42	-23.077%
2026-02-12	17.7500	18.5800	17.7500	18.2000	0.000%	6	42	-31.868%
2026-02-11	18.5300	18.5300	18.2000	18.2000	-9.453%	2	40	-31.868%
2026-02-10	20.1000	20.1000	20.1000	20.1000	-8.844%	1	41	-38.308%
2026-02-06	22.4000	22.4000	22.0500	22.0500	-14.236%	11	41	-43.764%
2026-02-05	22.6200	25.8000	22.6200	25.7100	-16.580%	25	36	-51.770%
2026-02-03	30.8200	30.8200	30.8200	30.8200	-2.468%	1	15	-59.766%
2026-02-02	31.6000	31.6000	31.6000	31.6000	+9.722%	2	14	-60.759%
2026-01-27	28.8000	28.8000	28.8000	28.8000	+2.019%	1	12	-56.944%
2026-01-26	28.2300	28.2300	28.2300	28.2300	+3.369%	1	11	-56.075%
2026-01-23	27.3100	27.3100	27.3100	27.3100	+1.903%	3	10	-54.595%
2026-01-22	28.0000	28.0000	26.8000	26.8000	0.000%	9	7	-53.731%