Dark

GOOGL20270319C450
GOOGL Mar 19 2027 450.00 Call (GOOGL270319C00450000)
option OPRA

EOD

Sep 3, 2026

7.73+6.181%(+0.45)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	8.2000	8.2000	7.7000	7.7300	+6.181%	101	3,433	0.000%
2026-09-02	7.0500	7.2800	6.8100	7.2800	+9.145%	38	3,443	+6.181%
2026-09-01	6.9500	7.4500	6.5500	6.6700	-11.067%	23	3,432	+15.892%
2026-08-31	8.5500	8.7800	7.3000	7.5000	-21.053%	99	3,425	+3.067%
2026-08-28	8.5000	9.8000	8.5000	9.5000	+17.429%	61	3,416	-18.632%
2026-08-27	8.2000	8.4000	8.0000	8.0900	-4.033%	33	3,379	-4.450%
2026-08-26	9.0000	9.3700	8.2000	8.4300	-10.319%	163	3,373	-8.304%
2026-08-25	10.0000	10.0000	9.4000	9.4000	-11.069%	17	3,353	-17.766%
2026-08-24	10.1000	10.8500	9.7900	10.5700	+11.029%	34	3,352	-26.868%
2026-08-21	9.0000	9.8200	9.0000	9.5200	+7.571%	44	3,344	-18.803%
2026-08-20	8.5000	9.0000	8.5000	8.8500	-4.839%	72	3,307	-12.655%
2026-08-19	9.2000	9.4800	9.1000	9.3000	-2.105%	5	3,321	-16.882%
2026-08-18	9.0000	9.5000	9.0000	9.5000	-1.042%	10	3,317	-18.632%
2026-08-17	10.0000	10.0000	9.1800	9.6000	-4.950%	33	3,314	-19.479%
2026-08-14	10.6700	11.1000	10.1000	10.1000	-5.959%	30	3,314	-23.465%
2026-08-13	10.4000	10.8500	10.2500	10.7400	+4.272%	31	3,297	-28.026%
2026-08-12	10.5000	10.5000	9.6000	10.3000	-0.962%	90	3,281	-24.951%
2026-08-11	12.1000	12.5500	10.4000	10.4000	-24.801%	52	3,267	-25.673%
2026-08-10	13.9500	13.9500	12.8000	13.8300	+0.949%	41	3,261	-44.107%
2026-08-07	14.5900	14.5900	13.5500	13.7000	-9.272%	31	3,260	-43.577%
2026-08-06	17.0000	17.0000	15.1000	15.1000	-11.437%	19	3,267	-48.808%
2026-08-05	23.8500	25.0500	16.0000	17.0500	-25.870%	106	3,268	-54.663%
2026-08-04	21.0000	23.1000	20.3300	23.0000	+8.798%	1,443	3,246	-66.391%
2026-08-03	17.2500	21.3200	17.2500	21.1400	+39.722%	490	2,408	-63.434%
2026-07-31	10.6500	15.1300	10.6500	15.1300	+72.520%	261	2,441	-48.909%
2026-07-30	8.4000	9.0000	8.4000	8.7700	-14.020%	30	2,435	-11.859%
2026-07-29	9.4500	10.5500	9.2200	10.2000	+15.646%	121	2,425	-24.216%
2026-07-28	7.7300	9.2000	7.7300	8.8200	+16.821%	63	2,359	-12.358%
2026-07-27	8.1500	8.4500	7.5500	7.5500	+3.851%	99	2,320	+2.384%
2026-07-24	7.0700	7.8000	6.7900	7.2700	-10.247%	36	2,358	+6.327%
2026-07-23	8.3000	8.5200	7.2000	8.1000	-35.714%	215	2,359	-4.568%
2026-07-22	14.0000	14.0000	12.5000	12.6000	-10.000%	42	2,319	-38.651%
2026-07-21	14.4500	14.7000	14.0000	14.0000	-19.075%	24	2,304	-44.786%
2026-07-20	16.2000	17.4000	16.2000	17.3000	+23.837%	55	2,291	-55.318%
2026-07-17	14.0700	15.2500	13.3400	13.9700	-15.333%	122	2,326	-44.667%
2026-07-16	22.8000	22.8000	16.5000	16.5000	-25.339%	27	2,302	-53.152%
2026-07-15	18.9300	22.5300	18.7100	22.1000	+24.157%	52	2,303	-65.023%
2026-07-14	15.5000	17.8000	15.5000	17.8000	+12.658%	10	2,295	-56.573%
2026-07-13	17.5000	17.5000	15.8000	15.8000	-6.895%	22	2,295	-51.076%
2026-07-10	18.5000	18.5000	16.3200	16.9700	-7.772%	119	2,287	-54.449%
2026-07-09	18.1300	18.4000	16.5000	18.4000	-2.646%	86	2,284	-57.989%
2026-07-08	20.5000	20.8000	18.7500	18.9000	-16.000%	34	2,243	-59.101%
2026-07-07	22.3200	23.0000	21.7000	22.5000	+1.580%	36	2,261	-65.644%
2026-07-06	19.5000	22.2000	18.4000	22.1500	+14.116%	179	2,235	-65.102%
2026-07-02	20.0000	20.0000	18.0000	19.4100	-1.970%	58	2,089	-60.175%
2026-07-01	20.3000	20.3000	19.0000	19.8000	+5.939%	107	2,089	-60.960%
2026-06-30	18.9100	18.9100	18.6900	18.6900	+2.131%	7	2,065	-58.641%
2026-06-29	16.9000	18.3000	16.8500	18.3000	+31.939%	202	2,064	-57.760%
2026-06-26	13.8400	15.3900	13.8400	13.8700	-7.224%	66	1,878	-44.268%
2026-06-25	13.9800	15.5900	13.9800	14.9500	-5.678%	31	1,848	-48.294%
2026-06-24	17.7500	18.2400	15.8500	15.8500	-3.647%	16	1,853	-51.230%
2026-06-23	17.5000	18.4200	16.4500	16.4500	-10.109%	109	1,846	-53.009%
2026-06-22	20.4000	20.4000	17.2000	18.3000	-22.194%	143	1,782	-57.760%
2026-06-18	20.7500	23.5200	20.7500	23.5200	+6.909%	29	1,788	-67.134%
2026-06-17	23.5000	23.5000	22.0000	22.0000	-12.386%	7	1,788	-64.864%
2026-06-16	24.6700	25.8000	24.6700	25.1100	-0.947%	3	1,788	-69.215%
2026-06-15	24.7000	25.3500	23.8300	25.3500	+12.667%	111	1,787	-69.507%
2026-06-12	21.1000	22.5000	21.1000	22.5000	+7.143%	4	1,718	-65.644%
2026-06-11	19.1000	21.0800	18.0100	21.0000	-6.208%	138	1,715	-63.190%
2026-06-09	24.1500	26.2000	22.0000	22.3900	-2.652%	6	1,717	-65.476%
2026-06-08	24.0000	24.0000	22.8000	23.0000	-9.091%	362	1,716	-66.391%
2026-06-05	25.4000	25.8500	23.9100	25.3000	-3.875%	15	1,525	-69.447%
2026-06-04	24.0000	27.2500	24.0000	26.3200	+20.789%	62	1,524	-70.631%
2026-06-03	24.0000	24.0000	21.6300	21.7900	-3.584%	150	1,476	-64.525%
2026-06-02	24.0000	26.5000	21.8800	22.6000	-19.286%	595	1,413	-65.796%
2026-06-01	26.7400	28.9000	26.7400	28.0000	-2.439%	40	1,184	-72.393%
2026-05-29	30.5500	30.5500	28.7000	28.7000	-12.179%	140	1,153	-73.066%
2026-05-28	32.0000	32.9700	32.0000	32.6800	-3.027%	8	1,143	-76.346%
2026-05-27	33.0000	34.5000	33.0000	33.7000	+6.042%	57	1,138	-77.062%
2026-05-26	31.1500	31.9000	31.1500	31.7800	+5.058%	30	1,127	-75.677%
2026-05-22	31.7000	32.6000	30.2500	30.2500	-9.132%	35	1,144	-74.446%
2026-05-21	31.4900	34.4700	31.4900	33.2900	+3.065%	53	1,141	-76.780%
2026-05-20	32.3300	32.9000	31.6500	32.3000	-6.241%	55	1,141	-76.068%
2026-05-19	37.7000	37.7000	34.4500	34.4500	-8.862%	27	1,078	-77.562%
2026-05-18	37.6500	43.6500	37.6500	37.8000	-0.526%	39	1,078	-79.550%
2026-05-15	37.8000	39.3000	37.3200	38.0000	-5.000%	33	1,078	-79.658%
2026-05-14	39.6200	40.7500	38.0000	40.0000	-1.599%	220	1,073	-80.675%
2026-05-13	32.9000	41.0500	32.8500	40.6500	+25.968%	202	989	-80.984%
2026-05-12	32.8400	33.6900	32.2700	32.2700	-7.668%	21	989	-76.046%
2026-05-11	35.9500	38.2000	34.9500	34.9500	-12.252%	224	989	-77.883%
2026-05-08	38.5400	39.9000	38.5400	39.8300	+5.903%	362	1,045	-80.593%
2026-05-07	37.7500	37.9000	36.8000	37.6100	+1.511%	11	721	-79.447%
2026-05-06	36.7300	39.1500	36.4200	37.0500	+10.597%	132	716	-79.136%
2026-05-05	35.2000	35.2000	32.5000	33.5000	+6.688%	57	660	-76.925%
2026-05-04	31.7900	32.2000	30.3800	31.4000	-4.327%	119	618	-75.382%
2026-05-01	32.0000	33.0000	30.8500	32.8200	+5.429%	149	475	-76.447%
2026-04-30	26.7000	31.8000	23.1500	31.1300	+62.389%	80	475	-75.169%
2026-04-29	18.7000	19.9500	18.7000	19.1700	-1.490%	23	435	-59.677%
2026-04-28	19.4600	19.4600	19.4600	19.4600	-5.534%	1	425	-60.277%
2026-04-27	19.0000	20.7100	19.0000	20.6000	+17.179%	11	424	-62.476%
2026-04-24	15.5700	18.1900	15.5700	17.5800	+7.195%	3	425	-56.030%
2026-04-23	16.9500	16.9500	16.4000	16.4000	+7.895%	406	424	-52.866%
2026-04-21	15.0500	15.2000	15.0500	15.2000	-5.000%	3	251	-49.145%
2026-04-20	16.2500	16.2500	16.0000	16.0000	-4.875%	10	251	-51.688%
2026-04-17	16.4000	16.8200	16.4000	16.8200	+5.587%	14	249	-54.043%
2026-04-16	16.4700	16.5000	15.9000	15.9300	+6.913%	5	257	-51.475%
2026-04-15	15.1000	15.1000	14.9000	14.9000	+0.880%	7	259	-48.121%
2026-04-14	12.8300	14.8500	12.8300	14.7700	+30.018%	112	254	-47.664%
2026-04-13	11.2000	11.3600	11.2000	11.3600	+0.978%	2	242	-31.954%
2026-04-10	11.3400	11.3500	11.2500	11.2500	-4.822%	7	242	-31.289%
2026-04-09	10.0000	11.8200	10.0000	11.8200	+1.897%	3	241	-34.602%
2026-04-08	10.6700	11.6500	10.4000	11.6000	+38.095%	121	239	-33.362%
2026-04-07	8.4000	8.4000	8.4000	8.4000	+12.000%	10	142	-7.976%
2026-04-06	7.3000	7.5000	7.3000	7.5000	-6.133%	10	142	+3.067%
2026-04-01	6.8500	7.9900	6.7900	7.9900	+36.581%	42	140	-3.254%
2026-03-31	5.0200	6.2300	5.0200	5.8500	+29.712%	25	121	+32.137%
2026-03-30	4.6300	4.7900	4.5100	4.5100	-9.800%	17	121	+71.397%
2026-03-27	5.2000	5.2500	5.0000	5.0000	-13.793%	5	120	+54.600%
2026-03-26	6.1000	6.1000	5.8000	5.8000	-20.548%	13	117	+33.276%
2026-03-24	7.8800	7.9500	7.3000	7.3000	-16.571%	22	111	+5.890%
2026-03-23	8.8800	8.8800	8.7500	8.7500	-11.705%	2	92	-11.657%
2026-03-19	9.5000	9.9100	9.5000	9.9100	-5.619%	6	94	-21.998%
2026-03-18	10.5500	10.6000	10.5000	10.5000	+6.061%	11	88	-26.381%
2026-03-16	9.9000	9.9000	9.7500	9.9000	-1.000%	33	92	-21.919%
2026-03-13	10.0000	10.0000	10.0000	10.0000	+1.010%	5	63	-22.700%
2026-03-12	9.9000	9.9000	9.9000	9.9000	-10.000%	1	58	-21.919%
2026-03-11	11.0000	11.0000	11.0000	11.0000	0.000%	1	57	-29.727%
2026-03-10	11.0000	11.0000	11.0000	11.0000	+7.004%	1	56	-29.727%
2026-03-09	9.7000	10.2800	9.6800	10.2800	-0.194%	12	56	-24.805%
2026-03-06	10.3900	10.5000	10.3000	10.3000	-3.286%	8	44	-24.951%
2026-03-05	10.9000	10.9000	10.6500	10.6500	-13.555%	7	43	-27.418%
2026-02-26	12.3200	12.3200	12.3200	12.3200	-8.128%	1	40	-37.256%
2026-02-24	13.4100	13.4100	13.4100	13.4100	-7.708%	1	39	-42.356%
2026-02-20	12.6200	14.6500	12.6200	14.5300	+28.131%	5	38	-46.800%
2026-02-18	11.3400	11.3400	11.3400	11.3400	+5.488%	2	35	-31.834%
2026-02-17	10.7500	10.7500	10.7500	10.7500	-13.655%	1	33	-28.093%
2026-02-13	12.0000	12.4500	12.0000	12.4500	-13.421%	14	37	-37.912%
2026-02-12	14.3800	14.3800	14.3800	14.3800	+1.268%	1	37	-46.245%
2026-02-11	14.6200	14.6200	14.1500	14.2000	-8.091%	8	37	-45.563%
2026-02-10	15.4500	15.4500	15.4500	15.4500	-10.951%	1	33	-49.968%
2026-02-09	16.3400	17.5500	16.3400	17.3500	+4.518%	18	32	-55.447%
2026-02-06	17.8000	18.4000	16.6000	16.6000	-5.251%	15	31	-53.434%
2026-02-05	16.0300	17.5200	16.0300	17.5200	-28.606%	30	26	-55.879%
2026-02-03	24.2500	24.8100	24.2500	24.5400	+12.466%	12	16	-68.500%
2026-01-30	21.7700	21.8200	21.7700	21.8200	0.000%	6	6	-64.574%