Dark

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

EOD

Jul 21, 2026

8.20-4.762%(-0.41)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	8.3000	8.3000	7.9000	8.2000	-4.762%	7	2,044	0.000%
2026-07-20	9.6500	9.9000	8.5000	8.6100	+10.385%	23	2,050	-4.762%
2026-07-17	7.8800	8.3500	7.6800	7.8000	-19.588%	40	2,050	+5.128%
2026-07-16	13.5000	13.5000	9.7000	9.7000	-24.514%	27	2,052	-15.464%
2026-07-15	12.8800	13.0000	12.5300	12.8500	+27.228%	5	2,049	-36.187%
2026-07-14	10.1000	10.1000	10.1000	10.1000	+12.222%	1	2,051	-18.812%
2026-07-13	9.6000	9.6000	9.0000	9.0000	-8.163%	4	2,050	-8.889%
2026-07-09	9.8000	9.8000	9.5500	9.8000	-14.261%	8	2,048	-16.327%
2026-07-08	12.2900	12.2900	11.4300	11.4300	-14.060%	6	2,048	-28.259%
2026-07-07	13.9000	13.9000	13.3000	13.3000	+2.308%	3	2,051	-38.346%
2026-07-06	12.0000	13.0000	11.9000	13.0000	+23.810%	66	2,051	-36.923%
2026-07-02	12.2500	12.3500	10.5000	10.5000	-12.207%	47	2,002	-21.905%
2026-07-01	11.4900	12.0100	11.0000	11.9600	+6.881%	124	2,002	-31.438%
2026-06-30	10.6400	11.3500	9.9500	11.1900	+3.611%	78	2,031	-26.720%
2026-06-29	9.4800	10.8000	9.4800	10.8000	+35.000%	30	2,077	-24.074%
2026-06-26	8.3000	9.5300	8.0000	8.0000	-4.535%	79	2,074	+2.500%
2026-06-25	8.7500	9.1400	8.2500	8.3800	-10.851%	79	2,099	-2.148%
2026-06-24	10.3800	10.7500	9.4000	9.4000	-2.083%	17	2,120	-12.766%
2026-06-23	10.5000	11.2000	9.6000	9.6000	-14.286%	115	2,118	-14.583%
2026-06-22	12.4900	12.4900	10.6700	11.2000	-25.333%	94	2,072	-26.786%
2026-06-18	13.4900	15.1600	13.0100	15.0000	+5.485%	81	1,948	-45.333%
2026-06-17	14.4000	14.5000	13.5000	14.2200	-11.291%	34	1,948	-42.335%
2026-06-16	15.3400	16.0500	15.3400	16.0300	+3.220%	6	1,948	-48.846%
2026-06-15	14.5500	15.8100	14.5500	15.5300	+12.536%	21	1,949	-47.199%
2026-06-12	14.1900	14.5000	13.1500	13.8000	+9.873%	99	1,957	-40.580%
2026-06-11	12.5000	12.5600	10.9900	12.5600	-1.490%	78	1,989	-34.713%
2026-06-10	14.8000	14.8500	12.6500	12.7500	-8.207%	9	1,960	-35.686%
2026-06-09	16.1000	16.2100	13.4700	13.8900	-4.207%	19	1,956	-40.965%
2026-06-08	14.2500	14.9500	14.1500	14.5000	-8.805%	6	1,955	-43.448%
2026-06-05	15.7000	16.5000	15.7000	15.9000	-5.075%	21	1,952	-48.428%
2026-06-04	15.4000	16.7700	15.4000	16.7500	+24.907%	15	1,950	-51.045%
2026-06-03	14.6500	14.8500	13.4000	13.4100	-5.563%	1,179	1,952	-38.852%
2026-06-02	14.3700	17.0000	13.6500	14.2000	-20.891%	154	863	-42.254%
2026-06-01	16.2500	17.9500	16.2500	17.9500	-3.753%	9	841	-54.318%
2026-05-29	19.3000	19.3000	18.2500	18.6500	-9.903%	47	842	-56.032%
2026-05-28	19.9400	20.7500	19.9400	20.7000	-1.382%	18	833	-60.386%
2026-05-27	21.2900	21.2900	20.9900	20.9900	+4.793%	8	827	-60.934%
2026-05-26	20.0300	20.0300	20.0300	20.0300	+5.588%	1	821	-59.061%
2026-05-22	21.0000	21.3500	18.9700	18.9700	-8.710%	74	821	-56.774%
2026-05-21	21.3000	23.0000	20.7800	20.7800	-2.897%	43	790	-60.539%
2026-05-20	22.2500	22.2500	20.5000	21.4000	-4.464%	31	790	-61.682%
2026-05-19	23.9000	23.9000	21.6000	22.4000	-9.275%	19	684	-63.393%
2026-05-18	25.2000	28.8500	24.6900	24.6900	-0.684%	200	684	-66.788%
2026-05-15	25.4500	25.5000	24.3600	24.8600	-4.751%	14	684	-67.015%
2026-05-14	25.9200	27.3600	24.8700	26.1000	-3.010%	27	683	-68.582%
2026-05-13	23.7500	26.9100	23.7500	26.9100	+28.143%	59	654	-69.528%
2026-05-12	21.8500	21.8500	20.1000	21.0000	-5.830%	38	654	-60.952%
2026-05-11	23.6700	24.6500	22.3000	22.3000	-14.559%	58	654	-63.229%
2026-05-08	24.9000	26.3500	24.6000	26.1000	+9.434%	78	652	-68.582%
2026-05-07	24.4400	24.5500	23.8500	23.8500	-2.254%	8	602	-65.618%
2026-05-06	23.0000	25.3500	22.8000	24.4000	+16.190%	99	605	-66.393%
2026-05-05	22.4900	22.4900	20.7500	21.0000	+6.599%	68	596	-60.952%
2026-05-04	20.7100	20.7100	19.6500	19.7000	-4.831%	38	595	-58.376%
2026-05-01	19.5400	21.2800	19.5400	20.7000	+7.254%	22	568	-60.386%
2026-04-30	16.9400	19.7500	14.3500	19.3000	+56.911%	89	568	-57.513%
2026-04-29	12.7100	12.7100	12.0000	12.3000	+6.034%	26	568	-33.333%
2026-04-28	11.6000	11.6000	11.6000	11.6000	-6.452%	2	570	-29.310%
2026-04-27	11.8300	12.6000	11.8300	12.4000	+13.761%	16	568	-33.871%
2026-04-24	9.9000	11.0000	9.9000	10.9000	+11.795%	10	556	-24.771%
2026-04-22	9.3000	9.7500	9.2700	9.7500	+10.169%	192	549	-15.897%
2026-04-21	9.5400	9.5400	8.7300	8.8500	-5.348%	87	368	-7.345%
2026-04-20	9.9000	9.9000	9.3000	9.3500	-8.780%	5	368	-12.299%
2026-04-17	9.5500	10.2500	9.5500	10.2500	+7.330%	125	363	-20.000%
2026-04-16	9.8700	10.0000	9.5500	9.5500	-1.546%	49	239	-14.136%
2026-04-15	8.6000	9.7800	8.6000	9.7000	+10.227%	45	203	-15.464%
2026-04-14	7.4500	8.9000	7.4500	8.8000	+26.619%	127	169	-6.818%
2026-04-13	6.8000	7.0300	6.8000	6.9500	+7.752%	19	176	+17.986%
2026-04-10	7.3000	7.3000	6.4500	6.4500	+10.635%	21	173	+27.132%
2026-04-09	5.8300	5.8300	5.8300	5.8300	-8.906%	1	174	+40.652%
2026-04-08	5.9200	6.5200	5.9200	6.4000	+41.907%	42	173	+28.125%
2026-04-07	4.4500	4.5100	4.4500	4.5100	+7.381%	2	134	+81.818%
2026-04-06	4.1000	4.2000	4.0700	4.2000	+3.704%	15	134	+95.238%
2026-04-02	4.0000	4.0500	4.0000	4.0500	-10.989%	11	117	+102.469%
2026-04-01	3.8000	4.5500	3.8000	4.5500	+42.188%	43	117	+80.220%
2026-03-31	2.9100	3.2000	2.9100	3.2000	+18.959%	2	90	+156.250%
2026-03-30	2.6900	2.6900	2.6900	2.6900	-7.241%	1	89	+204.833%
2026-03-27	2.9000	2.9000	2.9000	2.9000	-10.769%	1	90	+182.759%
2026-03-26	3.2500	3.2500	3.2500	3.2500	-20.538%	10	89	+152.308%
2026-03-24	4.1300	4.1300	4.0900	4.0900	-18.200%	6	79	+100.489%
2026-03-23	5.0500	5.0500	4.9000	5.0000	-8.257%	3	79	+64.000%
2026-03-19	5.4500	5.4500	5.4500	5.4500	-10.066%	4	78	+50.459%
2026-03-17	6.0400	6.0600	6.0400	6.0600	+7.257%	7	82	+35.314%
2026-03-16	5.6500	5.6500	5.6500	5.6500	-3.087%	8	80	+45.133%
2026-03-13	6.0800	6.0800	5.8300	5.8300	-15.385%	8	78	+40.652%
2026-03-11	6.8900	6.8900	6.8900	6.8900	+2.074%	1	82	+19.013%
2026-03-10	6.7500	6.7500	6.7500	6.7500	+12.126%	6	81	+21.481%
2026-03-09	6.0200	6.0200	6.0200	6.0200	-12.117%	3	81	+36.213%
2026-03-04	6.9000	6.9000	6.8500	6.8500	-11.613%	10	84	+19.708%
2026-02-26	7.7500	7.7500	7.7500	7.7500	+11.833%	27	78	+5.806%
2026-02-18	6.9300	6.9300	6.9300	6.9300	+3.433%	4	56	+18.326%
2026-02-17	6.7500	6.7500	6.7000	6.7000	-11.842%	12	56	+22.388%
2026-02-13	7.7500	7.7500	7.5000	7.6000	-12.139%	29	55	+7.895%
2026-02-11	8.7500	8.7500	8.6500	8.6500	-22.768%	2	55	-5.202%
2026-02-06	10.9500	11.2000	10.6200	11.2000	-10.686%	13	53	-26.786%
2026-02-05	11.9500	12.6500	10.4400	12.5400	-12.613%	11	41	-34.609%
2026-02-04	14.3500	14.3500	14.3500	14.3500	-7.360%	4	35	-42.857%
2026-02-03	15.4900	15.4900	15.4900	15.4900	-2.701%	4	31	-47.063%
2026-02-02	15.9400	15.9400	15.9200	15.9200	+9.642%	6	31	-48.492%
2026-01-30	14.5200	14.5200	14.5200	14.5200	+11.692%	2	26	-43.526%
2026-01-29	14.6000	14.6000	13.0000	13.0000	-8.127%	11	24	-36.923%
2026-01-28	13.8000	14.1700	13.8000	14.1500	+0.712%	14	24	-42.049%
2026-01-27	14.2100	14.2100	14.0500	14.0500	+1.664%	7	10	-41.637%
2026-01-22	13.8200	13.8200	13.8200	13.8200	-4.426%	1	3	-40.666%
2026-01-21	14.2200	14.4600	14.2200	14.4600	0.000%	3	2	-43.292%