Dark

GOOGL20270917C300
GOOGL Sep 17 2027 300.00 Call (GOOGL270917C00300000)
option OPRA

EOD

Sep 3, 2026

77.60+4.161%(+3.10)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	79.0000	79.0700	76.7200	77.6000	+4.161%	54	2,900	0.000%
2026-09-02	71.6000	75.5900	71.6000	74.5000	+4.050%	11	2,881	+4.161%
2026-09-01	73.6000	74.2000	71.5000	71.6000	-6.916%	42	2,881	+8.380%
2026-08-31	76.0000	76.9200	74.8000	76.9200	-6.764%	34	2,879	+0.884%
2026-08-28	78.7500	82.5000	78.7500	82.5000	+7.004%	432	2,858	-5.939%
2026-08-27	76.4700	77.6500	76.4700	77.1000	-1.154%	34	2,458	+0.649%
2026-08-26	81.5000	81.5000	77.3000	78.0000	-5.225%	11	2,441	-0.513%
2026-08-25	83.8500	83.8500	82.3000	82.3000	-3.062%	5	2,441	-5.711%
2026-08-24	82.0000	85.9500	82.0000	84.9000	+5.466%	9	2,440	-8.598%
2026-08-21	78.8600	80.5000	78.8600	80.5000	+2.928%	7	2,441	-3.602%
2026-08-20	80.3900	80.3900	77.4500	78.2100	-4.037%	25	2,440	-0.780%
2026-08-19	78.8000	82.3700	78.8000	81.5000	+1.431%	28	2,432	-4.785%
2026-08-18	80.4500	80.5000	79.5000	80.3500	-0.434%	5	2,431	-3.423%
2026-08-17	83.2500	83.2500	80.3000	80.7000	-2.004%	10	2,429	-3.841%
2026-08-14	85.4800	85.4800	82.0000	82.3500	-1.542%	509	2,429	-5.768%
2026-08-13	82.3000	84.8000	82.3000	83.6400	+2.000%	521	1,929	-7.221%
2026-08-12	83.8500	83.8500	79.5000	82.0000	0.000%	38	1,429	-5.366%
2026-08-11	87.5000	88.0000	82.0000	82.0000	-9.432%	12	1,414	-5.366%
2026-08-10	89.3000	92.1900	89.3000	90.5400	-0.702%	216	1,410	-14.292%
2026-08-07	96.0000	96.0000	91.1500	91.1800	-2.481%	206	1,200	-14.894%
2026-08-06	97.9800	97.9800	93.5000	93.5000	-5.268%	10	1,003	-17.005%
2026-08-05	114.7500	114.7500	96.6800	98.7000	-11.875%	15	1,003	-21.378%
2026-08-04	105.5500	112.8400	105.5500	112.0000	+2.941%	66	1,000	-30.714%
2026-08-03	97.2000	110.2000	97.2000	108.8000	+16.401%	21	1,000	-28.676%
2026-07-31	81.0000	93.4700	81.0000	93.4700	+26.311%	47	1,004	-16.979%
2026-07-30	74.5000	75.9000	73.9700	74.0000	-6.448%	11	1,005	+4.865%
2026-07-29	74.9500	81.4500	74.9500	79.1000	+2.901%	36	1,003	-1.896%
2026-07-28	69.1900	76.8700	69.1900	76.8700	+8.268%	10	1,007	+0.950%
2026-07-27	71.6200	73.1500	69.8500	71.0000	+6.928%	68	1,010	+9.296%
2026-07-24	66.1000	69.5000	65.5500	66.4000	+1.250%	51	1,009	+16.867%
2026-07-23	68.6600	68.8500	64.0000	65.5800	-24.342%	86	1,004	+18.329%
2026-07-22	88.0000	88.7000	86.6800	86.6800	-3.151%	7	999	-10.475%
2026-07-21	89.3000	89.7600	89.0200	89.5000	-3.243%	801	998	-13.296%
2026-07-20	94.5500	94.5500	92.0000	92.5000	+7.309%	117	198	-16.108%
2026-07-17	88.1000	88.1000	84.8000	86.2000	-7.312%	22	148	-9.977%
2026-07-16	107.6600	107.6600	93.0000	93.0000	-13.084%	30	144	-16.559%
2026-07-15	105.3500	107.9700	105.3500	107.0000	+10.480%	5	148	-27.477%
2026-07-14	96.8500	96.8500	96.8500	96.8500	+5.043%	1	150	-19.876%
2026-07-13	95.0000	95.0000	92.2000	92.2000	-1.915%	2	150	-15.835%
2026-07-10	94.0000	94.4000	94.0000	94.0000	-4.569%	3	150	-17.447%
2026-07-09	96.5000	98.5000	91.4000	98.5000	-3.431%	39	148	-21.218%
2026-07-08	102.0000	102.0000	102.0000	102.0000	-1.923%	1	130	-23.922%
2026-07-07	108.4600	108.4600	104.0000	104.0000	+1.612%	2	130	-25.385%
2026-07-06	100.1200	102.3500	99.8500	102.3500	+1.007%	21	129	-24.182%
2026-07-01	98.2000	101.3300	98.2000	101.3300	+7.798%	2	133	-23.419%
2026-06-30	94.0000	94.0000	94.0000	94.0000	+1.184%	2	132	-17.447%
2026-06-29	89.8100	92.9000	89.8100	92.9000	+11.928%	11	130	-16.469%
2026-06-26	86.1500	87.1400	83.0000	83.0000	-5.671%	32	131	-6.506%
2026-06-24	93.3500	93.3500	87.9900	87.9900	-2.493%	2	104	-11.808%
2026-06-23	90.0000	90.2400	90.0000	90.2400	-0.397%	38	104	-14.007%
2026-06-22	98.0000	98.0000	90.6000	90.6000	-15.721%	3	67	-14.349%
2026-06-18	102.6400	107.5000	100.7700	107.5000	+2.381%	8	66	-27.814%
2026-06-17	103.5000	105.0000	103.5000	105.0000	-5.140%	2	66	-26.095%
2026-06-16	110.6900	110.6900	110.6900	110.6900	+3.323%	1	66	-29.894%
2026-06-15	110.0000	110.0000	107.1300	107.1300	+4.507%	2	65	-27.565%
2026-06-12	101.0000	103.4300	101.0000	102.5100	+9.777%	3	63	-24.300%
2026-06-11	93.3800	93.3800	93.3800	93.3800	-4.899%	1	63	-16.899%
2026-06-10	100.7100	100.7100	98.1900	98.1900	-1.810%	2	62	-20.970%
2026-06-09	101.2800	101.2800	100.0000	100.0000	-4.762%	2	62	-22.400%
2026-06-08	105.2800	105.2800	105.0000	105.0000	-2.868%	2	63	-26.095%
2026-06-05	106.4500	108.1000	106.4500	108.1000	-4.336%	11	62	-28.215%
2026-06-04	108.3500	113.0000	108.3500	113.0000	+9.137%	4	61	-31.327%
2026-06-02	103.5200	112.1000	103.5200	103.5400	-8.144%	6	58	-25.053%
2026-06-01	112.0000	112.7200	112.0000	112.7200	-4.636%	3	56	-31.157%
2026-05-29	120.1000	120.1000	118.2000	118.2000	-5.060%	6	57	-34.349%
2026-05-26	124.5000	124.5000	124.5000	124.5000	+1.865%	1	54	-37.671%
2026-05-22	122.2200	122.2200	122.2200	122.2200	+0.180%	1	54	-36.508%
2026-05-20	125.7000	125.7000	122.0000	122.0000	-2.150%	11	54	-36.393%
2026-05-19	125.5200	125.5200	124.6800	124.6800	-6.410%	3	47	-37.761%
2026-05-15	133.2200	133.2200	133.2200	133.2200	+0.165%	2	47	-41.750%
2026-05-14	133.0000	133.0000	133.0000	133.0000	+8.793%	11	47	-41.654%
2026-05-12	123.9300	123.9300	122.2500	122.2500	-3.030%	7	42	-36.524%
2026-05-11	130.0000	130.0000	126.0700	126.0700	-3.932%	3	42	-38.447%
2026-05-07	131.2300	131.2300	131.2300	131.2300	-2.518%	4	39	-40.867%
2026-05-06	132.8600	134.6200	132.8600	134.6200	+7.696%	2	39	-42.356%
2026-05-05	126.4200	126.4200	125.0000	125.0000	+3.648%	6	38	-37.920%
2026-05-04	119.9000	120.6000	118.5700	120.6000	-1.180%	3	32	-35.655%
2026-05-01	122.0000	122.0400	122.0000	122.0400	+45.044%	17	26	-36.414%
2026-04-22	84.1400	84.1400	84.1400	84.1400	-0.743%	1	26	-7.773%
2026-04-16	84.5300	84.7700	84.5300	84.7700	+18.642%	5	26	-8.458%
2026-04-08	71.3700	71.4500	70.0000	71.4500	+18.432%	5	24	+8.607%
2026-04-07	60.0000	60.3300	59.7000	60.3300	+2.864%	3	21	+28.626%
2026-04-06	58.6500	58.6500	58.6500	58.6500	+2.018%	1	20	+32.310%
2026-04-02	57.4900	57.4900	57.4900	57.4900	-1.220%	1	20	+34.980%
2026-04-01	53.9800	58.2000	53.9800	58.2000	+11.923%	29	0	+33.333%
2026-03-31	52.0000	52.0000	52.0000	52.0000	-4.605%	16	0	+49.231%
2026-03-25	54.5100	54.5100	54.5100	54.5100	0.000%	1	0	+42.359%