Dark

GOOGL20270319C480
GOOGL Mar 19 2027 480.00 Call (GOOGL270319C00480000)
option OPRA

EOD

Sep 3, 2026

4.98+11.910%(+0.53)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	5.3500	5.3500	4.9000	4.9800	+11.910%	4	5,799	0.000%
2026-09-02	4.4000	4.9500	4.4000	4.4500	+3.488%	28	5,800	+11.910%
2026-09-01	4.4500	4.4500	4.2500	4.3000	-17.782%	4	5,810	+15.814%
2026-08-31	5.5500	5.5500	4.8500	5.2300	-18.281%	3	5,809	-4.780%
2026-08-28	5.5000	6.4000	5.5000	6.4000	+20.755%	50	5,809	-22.188%
2026-08-27	5.3500	5.3500	5.3000	5.3000	-2.752%	54	5,809	-6.038%
2026-08-26	5.9000	5.9000	5.4500	5.4500	-15.895%	2	5,844	-8.624%
2026-08-25	6.1100	6.4800	6.1100	6.4800	-6.763%	5,501	5,844	-23.148%
2026-08-24	6.9100	6.9500	6.9100	6.9500	+20.035%	2	563	-28.345%
2026-08-20	6.0000	6.0000	5.7900	5.7900	-6.613%	3	564	-13.990%
2026-08-17	6.4300	6.4300	6.2000	6.2000	-9.489%	5	563	-19.677%
2026-08-14	6.8500	6.8500	6.8500	6.8500	-4.596%	1	562	-27.299%
2026-08-13	7.5000	7.5000	7.1500	7.1800	+3.309%	3	562	-30.641%
2026-08-12	6.9500	6.9500	6.9500	6.9500	-1.418%	1	561	-28.345%
2026-08-11	8.9000	8.9000	7.0500	7.0500	-24.599%	9	561	-29.362%
2026-08-07	10.0000	10.1000	9.3500	9.3500	-15.000%	15	556	-46.738%
2026-08-06	12.2500	12.2500	11.0000	11.0000	-4.348%	6	555	-54.727%
2026-08-05	16.8000	16.9200	11.5000	11.5000	-25.566%	23	555	-56.696%
2026-08-04	15.7500	15.7500	15.2000	15.4500	+4.746%	20	555	-67.767%
2026-08-03	13.6500	14.9300	12.9000	14.7500	+46.040%	80	560	-66.237%
2026-07-31	6.9000	10.1000	6.9000	10.1000	+73.540%	59	583	-50.693%
2026-07-30	6.0300	6.0300	5.8200	5.8200	-19.167%	6	558	-14.433%
2026-07-29	6.7500	7.2000	6.7500	7.2000	+25.654%	2	557	-30.833%
2026-07-28	5.7300	5.7300	5.7300	5.7300	+12.574%	2	557	-13.089%
2026-07-23	5.8000	5.8000	5.0900	5.0900	-44.734%	26	557	-2.161%
2026-07-22	9.8500	9.8500	9.2100	9.2100	-9.261%	6	560	-45.928%
2026-07-21	10.2500	10.2500	10.1500	10.1500	-5.140%	45	559	-50.936%
2026-07-20	11.8300	11.8300	10.7000	10.7000	+9.184%	13	602	-53.458%
2026-07-17	10.5500	10.5500	9.5000	9.8000	-39.130%	18	601	-49.184%
2026-07-16	16.0000	16.1000	15.7700	16.1000	+0.625%	6	604	-69.068%
2026-07-15	15.5000	16.3000	15.5000	16.0000	+29.555%	24	606	-68.875%
2026-07-14	12.3500	12.3500	12.3500	12.3500	-0.403%	1	609	-59.676%
2026-07-13	12.4000	12.4000	12.4000	12.4000	-4.025%	1	608	-59.839%
2026-07-09	13.0000	13.5600	11.8500	12.9200	-11.749%	87	608	-61.455%
2026-07-08	15.0000	15.0000	14.6400	14.6400	-9.630%	7	577	-65.984%
2026-07-07	16.2000	16.2000	16.2000	16.2000	+10.580%	1	577	-69.259%
2026-07-01	14.3700	14.6500	14.3700	14.6500	+15.810%	78	578	-66.007%
2026-06-29	12.2000	12.6500	12.2000	12.6500	+21.635%	4	503	-60.632%
2026-06-26	10.4000	11.0800	10.2500	10.4000	-0.952%	125	504	-52.115%
2026-06-25	10.4300	11.3500	10.4300	10.5000	-16.667%	32	607	-52.571%
2026-06-24	12.6000	12.6000	12.6000	12.6000	+5.000%	1	607	-60.476%
2026-06-23	13.4600	13.4600	12.0000	12.0000	-10.979%	107	607	-58.500%
2026-06-22	15.5000	15.5000	12.9000	13.4800	-22.971%	17	520	-63.056%
2026-06-17	17.5000	17.5000	17.5000	17.5000	-12.500%	2	522	-71.543%
2026-06-16	20.0000	20.0000	20.0000	20.0000	+6.667%	1	522	-75.100%
2026-06-15	18.1000	19.0600	18.0500	18.7500	+9.012%	11	521	-73.440%
2026-06-12	16.7000	17.5000	16.7000	17.2000	+18.703%	12	516	-71.047%
2026-06-11	14.0000	14.4900	14.0000	14.4900	-5.294%	5	524	-65.631%
2026-06-10	16.5500	16.5500	15.3000	15.3000	-15.000%	7	524	-67.451%
2026-06-09	17.1000	18.0000	16.4500	18.0000	+3.448%	3	527	-72.333%
2026-06-08	17.7500	17.8900	17.4000	17.4000	-10.586%	17	524	-71.379%
2026-06-05	19.3000	19.7100	19.2500	19.4600	-4.608%	12	535	-74.409%
2026-06-04	18.0000	20.4000	18.0000	20.4000	+20.000%	4	532	-75.588%
2026-06-02	16.5500	18.5000	16.5500	17.0000	-22.410%	12	531	-70.706%
2026-05-29	22.5000	22.6000	21.9100	21.9100	-11.724%	25	525	-77.271%
2026-05-27	24.4100	24.8200	24.4100	24.8200	+4.947%	4	524	-79.936%
2026-05-22	23.8500	23.8500	23.6500	23.6500	-8.048%	31	521	-78.943%
2026-05-21	25.7200	25.7200	25.7200	25.7200	+0.469%	1	503	-80.638%
2026-05-20	27.2700	27.2700	25.1800	25.6000	-0.775%	23	503	-80.547%
2026-05-19	26.6900	26.6900	25.8000	25.8000	-14.143%	6	495	-80.698%
2026-05-18	34.4000	34.4000	30.0000	30.0500	+1.864%	33	495	-83.428%
2026-05-15	29.9800	29.9800	29.3000	29.5000	-5.901%	4	495	-83.119%
2026-05-14	29.3800	32.0000	29.3800	31.3500	-1.353%	17	494	-84.115%
2026-05-13	31.7800	31.7800	31.7800	31.7800	+32.417%	3	478	-84.330%
2026-05-12	25.3000	25.3000	24.0000	24.0000	-11.078%	7	478	-79.250%
2026-05-11	28.3700	28.3700	26.9900	26.9900	-12.738%	19	478	-81.549%
2026-05-08	30.6200	30.9300	30.3500	30.9300	+5.204%	7	467	-83.899%
2026-05-06	28.5500	29.9000	28.4100	29.4000	+15.068%	11	464	-83.061%
2026-05-05	26.2100	26.2100	25.5100	25.5500	+7.579%	6	464	-80.509%
2026-05-04	24.7400	24.7400	23.7500	23.7500	-2.783%	5	464	-79.032%
2026-05-01	23.6000	25.1500	23.6000	24.4300	+6.495%	18	458	-79.615%
2026-04-30	20.4700	22.9400	18.0000	22.9400	+46.581%	36	458	-78.291%
2026-04-29	15.6500	15.6500	15.6500	15.6500	+8.681%	1	428	-68.179%
2026-04-28	15.3500	15.5300	14.4000	14.4000	+2.857%	14	429	-65.417%
2026-04-24	13.0500	14.0000	13.0500	14.0000	+21.212%	17	425	-64.429%
2026-04-22	11.5500	11.5500	11.5500	11.5500	+6.452%	1	430	-56.883%
2026-04-21	11.0500	11.0500	10.8500	10.8500	-9.129%	3	431	-54.101%
2026-04-17	11.9400	11.9400	11.9400	11.9400	-0.666%	1	431	-58.291%
2026-04-16	12.0200	12.0200	12.0200	12.0200	-0.249%	1	430	-58.569%
2026-04-15	11.5600	12.0500	11.5600	12.0500	+10.046%	21	431	-58.672%
2026-04-14	9.0000	10.9500	9.0000	10.9500	+26.883%	199	421	-54.521%
2026-04-13	8.2400	8.6800	8.2400	8.6300	+5.244%	208	264	-42.294%
2026-04-10	8.2000	8.2000	8.2000	8.2000	-2.613%	1	65	-39.268%
2026-04-09	7.0500	8.5100	7.0500	8.4200	+15.342%	34	65	-40.855%
2026-04-08	7.2000	7.3000	7.2000	7.3000	+33.945%	21	64	-31.781%
2026-04-06	5.2000	5.4500	5.2000	5.4500	+5.416%	24	63	-8.624%
2026-04-02	5.1700	5.1700	5.1700	5.1700	-6.847%	1	59	-3.675%
2026-04-01	5.5800	5.5800	5.5500	5.5500	+55.462%	14	59	-10.270%
2026-03-27	3.5700	3.5700	3.5700	3.5700	-25.625%	1	54	+39.496%
2026-03-25	4.8000	4.8000	4.8000	4.8000	-13.357%	1	55	+3.750%
2026-03-24	5.5400	5.5400	5.5400	5.5400	-25.337%	1	54	-10.108%
2026-03-18	7.5500	7.5500	7.4200	7.4200	+2.770%	3	54	-32.884%
2026-03-13	7.2200	7.2200	7.2200	7.2200	-3.347%	1	54	-31.025%
2026-03-09	7.4700	7.4700	7.4700	7.4700	+0.134%	2	53	-33.333%
2026-03-06	7.8000	7.8000	7.4600	7.4600	-9.135%	6	51	-33.244%
2026-03-04	8.3900	8.3900	8.2100	8.2100	-19.034%	2	46	-39.342%
2026-02-27	10.1400	10.1400	10.1400	10.1400	-8.235%	1	45	-50.888%
2026-02-20	11.0700	11.0700	11.0500	11.0500	+31.235%	2	45	-54.932%
2026-02-19	8.4200	8.4200	8.4200	8.4200	-17.044%	1	45	-40.855%
2026-02-11	10.2600	10.2600	10.1500	10.1500	-22.043%	20	45	-50.936%
2026-02-06	13.0200	13.0200	13.0200	13.0200	-12.910%	1	43	-61.751%
2026-02-05	12.3100	14.9500	12.3100	14.9500	-21.316%	3	43	-66.689%
2026-02-03	19.0000	19.0000	19.0000	19.0000	+2.703%	1	42	-73.789%
2026-02-02	18.5000	18.5000	18.5000	18.5000	+8.187%	10	42	-73.081%
2026-01-30	17.1000	17.1000	17.1000	17.1000	+2.090%	20	32	-70.877%
2026-01-27	16.6600	16.7500	16.6600	16.7500	+3.268%	2	12	-70.269%
2026-01-23	16.2200	16.2200	16.2200	16.2200	-1.757%	4	10	-69.297%
2026-01-22	16.0100	16.5100	16.0100	16.5100	0.000%	6	6	-69.836%