Dark

GOOGL20270319C430
GOOGL Mar 19 2027 430.00 Call (GOOGL270319C00430000)
option OPRA

EOD

Sep 3, 2026

10.69+11.820%(+1.13)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	11.1000	11.1000	10.2000	10.6900	+11.820%	29	1,218	0.000%
2026-09-02	9.7000	9.8000	9.3500	9.5600	+5.055%	12	1,216	+11.820%
2026-09-01	9.2600	9.4500	8.9000	9.1000	-8.081%	19	1,208	+17.473%
2026-08-31	9.9500	10.1000	9.9000	9.9000	-18.919%	39	1,206	+7.980%
2026-08-28	12.3000	12.3000	12.0500	12.2100	+19.122%	8	1,175	-12.449%
2026-08-27	10.9000	10.9000	10.2500	10.2500	-7.989%	9	1,177	+4.293%
2026-08-26	11.3500	11.3500	11.1400	11.1400	-13.037%	3	1,173	-4.039%
2026-08-25	12.8100	12.8100	12.8100	12.8100	-5.041%	2	1,173	-16.550%
2026-08-24	13.7500	13.8500	13.4000	13.4900	+5.804%	16	1,171	-20.756%
2026-08-21	11.6400	13.1000	11.6400	12.7500	+13.333%	26	1,159	-16.157%
2026-08-20	11.5500	11.5500	11.2500	11.2500	-7.787%	8	1,137	-4.978%
2026-08-19	11.6500	12.7600	11.6500	12.2000	-0.813%	26	1,140	-12.377%
2026-08-18	12.3000	12.3000	12.3000	12.3000	-2.381%	1	1,135	-13.089%
2026-08-17	12.6000	12.6000	12.6000	12.6000	-5.263%	1	1,135	-15.159%
2026-08-14	13.3000	13.3000	13.3000	13.3000	-5.000%	1	1,135	-19.624%
2026-08-13	14.0000	14.0000	14.0000	14.0000	+10.063%	2	1,134	-23.643%
2026-08-12	13.0000	13.0000	12.6000	12.7200	-12.877%	23	1,136	-15.959%
2026-08-11	15.6900	15.6900	14.6000	14.6000	-15.607%	5	1,132	-26.781%
2026-08-10	16.6500	17.3000	16.6000	17.3000	-1.143%	9	1,135	-38.208%
2026-08-07	18.5400	18.5400	17.5000	17.5000	-9.044%	5	1,137	-38.914%
2026-08-06	21.5000	21.5000	18.9100	19.2400	-8.381%	22	1,135	-44.439%
2026-08-05	29.0000	29.0000	20.4300	21.0000	-26.445%	190	1,149	-49.095%
2026-08-04	23.9100	28.5500	23.9100	28.5500	+6.929%	35	1,100	-62.557%
2026-08-03	23.0000	26.9000	23.0000	26.7000	+36.923%	85	1,092	-59.963%
2026-07-31	14.0100	19.5000	14.0100	19.5000	+69.565%	40	1,053	-45.179%
2026-07-30	11.4000	12.0500	11.4000	11.5000	-8.000%	106	1,054	-7.043%
2026-07-29	13.2000	14.1500	12.5000	12.5000	+9.075%	18	1,093	-14.480%
2026-07-28	9.8900	11.4600	9.8900	11.4600	+15.992%	53	1,099	-6.719%
2026-07-27	10.8500	11.0000	9.8800	9.8800	+5.668%	9	1,071	+8.198%
2026-07-24	8.9800	9.3500	8.9800	9.3500	-1.786%	4	1,072	+14.332%
2026-07-23	11.5500	11.5500	9.2900	9.5200	-43.501%	121	1,071	+12.290%
2026-07-22	18.1800	18.1800	16.8500	16.8500	-10.515%	66	1,004	-36.558%
2026-07-21	18.8300	18.8300	18.8300	18.8300	-4.075%	3	1,007	-43.229%
2026-07-20	20.2000	20.3000	19.6300	19.6300	+7.857%	5	1,008	-45.543%
2026-07-17	18.1000	18.2000	17.6000	18.2000	-23.529%	9	1,006	-41.264%
2026-07-16	28.0000	28.0000	23.8000	23.8000	-11.852%	2	1,004	-55.084%
2026-07-15	26.0000	27.0000	26.0000	27.0000	+21.348%	3	1,004	-60.407%
2026-07-14	20.4500	22.2500	20.4500	22.2500	+5.201%	36	1,005	-51.955%
2026-07-13	21.2500	21.2500	21.1500	21.1500	-1.856%	2	989	-49.456%
2026-07-10	20.9600	21.6000	20.9600	21.5500	+2.619%	43	989	-50.394%
2026-07-09	22.7000	22.7000	21.0000	21.0000	-8.696%	46	980	-49.095%
2026-07-08	24.8000	24.9000	23.0000	23.0000	-10.506%	9	980	-53.522%
2026-07-07	25.7000	25.7000	25.7000	25.7000	-2.652%	1	979	-58.405%
2026-07-06	24.7500	26.4000	24.0000	26.4000	+15.284%	141	980	-59.508%
2026-07-02	22.9000	22.9000	22.9000	22.9000	-5.176%	1	979	-53.319%
2026-07-01	23.0500	24.5000	23.0500	24.1500	+4.050%	117	979	-55.735%
2026-06-30	22.0000	23.2500	22.0000	23.2100	+3.385%	12	960	-53.942%
2026-06-29	20.0000	22.4500	20.0000	22.4500	+32.059%	36	969	-52.383%
2026-06-26	18.1300	20.2000	17.0000	17.0000	-6.077%	33	986	-37.118%
2026-06-25	17.5000	19.4500	17.5000	18.1000	-8.122%	56	978	-40.939%
2026-06-24	21.6000	21.6500	19.7000	19.7000	-12.832%	13	980	-45.736%
2026-06-22	25.5000	25.5000	21.0000	22.6000	-22.203%	854	974	-52.699%
2026-06-18	29.2000	29.2000	29.0500	29.0500	+6.645%	46	609	-63.201%
2026-06-17	27.2700	27.9000	26.8100	27.2400	-15.666%	69	609	-60.756%
2026-06-16	32.1700	32.3000	32.0000	32.3000	+7.846%	9	609	-66.904%
2026-06-15	29.5000	30.2800	28.9900	29.9500	+10.110%	65	609	-64.307%
2026-06-12	25.8000	27.2000	25.8000	27.2000	+8.323%	15	562	-60.699%
2026-06-11	22.9500	25.7500	22.1500	25.1100	-0.159%	62	564	-57.427%
2026-06-10	29.1200	29.2000	25.1500	25.1500	-13.276%	16	567	-57.495%
2026-06-09	31.1900	31.4500	26.5000	29.0000	+3.020%	11	569	-63.138%
2026-06-08	29.3000	29.3500	27.4000	28.1500	-5.378%	11	565	-62.025%
2026-06-05	31.5500	31.5900	29.7500	29.7500	-8.009%	16	564	-64.067%
2026-06-04	28.3000	32.3400	28.3000	32.3400	+20.223%	15	563	-66.945%
2026-06-03	28.0000	28.9100	26.9000	26.9000	-5.779%	259	558	-60.260%
2026-06-02	27.5000	30.2500	27.5000	28.5500	-17.246%	15	634	-62.557%
2026-06-01	32.5300	34.5000	32.5300	34.5000	-1.146%	5	636	-69.014%
2026-05-29	36.3000	36.3000	34.9000	34.9000	-10.513%	5	635	-69.370%
2026-05-28	39.1500	39.1500	39.0000	39.0000	-3.226%	15	635	-72.590%
2026-05-27	40.5400	40.5400	40.3000	40.3000	+6.192%	11	636	-73.474%
2026-05-26	38.4000	39.0000	37.9500	37.9500	+3.547%	7	634	-71.831%
2026-05-22	39.4200	39.4200	36.6500	36.6500	-7.683%	62	634	-70.832%
2026-05-21	38.1800	41.9500	38.1800	39.7000	+1.795%	9	579	-73.073%
2026-05-20	38.1000	39.0200	37.9900	39.0000	-2.743%	140	579	-72.590%
2026-05-19	41.9000	42.5700	40.0000	40.1000	-16.319%	58	506	-73.342%
2026-05-18	50.3100	50.5000	47.2200	47.9200	+6.065%	31	506	-77.692%
2026-05-15	46.5000	46.5000	44.3000	45.1800	-5.402%	48	506	-76.339%
2026-05-14	45.3100	47.7600	44.9000	47.7600	-0.292%	27	513	-77.617%
2026-05-13	39.2100	47.9000	39.2100	47.9000	+21.914%	26	501	-77.683%
2026-05-12	38.4000	39.5500	37.2000	39.2900	-8.094%	44	501	-72.792%
2026-05-11	43.0200	43.4500	42.7500	42.7500	-8.946%	14	501	-74.994%
2026-05-08	46.1000	46.9500	46.1000	46.9500	+5.104%	16	501	-77.231%
2026-05-07	45.0000	45.2000	43.5700	44.6700	-2.168%	218	501	-76.069%
2026-05-06	43.0000	46.2400	42.9500	45.6600	+15.158%	17	300	-76.588%
2026-05-05	39.6000	40.5500	39.2400	39.6500	+2.987%	37	303	-73.039%
2026-05-04	39.0400	39.0400	36.8500	38.5000	-1.484%	34	301	-72.234%
2026-05-01	35.8100	39.1500	35.8100	39.0800	+5.337%	103	245	-72.646%
2026-04-30	30.4800	38.8900	28.9000	37.1000	+58.412%	19	245	-71.186%
2026-04-29	24.1500	24.6800	22.8500	23.4200	-6.730%	8	238	-54.355%
2026-04-27	22.0500	25.1100	22.0500	25.1100	+16.954%	47	234	-57.427%
2026-04-24	21.4700	21.4700	21.4700	21.4700	+5.245%	1	212	-50.210%
2026-04-23	20.4000	20.4000	20.4000	20.4000	+4.188%	2	211	-47.598%
2026-04-22	18.6500	19.5800	18.5500	19.5800	+5.838%	10	209	-45.403%
2026-04-21	20.0000	20.0000	18.4500	18.5000	-6.329%	64	183	-42.216%
2026-04-20	20.2000	20.2500	19.6400	19.7500	-6.265%	103	183	-45.873%
2026-04-17	19.8200	21.0700	19.8100	21.0700	+6.253%	13	185	-49.264%
2026-04-15	18.5000	19.8300	18.5000	19.8300	+8.539%	3	186	-46.092%
2026-04-14	18.2700	18.2700	18.2700	18.2700	+20.993%	1	184	-41.489%
2026-04-13	14.6500	15.1000	14.6500	15.1000	+7.092%	6	184	-29.205%
2026-04-10	14.1000	14.1000	14.1000	14.1000	+11.905%	10	183	-24.184%
2026-04-09	12.6000	12.6000	12.6000	12.6000	-13.103%	10	193	-15.159%
2026-04-08	13.2000	14.5000	13.2000	14.5000	+29.464%	29	203	-26.276%
2026-04-07	10.6500	11.2000	10.6500	11.2000	+13.131%	6	187	-4.554%
2026-04-06	9.9000	9.9000	9.9000	9.9000	+5.882%	1	182	+7.980%
2026-04-02	9.0000	9.3500	9.0000	9.3500	0.000%	50	158	+14.332%
2026-04-01	8.8000	10.1500	8.7500	9.3500	+38.519%	158	158	+14.332%
2026-03-31	6.7500	6.7500	6.7500	6.7500	-2.174%	10	90	+58.370%
2026-03-27	6.9000	6.9000	6.9000	6.9000	-11.538%	5	90	+54.928%
2026-03-26	7.8000	7.8000	7.8000	7.8000	-10.138%	1	90	+37.051%
2026-03-25	9.5300	9.5300	8.6800	8.6800	-3.556%	2	90	+23.157%
2026-03-24	10.7500	10.7500	9.0000	9.0000	-18.552%	2	90	+18.778%
2026-03-23	11.0500	11.0500	11.0500	11.0500	-0.629%	1	89	-3.258%
2026-03-20	11.7000	11.7000	11.1200	11.1200	-6.397%	14	89	-3.867%
2026-03-19	11.8800	11.8800	11.8800	11.8800	-7.907%	3	85	-10.017%
2026-03-18	12.9000	12.9000	12.9000	12.9000	+0.781%	1	88	-17.132%
2026-03-17	12.5000	12.8000	12.3500	12.8000	+4.575%	7	88	-16.484%
2026-03-16	12.4000	12.4000	12.2400	12.2400	-6.565%	3	84	-12.663%
2026-03-12	13.1000	13.1000	13.1000	13.1000	-6.093%	4	81	-18.397%
2026-03-09	13.9700	13.9700	13.9500	13.9500	+6.326%	2	77	-23.369%
2026-03-05	13.1200	13.1200	13.1200	13.1200	-4.582%	1	77	-18.521%
2026-03-04	13.7000	13.8000	13.7000	13.7500	-9.895%	27	76	-22.255%
2026-02-27	15.2600	15.2600	15.2600	15.2600	-5.100%	20	52	-29.948%
2026-02-25	16.0800	16.0800	16.0800	16.0800	-3.539%	2	35	-33.520%
2026-02-24	16.6700	16.6700	16.6700	16.6700	+25.433%	1	35	-35.873%
2026-02-17	13.0000	13.2900	13.0000	13.2900	-20.893%	3	34	-19.564%
2026-02-11	16.8000	16.8000	16.8000	16.8000	-20.941%	1	34	-36.369%
2026-02-09	19.9500	21.2500	19.9500	21.2500	+4.680%	11	34	-49.694%
2026-02-06	20.4000	20.4000	20.3000	20.3000	-12.311%	3	29	-47.340%
2026-02-05	23.1500	23.1500	23.1500	23.1500	-8.317%	2	28	-53.823%
2026-02-04	25.2500	25.2500	25.2500	25.2500	-9.660%	1	26	-57.663%
2026-02-03	29.3000	29.3000	27.9500	27.9500	-0.746%	2	25	-61.753%
2026-02-02	28.1300	28.2700	28.1300	28.1600	+7.481%	11	23	-62.038%
2026-01-28	26.1000	26.2000	26.1000	26.2000	+2.544%	4	12	-59.198%
2026-01-27	26.6700	26.6700	25.5500	25.5500	+5.231%	4	9	-58.160%
2026-01-22	24.2800	24.2800	24.2800	24.2800	0.000%	5	5	-55.972%