Dark

GOOGL20270319C460
GOOGL Mar 19 2027 460.00 Call (GOOGL270319C00460000)
option OPRA

EOD

Sep 3, 2026

6.85+14.167%(+0.85)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	6.7500	6.8500	6.5500	6.8500	+14.167%	67	1,110	0.000%
2026-09-02	5.7500	6.0000	5.7500	6.0000	+4.348%	3	1,107	+14.167%
2026-09-01	5.8700	5.8700	5.7000	5.7500	-14.815%	7	1,106	+19.130%
2026-08-31	6.5000	6.7500	6.5000	6.7500	-15.625%	2	1,101	+1.481%
2026-08-28	8.0000	8.0000	8.0000	8.0000	+8.548%	1	1,099	-14.375%
2026-08-26	7.2200	7.4700	7.0000	7.3700	-15.190%	221	1,099	-7.056%
2026-08-25	8.7000	8.7000	8.6900	8.6900	+13.151%	2	1,101	-21.174%
2026-08-21	7.6800	7.6800	7.6800	7.6800	-0.260%	1	1,102	-10.807%
2026-08-20	7.6700	7.7000	7.6700	7.7000	-3.145%	5	1,101	-11.039%
2026-08-18	7.9500	7.9500	7.9500	7.9500	-4.217%	1	1,097	-13.836%
2026-08-17	8.2300	8.3000	8.2300	8.3000	-7.366%	3	1,097	-17.470%
2026-08-14	9.0000	9.0000	8.9600	8.9600	-6.178%	32	1,097	-23.549%
2026-08-13	9.0000	9.5500	8.8500	9.5500	+9.143%	82	1,066	-28.272%
2026-08-12	9.0500	9.0500	8.7500	8.7500	-13.793%	3	999	-21.714%
2026-08-11	10.3000	10.4000	10.1500	10.1500	-11.354%	5	1,000	-32.512%
2026-08-10	11.4500	11.4500	11.4500	11.4500	-5.372%	1	1,001	-40.175%
2026-08-07	13.2000	13.2000	12.1000	12.1000	-18.683%	8	1,002	-43.388%
2026-08-06	14.8600	14.8800	14.8600	14.8800	-7.290%	2	998	-53.965%
2026-08-05	20.2000	21.0000	15.9500	16.0500	-19.910%	9	997	-57.321%
2026-08-04	18.8200	20.0400	18.8200	20.0400	+10.413%	24	993	-65.818%
2026-08-03	17.0000	18.1500	16.3200	18.1500	+55.128%	6	1,008	-62.259%
2026-07-31	9.3700	11.7000	9.3000	11.7000	+52.941%	75	1,007	-41.453%
2026-07-30	7.6500	7.6500	7.6500	7.6500	-0.649%	2	958	-10.458%
2026-07-28	7.5100	7.7000	7.5100	7.7000	+4.054%	6	958	-11.039%
2026-07-27	7.4000	7.4000	7.4000	7.4000	+13.846%	1	955	-7.432%
2026-07-23	7.4500	7.4500	6.5000	6.5000	-45.607%	9	955	+5.385%
2026-07-22	12.3400	12.3400	11.9500	11.9500	-8.709%	8	955	-42.678%
2026-07-21	13.1100	13.1100	12.8800	13.0900	-3.395%	3	962	-47.670%
2026-07-20	15.7000	15.7000	13.5500	13.5500	+15.123%	16	963	-49.446%
2026-07-17	12.9000	12.9000	11.7700	11.7700	-27.791%	4	971	-41.801%
2026-07-16	16.9000	16.9000	16.3000	16.3000	-18.500%	2	973	-57.975%
2026-07-15	16.9300	20.0000	16.9300	20.0000	+30.293%	81	973	-65.750%
2026-07-14	15.4300	15.5000	15.3500	15.3500	+1.656%	11	951	-55.375%
2026-07-13	15.2000	15.2000	15.1000	15.1000	-2.581%	2	951	-54.636%
2026-07-10	14.7000	15.5000	14.7000	15.5000	-3.125%	8	951	-55.806%
2026-07-09	16.6500	16.6500	14.8000	16.0000	-20.596%	17	948	-57.188%
2026-07-07	20.1500	20.1500	20.1500	20.1500	+18.529%	1	942	-66.005%
2026-07-02	16.0800	17.0000	15.6100	17.0000	-6.747%	187	937	-59.706%
2026-07-01	18.2300	18.2300	18.2300	18.2300	+18.377%	1	937	-62.425%
2026-06-29	15.0500	15.4000	15.0500	15.4000	+15.789%	4	936	-55.519%
2026-06-26	12.9500	13.7000	12.8700	13.3000	0.000%	23	935	-48.496%
2026-06-25	13.4000	13.4000	12.5000	13.3000	-4.796%	7	939	-48.496%
2026-06-24	16.0000	16.4500	13.9700	13.9700	-8.393%	34	938	-50.966%
2026-06-23	15.4500	15.6000	15.1500	15.2500	-6.785%	246	940	-55.082%
2026-06-22	18.5000	18.5000	15.9200	16.3600	-23.192%	15	747	-58.130%
2026-06-18	19.2000	21.3000	19.0500	21.3000	+1.671%	35	754	-67.840%
2026-06-17	20.5000	20.9500	20.5000	20.9500	-10.508%	5	754	-67.303%
2026-06-16	23.4100	23.4100	23.4100	23.4100	+2.901%	1	754	-70.739%
2026-06-15	22.0000	22.7500	21.9700	22.7500	+10.976%	6	755	-69.890%
2026-06-12	19.8000	20.5000	19.8000	20.5000	+7.612%	2	756	-66.585%
2026-06-11	16.5700	19.1500	16.5700	19.0500	-0.522%	8	757	-64.042%
2026-06-10	19.1500	19.1500	19.1500	19.1500	-4.489%	1	756	-64.230%
2026-06-09	20.0500	20.0500	20.0500	20.0500	-7.604%	1	757	-65.835%
2026-06-08	20.7500	21.7000	20.7500	21.7000	-6.263%	2	757	-68.433%
2026-06-05	24.2200	24.2200	23.1000	23.1500	-6.841%	162	759	-70.410%
2026-06-04	22.4000	24.8500	22.4000	24.8500	+24.437%	3	740	-72.435%
2026-06-03	21.9000	21.9000	19.9700	19.9700	-3.759%	53	740	-65.699%
2026-06-02	20.7300	22.4700	20.7300	20.7500	-23.120%	16	692	-66.988%
2026-05-29	27.3500	27.3500	26.6500	26.9900	-11.012%	33	688	-74.620%
2026-05-28	30.3300	30.3300	30.3300	30.3300	+1.710%	1	682	-77.415%
2026-05-27	29.8200	29.8200	29.8200	29.8200	+2.298%	2	683	-77.029%
2026-05-26	29.8000	29.8000	29.1500	29.1500	+6.387%	3	681	-76.501%
2026-05-22	29.7500	29.7500	27.4000	27.4000	-8.361%	134	681	-75.000%
2026-05-21	30.4000	31.3000	29.9000	29.9000	+2.083%	12	605	-77.090%
2026-05-20	29.5500	29.5500	29.2900	29.2900	-9.877%	3	605	-76.613%
2026-05-19	34.6800	34.6800	31.3000	32.5000	-8.579%	7	581	-78.923%
2026-05-18	37.7500	37.7500	35.5500	35.5500	+0.452%	29	581	-80.731%
2026-05-15	34.3500	35.4000	34.3500	35.3900	-3.805%	4	581	-80.644%
2026-05-14	36.0300	36.7900	35.4500	36.7900	-2.154%	10	583	-81.381%
2026-05-13	29.1500	37.6000	29.1500	37.6000	+23.279%	73	589	-81.782%
2026-05-12	30.9500	30.9500	30.4000	30.5000	-5.573%	7	589	-77.541%
2026-05-11	34.0700	34.0700	32.3000	32.3000	-9.244%	43	589	-78.793%
2026-05-08	36.2000	36.2400	35.0800	35.5900	+3.159%	10	583	-80.753%
2026-05-07	35.3700	35.3700	34.4000	34.5000	+0.966%	4	576	-80.145%
2026-05-06	31.8000	36.4000	31.8000	34.1700	+14.357%	45	573	-79.953%
2026-05-05	30.2500	31.0400	29.8800	29.8800	+4.293%	129	563	-77.075%
2026-05-04	28.6500	28.6500	28.6500	28.6500	-0.796%	4	483	-76.091%
2026-05-01	29.5000	30.1500	28.8800	28.8800	+12.813%	48	491	-76.281%
2026-04-30	24.7000	25.6000	23.2000	25.6000	+37.265%	20	491	-73.242%
2026-04-27	17.8000	18.8000	17.8000	18.6500	+15.408%	6	479	-63.271%
2026-04-24	16.1600	16.1600	16.1600	16.1600	+7.733%	1	477	-57.611%
2026-04-23	15.0000	15.0000	15.0000	15.0000	+6.534%	5	477	-54.333%
2026-04-22	14.3200	14.3200	14.0700	14.0800	-2.561%	22	476	-51.349%
2026-04-20	14.2000	14.6500	14.2000	14.4500	-1.701%	26	464	-52.595%
2026-04-17	14.7000	14.7000	14.7000	14.7000	+2.439%	4	464	-53.401%
2026-04-16	14.3500	14.3500	14.3500	14.3500	+4.592%	1	463	-52.265%
2026-04-15	13.7200	13.7200	13.7200	13.7200	+2.772%	1	462	-50.073%
2026-04-14	13.3500	13.3500	13.3500	13.3500	+27.143%	1	462	-48.689%
2026-04-13	10.5000	10.5000	10.5000	10.5000	+3.960%	29	462	-34.762%
2026-04-10	10.2000	10.2000	10.1000	10.1000	+7.333%	292	433	-32.178%
2026-04-08	9.2500	9.4100	9.2500	9.4100	+34.814%	2	185	-27.205%
2026-04-01	7.1500	7.2000	6.9500	6.9800	+36.863%	20	185	-1.862%
2026-03-31	4.5200	5.5500	4.5200	5.1000	-5.028%	4	185	+34.314%
2026-03-26	5.3700	5.3700	5.3700	5.3700	-11.967%	49	184	+27.561%
2026-03-25	6.1000	6.1000	6.1000	6.1000	-12.857%	51	135	+12.295%
2026-03-24	7.0000	7.0000	7.0000	7.0000	-9.677%	1	88	-2.143%
2026-03-23	7.7500	7.7500	7.7500	7.7500	-4.203%	25	89	-11.613%
2026-03-20	8.0900	8.0900	8.0900	8.0900	-12.541%	1	67	-15.328%
2026-03-18	9.2500	9.2500	9.2500	9.2500	-9.314%	1	68	-25.946%
2026-03-11	10.2000	10.2000	10.2000	10.2000	-0.391%	1	67	-32.843%
2026-03-04	10.2400	10.2400	10.2400	10.2400	-2.010%	3	67	-33.105%
2026-03-03	10.4500	10.4500	10.4500	10.4500	-16.064%	1	67	-34.450%
2026-02-25	12.4500	12.4500	12.4500	12.4500	+24.128%	1	68	-44.980%
2026-02-18	10.0300	10.0300	10.0300	10.0300	-17.787%	1	68	-31.705%
2026-02-12	12.2000	12.2000	12.2000	12.2000	-15.571%	1	67	-43.852%
2026-02-10	13.7500	14.4500	13.7500	14.4500	-3.020%	22	66	-52.595%
2026-02-09	15.1500	15.1700	14.9000	14.9000	-8.025%	19	55	-54.027%
2026-02-06	16.2000	16.3000	16.2000	16.2000	-27.872%	15	42	-57.716%
2026-02-04	22.4600	22.4600	22.4600	22.4600	+12.864%	1	37	-69.501%
2026-01-30	19.9000	19.9000	19.9000	19.9000	-1.970%	10	36	-65.578%
2026-01-27	20.4500	20.4500	20.3000	20.3000	0.000%	26	26	-66.256%