Dark

GOOGL20270319C550
GOOGL Mar 19 2027 550.00 Call (GOOGL270319C00550000)
option OPRA

EOD

Sep 2, 2026

1.95-3.465%(-0.07)128

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	2.0000	2.0900	1.9500	1.9500	-3.465%	128	346	0.000%
2026-08-31	2.1700	2.1700	2.0200	2.0200	-18.548%	22	343	-3.465%
2026-08-28	2.4800	2.4800	2.4800	2.4800	+18.095%	1	323	-21.371%
2026-08-27	2.1000	2.1000	2.1000	2.1000	-16.000%	40	322	-7.143%
2026-08-21	2.5000	2.5000	2.5000	2.5000	+2.459%	1	292	-22.000%
2026-08-20	2.5000	2.5000	2.4300	2.4400	-5.058%	3	292	-20.082%
2026-08-19	2.5700	2.5700	2.5700	2.5700	-4.461%	2	292	-24.125%
2026-08-17	2.7400	2.7400	2.6100	2.6900	-10.033%	15	290	-27.509%
2026-08-13	2.9900	2.9900	2.9900	2.9900	-0.333%	1	293	-34.783%
2026-08-11	3.1500	3.2000	3.0000	3.0000	-22.879%	100	292	-35.000%
2026-08-10	3.8900	3.8900	3.8900	3.8900	-1.519%	1	365	-49.871%
2026-08-07	4.0000	4.0900	3.9500	3.9500	-23.745%	25	364	-50.633%
2026-08-05	7.8500	9.0500	5.1800	5.1800	-30.000%	90	363	-62.355%
2026-08-04	7.0500	7.5000	7.0500	7.4000	+11.278%	3	285	-73.649%
2026-08-03	5.9000	6.6500	5.9000	6.6500	+60.241%	8	286	-70.677%
2026-07-31	3.0000	4.1500	3.0000	4.1500	+55.431%	43	285	-53.012%
2026-07-30	2.6700	2.6700	2.6700	2.6700	+0.376%	1	270	-26.966%
2026-07-28	2.4500	2.6600	2.4500	2.6600	+21.461%	42	270	-26.692%
2026-07-24	2.1600	2.2100	2.1600	2.1900	-0.455%	94	290	-10.959%
2026-07-23	2.5500	2.5500	2.2000	2.2000	-49.192%	13	294	-11.364%
2026-07-22	4.4000	4.4100	4.2800	4.3300	-6.882%	114	296	-54.965%
2026-07-17	4.9000	4.9000	4.6500	4.6500	-34.229%	2	193	-58.065%
2026-07-16	7.0700	7.0700	7.0700	7.0700	-3.810%	10	194	-72.419%
2026-07-15	6.0500	7.3500	6.0500	7.3500	+34.862%	18	184	-73.469%
2026-07-13	5.4500	5.4500	5.4500	5.4500	-1.802%	1	195	-64.220%
2026-07-10	5.4500	5.6800	5.4500	5.5500	-0.538%	56	195	-64.865%
2026-07-09	5.6000	5.6000	5.5800	5.5800	-17.333%	2	220	-65.054%
2026-07-08	6.7500	6.7500	6.7500	6.7500	-16.667%	3	219	-71.111%
2026-07-07	8.1000	8.1000	8.1000	8.1000	+10.204%	1	222	-75.926%
2026-07-06	7.2000	7.3500	7.2000	7.3500	+8.088%	2	222	-73.469%
2026-07-01	7.0500	7.0600	6.8000	6.8000	+15.646%	5	223	-71.324%
2026-06-29	5.9000	5.9000	5.8800	5.8800	+15.521%	2	222	-66.837%
2026-06-26	4.8000	5.0900	4.8000	5.0900	-3.048%	2	223	-61.690%
2026-06-25	5.2500	5.2500	5.2500	5.2500	-13.934%	19	221	-62.857%
2026-06-23	6.1000	6.1000	6.1000	6.1000	-10.949%	1	225	-68.033%
2026-06-22	7.5000	7.5700	6.8000	6.8500	-30.457%	28	224	-71.533%
2026-06-16	10.5800	10.5800	9.8500	9.8500	+11.932%	11	233	-80.203%
2026-06-12	8.8000	8.8000	8.8000	8.8000	+27.536%	4	237	-77.841%
2026-06-11	7.5000	7.5000	6.8000	6.9000	-13.208%	7	241	-71.739%
2026-06-10	8.6000	8.6000	7.9500	7.9500	-8.621%	13	239	-75.472%
2026-06-09	8.7000	8.7000	8.7000	8.7000	-3.974%	1	232	-77.586%
2026-06-08	9.0000	9.0600	9.0000	9.0600	+3.307%	2	233	-78.477%
2026-06-02	8.5500	10.3400	8.5500	8.7700	-18.037%	6	232	-77.765%
2026-06-01	10.7000	10.7000	10.7000	10.7000	-7.759%	1	230	-81.776%
2026-05-29	11.6000	11.6000	11.6000	11.6000	-7.200%	1	229	-83.190%
2026-05-28	12.5000	12.5000	12.5000	12.5000	-6.367%	1	228	-84.400%
2026-05-27	13.3500	13.3500	13.3500	13.3500	+11.809%	1	227	-85.393%
2026-05-22	13.0200	13.0200	11.8500	11.9400	-10.226%	19	226	-83.668%
2026-05-20	13.3000	13.3000	13.3000	13.3000	-11.628%	22	233	-85.338%
2026-05-19	14.7500	15.0500	14.1000	15.0500	-13.506%	20	183	-87.043%
2026-05-18	17.8000	18.8500	17.2400	17.4000	+10.336%	102	183	-88.793%
2026-05-15	15.7700	15.7700	15.7700	15.7700	-10.652%	2	183	-87.635%
2026-05-14	17.6500	17.6500	17.6500	17.6500	+4.748%	2	183	-88.952%
2026-05-13	15.1000	16.9000	15.1000	16.8500	+33.202%	10	176	-88.427%
2026-05-12	13.3500	13.4000	12.6500	12.6500	-17.104%	5	176	-84.585%
2026-05-11	15.0000	15.2600	15.0000	15.2600	-8.072%	63	176	-87.221%
2026-05-08	16.6000	16.6000	16.6000	16.6000	+7.722%	1	170	-88.253%
2026-05-07	15.8000	15.8000	15.4100	15.4100	-0.581%	2	169	-87.346%
2026-05-06	15.2000	15.5000	14.9900	15.5000	+15.242%	8	168	-87.419%
2026-05-05	13.4500	13.4500	13.4500	13.4500	+4.669%	1	168	-85.502%
2026-05-04	12.8500	12.8500	12.8500	12.8500	+2.800%	10	168	-84.825%
2026-05-01	12.9500	12.9500	12.3500	12.5000	+2.375%	22	166	-84.400%
2026-04-30	9.3800	12.2100	9.3800	12.2100	+71.248%	3	166	-84.029%
2026-04-29	7.1800	7.1800	7.1300	7.1300	-6.184%	10	165	-72.651%
2026-04-28	7.6000	7.6000	7.6000	7.6000	+16.743%	5	155	-74.342%
2026-04-24	5.4000	6.5100	5.4000	6.5100	+13.217%	6	156	-70.046%
2026-04-22	5.9000	5.9000	5.7000	5.7500	0.000%	24	155	-66.087%
2026-04-20	5.7500	5.7500	5.7500	5.7500	+7.076%	2	154	-66.087%
2026-04-14	4.5000	5.3700	4.5000	5.3700	+29.398%	40	152	-63.687%
2026-04-13	4.1500	4.1500	4.1500	4.1500	+7.792%	5	127	-53.012%
2026-04-08	3.8500	3.8500	3.8500	3.8500	+46.947%	1	127	-49.351%
2026-04-07	2.5900	2.6200	2.5800	2.6200	+49.714%	123	126	-25.573%
2026-03-31	1.7500	1.7500	1.7500	1.7500	+15.894%	2	37	+11.429%
2026-03-30	1.5100	1.5100	1.5100	1.5100	-14.689%	3	35	+29.139%
2026-03-27	1.7700	1.7700	1.7700	1.7700	-7.813%	2	38	+10.169%
2026-03-26	1.9500	1.9500	1.9200	1.9200	-11.927%	10	38	+1.563%
2026-03-25	2.2800	2.2800	2.1800	2.1800	-37.536%	2	33	-10.550%
2026-03-17	3.4900	3.4900	3.4900	3.4900	-3.857%	1	33	-44.126%
2026-03-12	3.5500	3.6300	3.5500	3.6300	-18.792%	13	32	-46.281%
2026-03-03	4.4500	4.4700	4.4500	4.4700	-8.776%	6	20	-56.376%
2026-03-02	4.9000	4.9500	4.8800	4.9000	+13.953%	9	15	-60.204%
2026-02-19	4.3000	4.3000	4.3000	4.3000	+2.381%	1	9	-54.651%
2026-02-18	4.3500	4.3500	4.2000	4.2000	-22.794%	2	8	-53.571%
2026-02-11	5.3500	5.4400	5.3500	5.4400	-36.744%	2	9	-64.154%
2026-02-05	7.6500	8.6000	7.6500	8.6000	-23.214%	11	7	-77.326%
2026-02-03	11.2000	11.2000	11.2000	11.2000	+17.155%	1	2	-82.589%
2026-01-27	9.5600	9.5600	9.5600	9.5600	0.000%	1	1	-79.603%