Dark

GOOGL20270319C500
GOOGL Mar 19 2027 500.00 Call (GOOGL270319C00500000)
option OPRA

EOD

Sep 3, 2026

3.78+6.479%(+0.23)112

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	3.9000	3.9500	3.6900	3.7800	+6.479%	112	2,448	0.000%
2026-09-02	3.7500	3.7900	3.4500	3.5500	+0.852%	52	2,465	+6.479%
2026-09-01	3.3000	3.6000	3.2500	3.5200	-10.660%	57	2,470	+7.386%
2026-08-31	3.9000	4.0300	3.6700	3.9400	-15.632%	45	2,459	-4.061%
2026-08-28	4.0500	4.7000	4.0500	4.6700	+16.750%	53	2,447	-19.058%
2026-08-27	4.2500	4.2500	4.0000	4.0000	-2.439%	33	2,451	-5.500%
2026-08-26	4.1500	4.1500	4.1000	4.1000	-11.828%	3	2,427	-7.805%
2026-08-25	4.7000	4.8000	4.6500	4.6500	-10.577%	3	2,427	-18.710%
2026-08-24	4.8000	5.4500	4.8000	5.2000	+7.216%	22	2,428	-27.308%
2026-08-21	4.5000	4.9000	4.5000	4.8500	+9.729%	8	2,427	-22.062%
2026-08-20	4.4000	4.4200	4.4000	4.4200	-8.866%	13	2,427	-14.480%
2026-08-19	4.6400	5.0000	4.6400	4.8500	+2.754%	8	2,418	-22.062%
2026-08-18	4.6300	4.8000	4.6300	4.7200	-4.453%	9	2,423	-19.915%
2026-08-17	5.0000	5.0000	4.7500	4.9400	-6.792%	54	2,416	-23.482%
2026-08-14	5.8400	5.8400	5.3000	5.3000	-4.505%	13	2,370	-28.679%
2026-08-13	5.5700	5.6000	5.3200	5.5500	+5.714%	17	2,361	-31.892%
2026-08-12	5.3000	5.4100	5.0000	5.2500	-6.250%	53	2,359	-28.000%
2026-08-11	6.4300	6.5000	5.6000	5.6000	-20.567%	110	2,373	-32.500%
2026-08-10	7.1000	7.5000	6.9000	7.0500	-3.425%	7	2,364	-46.383%
2026-08-07	8.0200	8.0200	7.3000	7.3000	-12.048%	79	2,362	-48.219%
2026-08-06	9.8000	9.8000	8.1300	8.3000	-9.783%	7	2,364	-54.458%
2026-08-05	12.8000	13.5500	9.1000	9.2000	-29.231%	116	2,364	-58.913%
2026-08-04	10.2500	13.1000	10.2500	13.0000	+12.166%	87	2,357	-70.923%
2026-08-03	9.0500	11.7000	9.0500	11.5900	+53.510%	65	2,373	-67.386%
2026-07-31	5.8000	7.6000	5.8000	7.5500	+65.208%	92	2,375	-49.934%
2026-07-30	4.6000	4.7500	4.4000	4.5700	-10.392%	46	2,336	-17.287%
2026-07-29	4.7000	5.3300	4.6000	5.1000	+6.918%	27	2,320	-25.882%
2026-07-28	4.2500	4.7700	4.2500	4.7700	+18.069%	7	2,320	-20.755%
2026-07-27	4.2000	4.5000	3.9500	4.0400	+6.596%	59	2,321	-6.436%
2026-07-24	4.1500	4.1500	3.7000	3.7900	-4.051%	8	2,348	-0.264%
2026-07-23	4.3000	4.5500	3.9000	3.9500	-45.517%	259	2,345	-4.304%
2026-07-22	7.6600	7.7900	7.2500	7.2500	-11.585%	152	2,132	-47.862%
2026-07-21	8.3000	8.3000	7.9000	8.2000	-4.762%	7	2,044	-53.902%
2026-07-20	9.6500	9.9000	8.5000	8.6100	+10.385%	23	2,050	-56.098%
2026-07-17	7.8800	8.3500	7.6800	7.8000	-19.588%	40	2,050	-51.538%
2026-07-16	13.5000	13.5000	9.7000	9.7000	-24.514%	27	2,052	-61.031%
2026-07-15	12.8800	13.0000	12.5300	12.8500	+27.228%	5	2,049	-70.584%
2026-07-14	10.1000	10.1000	10.1000	10.1000	+12.222%	1	2,051	-62.574%
2026-07-13	9.6000	9.6000	9.0000	9.0000	-8.163%	4	2,050	-58.000%
2026-07-09	9.8000	9.8000	9.5500	9.8000	-14.261%	8	2,048	-61.429%
2026-07-08	12.2900	12.2900	11.4300	11.4300	-14.060%	6	2,048	-66.929%
2026-07-07	13.9000	13.9000	13.3000	13.3000	+2.308%	3	2,051	-71.579%
2026-07-06	12.0000	13.0000	11.9000	13.0000	+23.810%	66	2,051	-70.923%
2026-07-02	12.2500	12.3500	10.5000	10.5000	-12.207%	47	2,002	-64.000%
2026-07-01	11.4900	12.0100	11.0000	11.9600	+6.881%	124	2,002	-68.395%
2026-06-30	10.6400	11.3500	9.9500	11.1900	+3.611%	78	2,031	-66.220%
2026-06-29	9.4800	10.8000	9.4800	10.8000	+35.000%	30	2,077	-65.000%
2026-06-26	8.3000	9.5300	8.0000	8.0000	-4.535%	79	2,074	-52.750%
2026-06-25	8.7500	9.1400	8.2500	8.3800	-10.851%	79	2,099	-54.893%
2026-06-24	10.3800	10.7500	9.4000	9.4000	-2.083%	17	2,120	-59.787%
2026-06-23	10.5000	11.2000	9.6000	9.6000	-14.286%	115	2,118	-60.625%
2026-06-22	12.4900	12.4900	10.6700	11.2000	-25.333%	94	2,072	-66.250%
2026-06-18	13.4900	15.1600	13.0100	15.0000	+5.485%	81	1,948	-74.800%
2026-06-17	14.4000	14.5000	13.5000	14.2200	-11.291%	34	1,948	-73.418%
2026-06-16	15.3400	16.0500	15.3400	16.0300	+3.220%	6	1,948	-76.419%
2026-06-15	14.5500	15.8100	14.5500	15.5300	+12.536%	21	1,949	-75.660%
2026-06-12	14.1900	14.5000	13.1500	13.8000	+9.873%	99	1,957	-72.609%
2026-06-11	12.5000	12.5600	10.9900	12.5600	-1.490%	78	1,989	-69.904%
2026-06-10	14.8000	14.8500	12.6500	12.7500	-8.207%	9	1,960	-70.353%
2026-06-09	16.1000	16.2100	13.4700	13.8900	-4.207%	19	1,956	-72.786%
2026-06-08	14.2500	14.9500	14.1500	14.5000	-8.805%	6	1,955	-73.931%
2026-06-05	15.7000	16.5000	15.7000	15.9000	-5.075%	21	1,952	-76.226%
2026-06-04	15.4000	16.7700	15.4000	16.7500	+24.907%	15	1,950	-77.433%
2026-06-03	14.6500	14.8500	13.4000	13.4100	-5.563%	1,179	1,952	-71.812%
2026-06-02	14.3700	17.0000	13.6500	14.2000	-20.891%	154	863	-73.380%
2026-06-01	16.2500	17.9500	16.2500	17.9500	-3.753%	9	841	-78.942%
2026-05-29	19.3000	19.3000	18.2500	18.6500	-9.903%	47	842	-79.732%
2026-05-28	19.9400	20.7500	19.9400	20.7000	-1.382%	18	833	-81.739%
2026-05-27	21.2900	21.2900	20.9900	20.9900	+4.793%	8	827	-81.991%
2026-05-26	20.0300	20.0300	20.0300	20.0300	+5.588%	1	821	-81.128%
2026-05-22	21.0000	21.3500	18.9700	18.9700	-8.710%	74	821	-80.074%
2026-05-21	21.3000	23.0000	20.7800	20.7800	-2.897%	43	790	-81.809%
2026-05-20	22.2500	22.2500	20.5000	21.4000	-4.464%	31	790	-82.336%
2026-05-19	23.9000	23.9000	21.6000	22.4000	-9.275%	19	684	-83.125%
2026-05-18	25.2000	28.8500	24.6900	24.6900	-0.684%	200	684	-84.690%
2026-05-15	25.4500	25.5000	24.3600	24.8600	-4.751%	14	684	-84.795%
2026-05-14	25.9200	27.3600	24.8700	26.1000	-3.010%	27	683	-85.517%
2026-05-13	23.7500	26.9100	23.7500	26.9100	+28.143%	59	654	-85.953%
2026-05-12	21.8500	21.8500	20.1000	21.0000	-5.830%	38	654	-82.000%
2026-05-11	23.6700	24.6500	22.3000	22.3000	-14.559%	58	654	-83.049%
2026-05-08	24.9000	26.3500	24.6000	26.1000	+9.434%	78	652	-85.517%
2026-05-07	24.4400	24.5500	23.8500	23.8500	-2.254%	8	602	-84.151%
2026-05-06	23.0000	25.3500	22.8000	24.4000	+16.190%	99	605	-84.508%
2026-05-05	22.4900	22.4900	20.7500	21.0000	+6.599%	68	596	-82.000%
2026-05-04	20.7100	20.7100	19.6500	19.7000	-4.831%	38	595	-80.812%
2026-05-01	19.5400	21.2800	19.5400	20.7000	+7.254%	22	568	-81.739%
2026-04-30	16.9400	19.7500	14.3500	19.3000	+56.911%	89	568	-80.415%
2026-04-29	12.7100	12.7100	12.0000	12.3000	+6.034%	26	568	-69.268%
2026-04-28	11.6000	11.6000	11.6000	11.6000	-6.452%	2	570	-67.414%
2026-04-27	11.8300	12.6000	11.8300	12.4000	+13.761%	16	568	-69.516%
2026-04-24	9.9000	11.0000	9.9000	10.9000	+11.795%	10	556	-65.321%
2026-04-22	9.3000	9.7500	9.2700	9.7500	+10.169%	192	549	-61.231%
2026-04-21	9.5400	9.5400	8.7300	8.8500	-5.348%	87	368	-57.288%
2026-04-20	9.9000	9.9000	9.3000	9.3500	-8.780%	5	368	-59.572%
2026-04-17	9.5500	10.2500	9.5500	10.2500	+7.330%	125	363	-63.122%
2026-04-16	9.8700	10.0000	9.5500	9.5500	-1.546%	49	239	-60.419%
2026-04-15	8.6000	9.7800	8.6000	9.7000	+10.227%	45	203	-61.031%
2026-04-14	7.4500	8.9000	7.4500	8.8000	+26.619%	127	169	-57.045%
2026-04-13	6.8000	7.0300	6.8000	6.9500	+7.752%	19	176	-45.612%
2026-04-10	7.3000	7.3000	6.4500	6.4500	+10.635%	21	173	-41.395%
2026-04-09	5.8300	5.8300	5.8300	5.8300	-8.906%	1	174	-35.163%
2026-04-08	5.9200	6.5200	5.9200	6.4000	+41.907%	42	173	-40.938%
2026-04-07	4.4500	4.5100	4.4500	4.5100	+7.381%	2	134	-16.186%
2026-04-06	4.1000	4.2000	4.0700	4.2000	+3.704%	15	134	-10.000%
2026-04-02	4.0000	4.0500	4.0000	4.0500	-10.989%	11	117	-6.667%
2026-04-01	3.8000	4.5500	3.8000	4.5500	+42.188%	43	117	-16.923%
2026-03-31	2.9100	3.2000	2.9100	3.2000	+18.959%	2	90	+18.125%
2026-03-30	2.6900	2.6900	2.6900	2.6900	-7.241%	1	89	+40.520%
2026-03-27	2.9000	2.9000	2.9000	2.9000	-10.769%	1	90	+30.345%
2026-03-26	3.2500	3.2500	3.2500	3.2500	-20.538%	10	89	+16.308%
2026-03-24	4.1300	4.1300	4.0900	4.0900	-18.200%	6	79	-7.579%
2026-03-23	5.0500	5.0500	4.9000	5.0000	-8.257%	3	79	-24.400%
2026-03-19	5.4500	5.4500	5.4500	5.4500	-10.066%	4	78	-30.642%
2026-03-17	6.0400	6.0600	6.0400	6.0600	+7.257%	7	82	-37.624%
2026-03-16	5.6500	5.6500	5.6500	5.6500	-3.087%	8	80	-33.097%
2026-03-13	6.0800	6.0800	5.8300	5.8300	-15.385%	8	78	-35.163%
2026-03-11	6.8900	6.8900	6.8900	6.8900	+2.074%	1	82	-45.138%
2026-03-10	6.7500	6.7500	6.7500	6.7500	+12.126%	6	81	-44.000%
2026-03-09	6.0200	6.0200	6.0200	6.0200	-12.117%	3	81	-37.209%
2026-03-04	6.9000	6.9000	6.8500	6.8500	-11.613%	10	84	-44.818%
2026-02-26	7.7500	7.7500	7.7500	7.7500	+11.833%	27	78	-51.226%
2026-02-18	6.9300	6.9300	6.9300	6.9300	+3.433%	4	56	-45.455%
2026-02-17	6.7500	6.7500	6.7000	6.7000	-11.842%	12	56	-43.582%
2026-02-13	7.7500	7.7500	7.5000	7.6000	-12.139%	29	55	-50.263%
2026-02-11	8.7500	8.7500	8.6500	8.6500	-22.768%	2	55	-56.301%
2026-02-06	10.9500	11.2000	10.6200	11.2000	-10.686%	13	53	-66.250%
2026-02-05	11.9500	12.6500	10.4400	12.5400	-12.613%	11	41	-69.856%
2026-02-04	14.3500	14.3500	14.3500	14.3500	-7.360%	4	35	-73.659%
2026-02-03	15.4900	15.4900	15.4900	15.4900	-2.701%	4	31	-75.597%
2026-02-02	15.9400	15.9400	15.9200	15.9200	+9.642%	6	31	-76.256%
2026-01-30	14.5200	14.5200	14.5200	14.5200	+11.692%	2	26	-73.967%
2026-01-29	14.6000	14.6000	13.0000	13.0000	-8.127%	11	24	-70.923%
2026-01-28	13.8000	14.1700	13.8000	14.1500	+0.712%	14	24	-73.286%
2026-01-27	14.2100	14.2100	14.0500	14.0500	+1.664%	7	10	-73.096%
2026-01-22	13.8200	13.8200	13.8200	13.8200	-4.426%	1	3	-72.648%
2026-01-21	14.2200	14.4600	14.2200	14.4600	0.000%	3	2	-73.859%