Dark

GOOGL20270319C440
GOOGL Mar 19 2027 440.00 Call (GOOGL270319C00440000)
option OPRA

EOD

Sep 3, 2026

9.20+11.515%(+0.95)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	9.1500	9.2000	9.1500	9.2000	+11.515%	2	752	0.000%
2026-09-02	7.9500	8.4500	7.9500	8.2500	+7.143%	73	750	+11.515%
2026-09-01	7.9300	8.1800	7.7000	7.7000	-12.994%	16	731	+19.481%
2026-08-31	10.1100	10.1100	8.5000	8.8500	-18.433%	77	718	+3.955%
2026-08-28	10.8500	10.9000	10.6000	10.8500	+24.000%	45	720	-15.207%
2026-08-27	9.1000	9.1000	8.7500	8.7500	-9.420%	6	714	+5.143%
2026-08-26	9.6000	9.6600	9.6000	9.6600	-9.720%	14	709	-4.762%
2026-08-25	11.3500	11.3500	10.7000	10.7000	-12.295%	2	705	-14.019%
2026-08-24	11.8500	12.2000	11.8500	12.2000	+11.927%	3	705	-24.590%
2026-08-21	10.2700	10.9000	10.2700	10.9000	+9.000%	4	703	-15.596%
2026-08-20	10.6000	10.6000	10.0000	10.0000	-6.455%	7	702	-8.000%
2026-08-19	10.6900	10.6900	10.6900	10.6900	+2.788%	1	701	-13.938%
2026-08-18	10.4000	10.4000	10.4000	10.4000	-13.693%	61	700	-11.538%
2026-08-14	12.0500	12.0500	12.0500	12.0500	-1.230%	3	677	-23.651%
2026-08-13	12.8500	12.8500	12.2000	12.2000	+7.965%	2	677	-24.590%
2026-08-12	11.3000	11.3000	11.3000	11.3000	-10.246%	8	677	-18.584%
2026-08-11	13.4100	13.4100	12.5900	12.5900	-14.817%	2	681	-26.926%
2026-08-10	14.7500	16.2000	14.7500	14.7800	-6.159%	13	681	-37.754%
2026-08-07	15.4600	15.7500	15.4500	15.7500	-13.319%	125	679	-41.587%
2026-08-06	18.3500	18.3500	18.1700	18.1700	-4.869%	2	665	-49.367%
2026-08-05	26.3200	26.3200	19.0500	19.1000	-23.631%	12	666	-51.832%
2026-08-04	22.3000	25.0100	21.4800	25.0100	+5.975%	11	662	-63.215%
2026-08-03	21.2500	24.0200	21.2500	23.6000	+37.050%	28	660	-61.017%
2026-07-31	15.8500	17.2200	15.8500	17.2200	+73.065%	6	654	-46.574%
2026-07-30	10.1800	10.1800	9.9500	9.9500	+10.679%	9	653	-7.538%
2026-07-28	9.0100	9.0200	8.9100	8.9900	-1.209%	127	651	+2.336%
2026-07-27	9.5000	9.5000	9.1000	9.1000	+15.924%	3	707	+1.099%
2026-07-24	8.8200	8.8200	7.8500	7.8500	-6.213%	11	707	+17.197%
2026-07-23	9.0000	9.3500	8.3700	8.3700	-46.243%	24	707	+9.916%
2026-07-22	15.5700	15.5700	15.5700	15.5700	-7.596%	1	713	-40.912%
2026-07-21	16.8500	16.8500	16.8500	16.8500	-2.882%	2	713	-45.401%
2026-07-20	18.7000	19.5000	17.3500	17.3500	+11.791%	31	713	-46.974%
2026-07-17	15.1500	16.8800	15.1500	15.5200	-35.036%	29	708	-40.722%
2026-07-16	24.2500	24.5300	23.8900	23.8900	-3.279%	71	709	-61.490%
2026-07-15	21.8000	24.7500	21.8000	24.7000	+33.297%	59	656	-62.753%
2026-07-14	18.2500	18.5300	18.2500	18.5300	-1.698%	5	659	-50.351%
2026-07-13	18.9000	18.9000	18.8500	18.8500	-2.935%	2	659	-51.194%
2026-07-10	19.5200	19.5200	18.5900	19.4200	-6.184%	14	659	-52.626%
2026-07-08	21.5500	21.5500	20.7000	20.7000	-16.194%	2	658	-55.556%
2026-07-07	24.6600	24.7000	24.6600	24.7000	+12.734%	5	656	-62.753%
2026-07-06	21.9100	21.9100	21.9100	21.9100	+1.954%	1	654	-58.010%
2026-07-02	21.4900	21.4900	21.4900	21.4900	-1.195%	8	654	-57.189%
2026-07-01	21.6500	21.7500	21.6500	21.7500	+6.098%	89	654	-57.701%
2026-06-30	20.5000	20.5000	20.5000	20.5000	+3.015%	14	612	-55.122%
2026-06-29	18.2700	20.9500	18.2700	19.9000	+29.053%	29	598	-53.769%
2026-06-26	16.2000	17.5800	15.4200	15.4200	-3.444%	45	576	-40.337%
2026-06-25	16.8200	17.1000	15.9700	15.9700	-14.416%	35	565	-42.392%
2026-06-24	19.6000	19.6000	18.6500	18.6600	+2.867%	8	575	-50.697%
2026-06-23	18.4500	18.4500	18.1300	18.1400	-9.391%	45	575	-49.283%
2026-06-22	21.8000	21.8000	19.7500	20.0200	-24.652%	16	543	-54.046%
2026-06-18	24.4400	26.5700	24.4400	26.5700	+8.008%	21	537	-65.374%
2026-06-17	24.6000	24.6000	24.6000	24.6000	-11.031%	1	537	-62.602%
2026-06-15	26.7000	27.6700	26.6500	27.6500	+17.410%	42	537	-66.727%
2026-06-12	23.3500	24.5500	23.3500	23.5500	+1.465%	7	513	-60.934%
2026-06-11	23.8000	23.8000	19.9500	23.2100	-0.386%	37	513	-60.362%
2026-06-10	26.0000	26.0000	23.1500	23.3000	-11.876%	68	514	-60.515%
2026-06-09	27.3000	27.3000	26.4400	26.4400	+3.362%	6	468	-65.204%
2026-06-08	26.1200	26.1500	24.7500	25.5800	-5.259%	13	465	-64.034%
2026-06-05	28.7500	28.7900	27.0000	27.0000	-8.629%	9	457	-65.926%
2026-06-04	28.0000	29.7000	28.0000	29.5500	+21.605%	136	451	-68.866%
2026-06-03	25.4000	26.5700	24.3000	24.3000	-2.800%	60	460	-62.140%
2026-06-02	26.2800	29.5300	24.8500	25.0000	-18.033%	13	447	-63.200%
2026-06-01	30.1200	31.0800	30.1200	30.5000	-4.389%	6	447	-69.836%
2026-05-29	33.5900	33.7400	31.9000	31.9000	-11.757%	23	442	-71.160%
2026-05-28	35.1200	36.2000	35.1200	36.1500	-2.692%	23	442	-74.550%
2026-05-27	35.2200	37.1500	35.2200	37.1500	+7.681%	8	431	-75.236%
2026-05-26	36.3000	36.3000	34.5000	34.5000	+4.387%	7	430	-73.333%
2026-05-22	35.8200	35.8200	33.0400	33.0500	-13.026%	45	430	-72.163%
2026-05-21	36.4000	38.0000	36.4000	38.0000	+8.665%	43	412	-75.789%
2026-05-20	35.1600	36.0000	34.9700	34.9700	-6.171%	17	412	-73.692%
2026-05-19	39.7000	39.7000	37.2700	37.2700	-11.262%	7	409	-75.315%
2026-05-18	42.3000	42.3000	42.0000	42.0000	+1.083%	2	409	-78.095%
2026-05-15	41.3000	41.5500	41.1100	41.5500	-5.050%	4	409	-77.858%
2026-05-14	41.9500	43.8000	41.8600	43.7600	-0.658%	6	408	-78.976%
2026-05-13	42.1400	44.0500	42.0500	44.0500	+22.702%	11	424	-79.115%
2026-05-12	35.9300	36.3000	34.8000	35.9000	-6.144%	21	424	-74.373%
2026-05-11	40.1500	40.1500	38.2500	38.2500	-7.564%	13	424	-75.948%
2026-05-08	42.4000	43.0000	41.3800	41.3800	+0.291%	14	419	-77.767%
2026-05-07	41.9300	41.9300	40.0200	41.2600	+0.634%	20	416	-77.702%
2026-05-06	39.7600	41.6000	39.7600	41.0000	+11.262%	22	402	-77.561%
2026-05-05	36.8500	36.8500	36.8500	36.8500	+7.623%	3	392	-75.034%
2026-05-04	34.2200	35.0700	33.2500	34.2400	-4.224%	226	392	-73.131%
2026-05-01	33.2200	35.9000	33.2200	35.7500	+2.348%	80	281	-74.266%
2026-04-30	30.7100	34.9300	30.7100	34.9300	+59.498%	119	281	-73.662%
2026-04-29	21.5700	21.9000	21.2700	21.9000	-3.694%	24	206	-57.991%
2026-04-27	22.4400	22.7400	22.4400	22.7400	+13.134%	2	204	-59.543%
2026-04-24	20.0600	20.1000	20.0600	20.1000	+8.531%	9	203	-54.229%
2026-04-23	18.5200	18.5200	18.5200	18.5200	+3.987%	3	203	-50.324%
2026-04-22	17.8100	17.8100	17.8100	17.8100	+2.356%	3	203	-48.344%
2026-04-21	17.6100	17.8000	17.4000	17.4000	-2.247%	9	203	-47.126%
2026-04-20	18.3000	18.3000	17.7300	17.8000	-6.414%	69	203	-48.315%
2026-04-17	18.0500	19.0200	17.9500	19.0200	+7.458%	7	194	-51.630%
2026-04-16	17.7500	17.7500	17.7000	17.7000	-0.113%	46	190	-48.023%
2026-04-15	17.0000	17.7200	17.0000	17.7200	+6.747%	2	200	-48.081%
2026-04-14	14.5000	16.6000	14.5000	16.6000	+30.709%	14	199	-44.578%
2026-04-10	12.7000	12.7000	12.7000	12.7000	+8.547%	1	202	-27.559%
2026-04-08	11.7000	11.7000	11.7000	11.7000	+41.818%	1	202	-21.368%
2026-04-06	8.2500	8.2500	8.2500	8.2500	0.000%	6	202	+11.515%
2026-04-02	8.0700	8.2500	8.0700	8.2500	-7.303%	12	199	+11.515%
2026-04-01	8.3000	8.9500	8.2800	8.9000	+54.783%	56	199	+3.371%
2026-03-27	6.1000	6.1000	5.7000	5.7500	-25.997%	21	199	+60.000%
2026-03-25	8.0000	8.0000	7.7700	7.7700	-23.599%	2	202	+18.404%
2026-03-20	10.3000	10.3000	10.1700	10.1700	-7.545%	2	201	-9.538%
2026-03-19	10.8000	11.0000	10.8000	11.0000	-2.655%	79	200	-16.364%
2026-03-06	11.3000	11.3000	11.3000	11.3000	-4.962%	1	192	-18.584%
2026-03-05	11.8400	11.8900	11.8300	11.8900	-16.327%	55	193	-22.624%
2026-02-27	14.2100	14.2100	14.2100	14.2100	-2.538%	1	152	-35.257%
2026-02-25	14.5300	14.5800	14.5300	14.5800	-4.079%	2	152	-36.900%
2026-02-24	15.2000	15.2000	15.2000	15.2000	-6.173%	1	152	-39.474%
2026-02-20	16.2000	16.2000	16.2000	16.2000	+33.884%	1	151	-43.210%
2026-02-18	12.3500	12.6000	12.1000	12.1000	-2.419%	3	151	-23.967%
2026-02-17	12.4000	12.4000	12.4000	12.4000	-6.556%	1	149	-25.806%
2026-02-13	13.2700	13.2700	13.2700	13.2700	-21.941%	3	149	-30.671%
2026-02-10	17.0000	17.0000	17.0000	17.0000	-11.688%	1	149	-45.882%
2026-02-09	19.3000	19.3500	19.2500	19.2500	+6.061%	18	148	-52.208%
2026-02-06	18.1500	18.1500	18.1500	18.1500	-15.306%	3	143	-49.311%
2026-02-05	21.4300	21.4300	21.4300	21.4300	-20.275%	2	143	-57.070%
2026-02-03	26.8800	26.8800	26.8800	26.8800	+0.299%	16	145	-65.774%
2026-02-02	26.8000	26.8000	26.8000	26.8000	+8.943%	1	129	-65.672%
2026-01-30	24.6000	24.6000	24.6000	24.6000	+3.929%	1	128	-62.602%
2026-01-28	23.8100	23.8100	23.6700	23.6700	-1.375%	3	129	-61.132%
2026-01-27	24.0000	24.0000	24.0000	24.0000	0.000%	1	126	-61.667%
2026-01-26	24.0000	24.0000	24.0000	24.0000	+4.803%	125	126	-61.667%
2026-01-22	22.9000	22.9000	22.9000	22.9000	0.000%	1	1	-59.825%