Dark

GOOGL20270319C470
GOOGL Mar 19 2027 470.00 Call (GOOGL270319C00470000)
option OPRA

EOD

Sep 3, 2026

5.70+8.571%(+0.45)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	5.8500	5.8500	5.7000	5.7000	+8.571%	62	511	0.000%
2026-09-02	5.2500	5.6000	5.2500	5.2500	+5.000%	41	508	+8.571%
2026-09-01	5.0000	5.0000	5.0000	5.0000	-13.043%	3	498	+14.000%
2026-08-31	5.6500	5.7500	5.5500	5.7500	-18.440%	10	496	-0.870%
2026-08-28	7.0500	7.0500	7.0500	7.0500	+17.500%	1	488	-19.149%
2026-08-27	6.8000	6.8000	6.0000	6.0000	-4.306%	5	487	-5.000%
2026-08-26	6.8100	6.8100	6.2500	6.2700	-12.062%	5	487	-9.091%
2026-08-25	7.7300	7.7300	7.1300	7.1300	-0.972%	6	490	-20.056%
2026-08-19	7.2000	7.2000	7.2000	7.2000	-1.370%	1	486	-20.833%
2026-08-17	7.3000	7.3000	7.3000	7.3000	-11.515%	4	487	-21.918%
2026-08-13	7.8500	8.2500	7.8500	8.2500	+5.230%	4	489	-30.909%
2026-08-12	7.8400	7.8400	7.8400	7.8400	-5.542%	2	490	-27.296%
2026-08-11	8.3000	8.3000	8.3000	8.3000	-23.432%	1	490	-31.325%
2026-08-10	9.8000	10.8400	9.8000	10.8400	-4.912%	85	489	-47.417%
2026-08-07	11.4000	11.4000	11.4000	11.4000	-8.800%	1	427	-50.000%
2026-08-06	12.7500	12.7500	12.5000	12.5000	-8.088%	2	426	-54.400%
2026-08-05	18.7000	19.0500	13.6000	13.6000	-22.063%	13	426	-58.088%
2026-08-04	17.7000	17.7000	17.4500	17.4500	+4.554%	5	427	-67.335%
2026-08-03	15.8100	16.9500	15.8100	16.6900	+42.285%	62	429	-65.848%
2026-07-31	8.9500	11.8100	8.9000	11.7300	+71.241%	65	450	-51.407%
2026-07-30	6.7500	6.8500	6.7000	6.8500	+1.481%	14	495	-16.788%
2026-07-28	6.7000	6.7500	6.7000	6.7500	+16.179%	4	496	-15.556%
2026-07-27	5.8100	5.8100	5.8100	5.8100	-10.062%	7	493	-1.893%
2026-07-23	6.4600	6.4600	6.4600	6.4600	-53.692%	4	497	-11.765%
2026-07-20	13.9500	13.9500	13.9500	13.9500	+22.368%	10	493	-59.140%
2026-07-17	10.9000	11.4000	10.9000	11.4000	-18.571%	4	490	-50.000%
2026-07-16	14.0000	14.0000	14.0000	14.0000	-20.000%	1	490	-59.286%
2026-07-15	15.3000	17.9500	15.2500	17.5000	+28.676%	54	489	-67.429%
2026-07-14	13.1500	13.6000	13.1500	13.6000	+0.741%	5	474	-58.088%
2026-07-13	13.6000	13.6000	13.5000	13.5000	-0.222%	3	474	-57.778%
2026-07-10	13.6000	13.6000	13.4700	13.5300	-3.974%	85	473	-57.871%
2026-07-09	14.6000	14.6000	13.4000	14.0900	-5.500%	5	459	-59.546%
2026-07-08	16.3000	16.4000	14.9000	14.9100	-12.035%	24	458	-61.771%
2026-07-07	18.3000	18.3000	16.9500	16.9500	-4.936%	7	446	-66.372%
2026-07-06	16.3500	17.8300	16.3500	17.8300	+17.690%	2	451	-68.031%
2026-07-02	15.1500	15.1500	15.1500	15.1500	-4.175%	1	451	-62.376%
2026-07-01	15.9300	16.1500	15.8100	15.8100	+3.333%	12	451	-63.947%
2026-06-30	14.7700	15.3000	14.7700	15.3000	+6.918%	2	448	-62.745%
2026-06-29	13.2500	14.6200	13.2500	14.3100	+14.480%	54	448	-60.168%
2026-06-26	11.2500	12.5000	11.2500	12.5000	+3.306%	6	417	-54.400%
2026-06-25	12.0500	12.6000	11.5300	12.1000	-13.262%	30	415	-52.893%
2026-06-24	14.4000	14.8000	13.9500	13.9500	+1.455%	9	418	-59.140%
2026-06-23	13.9000	14.1000	13.7000	13.7500	-7.095%	105	416	-58.545%
2026-06-22	16.3000	16.3000	14.8000	14.8000	-28.155%	13	369	-61.486%
2026-06-16	20.7000	21.0900	20.6000	20.6000	+0.980%	4	370	-72.330%
2026-06-15	20.8500	20.8900	19.3000	20.4000	+12.088%	10	366	-72.059%
2026-06-12	18.7000	18.7000	18.2000	18.2000	+5.385%	2	366	-68.681%
2026-06-11	15.9000	17.3000	14.9300	17.2700	+3.724%	124	366	-66.995%
2026-06-10	20.1500	20.1500	16.6500	16.6500	-15.696%	31	319	-65.766%
2026-06-09	19.7500	19.7500	19.7500	19.7500	-3.423%	38	349	-71.139%
2026-06-08	19.4500	20.4500	18.9400	20.4500	-8.296%	71	324	-72.127%
2026-06-04	22.4200	22.4500	22.3000	22.3000	+17.368%	3	321	-74.439%
2026-06-02	18.1500	19.4000	18.1500	19.0000	-22.921%	6	321	-70.000%
2026-05-29	24.7000	24.7500	24.3500	24.6500	-10.656%	9	318	-76.876%
2026-05-28	27.3700	27.6600	27.0000	27.5900	+3.333%	81	315	-79.340%
2026-05-26	26.7000	26.7000	26.7000	26.7000	+2.890%	1	277	-78.652%
2026-05-22	26.1500	26.1500	25.9500	25.9500	-6.621%	29	278	-78.035%
2026-05-20	29.7500	29.7500	26.6300	27.7900	-1.279%	11	254	-79.489%
2026-05-19	28.1500	28.1500	28.1500	28.1500	-13.518%	3	244	-79.751%
2026-05-18	32.0600	37.4000	32.0600	32.5500	+0.618%	15	244	-82.488%
2026-05-15	32.4500	33.0000	32.2000	32.3500	-0.400%	9	244	-82.380%
2026-05-14	32.2700	32.4800	32.2700	32.4800	-4.611%	41	241	-82.451%
2026-05-13	27.3000	34.1000	27.3000	34.0500	+29.075%	13	233	-83.260%
2026-05-12	28.0000	28.0000	26.3800	26.3800	-11.029%	9	233	-78.393%
2026-05-11	30.8000	31.0000	29.6500	29.6500	-8.346%	12	233	-80.776%
2026-05-08	33.0000	33.2500	32.3500	32.3500	+0.747%	9	231	-82.380%
2026-05-07	32.4600	32.4600	32.1100	32.1100	+3.748%	5	224	-82.249%
2026-05-06	32.6500	32.6700	30.7500	30.9500	+11.733%	199	220	-81.583%
2026-05-05	27.7000	27.7000	27.7000	27.7000	+5.725%	7	136	-79.422%
2026-05-04	27.9000	27.9000	25.3500	26.2000	-4.275%	13	134	-78.244%
2026-05-01	25.7500	27.5500	25.7500	27.3700	+9.480%	16	123	-79.174%
2026-04-30	22.3300	25.0000	20.6000	25.0000	+50.693%	12	123	-77.200%
2026-04-29	16.1500	16.5900	16.0000	16.5900	+1.468%	3	122	-65.642%
2026-04-28	16.3500	16.3500	16.3500	16.3500	-3.140%	2	123	-65.138%
2026-04-27	16.9500	17.0000	16.8800	16.8800	+14.752%	11	121	-66.232%
2026-04-24	14.7100	14.7100	14.7100	14.7100	+8.561%	9	121	-61.251%
2026-04-23	13.5500	13.5500	13.5500	13.5500	+12.917%	2	122	-57.934%
2026-04-21	13.0000	13.0000	12.0000	12.0000	-7.336%	3	122	-52.500%
2026-04-20	12.8500	12.9500	12.8500	12.9500	+1.172%	9	122	-55.985%
2026-04-15	11.7500	12.8000	11.7500	12.8000	+6.667%	6	113	-55.469%
2026-04-14	10.8000	12.0000	10.8000	12.0000	+45.455%	58	110	-52.500%
2026-04-08	8.2500	8.2500	8.2500	8.2500	+46.536%	1	58	-30.909%
2026-03-25	5.6300	5.6300	5.6300	5.6300	-9.194%	11	58	+1.243%
2026-03-24	6.2000	6.2000	6.2000	6.2000	-17.333%	1	51	-8.065%
2026-03-23	6.9500	7.5000	6.9500	7.5000	+3.734%	34	52	-24.000%
2026-03-20	7.4000	7.4000	7.2300	7.2300	-10.186%	2	31	-21.162%
2026-03-13	8.3900	8.3900	8.0500	8.0500	-12.973%	2	30	-29.193%
2026-03-10	9.2500	9.2500	9.2500	9.2500	+2.778%	1	28	-38.378%
2026-03-09	8.9000	9.0000	8.9000	9.0000	+4.046%	2	28	-36.667%
2026-03-05	8.6500	8.6500	8.6500	8.6500	-5.978%	1	29	-34.104%
2026-03-04	9.2000	9.2000	9.2000	9.2000	-4.167%	2	28	-38.043%
2026-02-17	9.6000	9.6000	9.6000	9.6000	-24.409%	1	26	-40.625%
2026-02-10	12.7000	12.7000	12.7000	12.7000	-38.795%	10	25	-55.118%
2026-02-02	20.7500	20.7500	20.7500	20.7500	+13.388%	10	21	-72.530%
2026-01-30	18.3500	18.3500	18.3000	18.3000	0.000%	12	11	-68.852%