Dark

GOOGL20270917C420
GOOGL Sep 17 2027 420.00 Call (GOOGL270917C00420000)
option OPRA

EOD

Sep 3, 2026

27.28+6.521%(+1.67)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	27.2800	27.2800	27.2800	27.2800	+6.521%	1	1,258	0.000%
2026-09-02	25.2700	26.0000	25.2500	25.6100	+4.702%	5	1,257	+6.521%
2026-09-01	25.7500	25.7500	23.9500	24.4600	-7.768%	36	1,256	+11.529%
2026-08-31	26.1700	26.5200	26.1700	26.5200	-13.616%	2	1,242	+2.866%
2026-08-28	28.3000	30.7000	28.3000	30.7000	+11.636%	36	1,242	-11.140%
2026-08-27	26.9000	27.8500	26.8500	27.5000	-1.575%	17	1,237	-0.800%
2026-08-26	29.0000	29.0000	27.8000	27.9400	-8.092%	12	1,231	-2.362%
2026-08-25	31.2000	31.2000	30.4000	30.4000	-7.879%	14	1,227	-10.263%
2026-08-24	33.0000	33.0000	33.0000	33.0000	+8.731%	1	1,222	-17.333%
2026-08-21	28.7500	30.3500	28.7500	30.3500	+6.268%	3	1,223	-10.115%
2026-08-20	28.1700	28.7500	28.0000	28.5600	-3.579%	861	1,223	-4.482%
2026-08-18	29.6200	29.6200	29.6200	29.6200	-1.758%	1	377	-7.900%
2026-08-17	30.1500	30.1500	30.1500	30.1500	-3.210%	2	376	-9.519%
2026-08-14	31.3800	31.3800	31.1000	31.1500	-2.656%	15	376	-12.424%
2026-08-13	31.7300	32.0000	31.7300	32.0000	-0.775%	2	373	-14.750%
2026-08-12	30.7800	32.2500	30.0700	32.2500	+3.365%	10	373	-15.411%
2026-08-11	34.5000	34.6100	31.2000	31.2000	-14.168%	305	366	-12.564%
2026-08-10	36.9300	36.9300	36.3500	36.3500	-1.783%	2	423	-24.952%
2026-08-07	39.0200	39.0200	37.0100	37.0100	-5.514%	7	422	-26.290%
2026-08-06	41.2500	41.2500	39.0700	39.1700	-6.738%	302	417	-30.355%
2026-08-05	50.2000	52.0500	42.0000	42.0000	-11.299%	9	139	-35.048%
2026-08-04	47.3500	47.3500	47.3500	47.3500	-0.588%	1	134	-42.386%
2026-08-03	47.6300	47.6300	47.6300	47.6300	+24.915%	1	134	-42.725%
2026-07-31	38.1300	38.1300	38.1300	38.1300	+33.930%	1	134	-28.455%
2026-07-30	28.0400	28.4700	27.8500	28.4700	+10.135%	3	134	-4.180%
2026-07-28	25.8500	25.8500	25.8500	25.8500	-5.138%	11	133	+5.532%
2026-07-27	26.5000	27.2500	26.5000	27.2500	+12.371%	14	122	+0.110%
2026-07-24	24.0000	24.2500	24.0000	24.2500	-3.386%	2	122	+12.495%
2026-07-23	26.2700	26.2700	24.0000	25.1000	-33.067%	17	121	+8.685%
2026-07-21	37.8000	37.8000	37.1800	37.5000	-3.895%	15	120	-27.253%
2026-07-20	41.4000	42.0000	39.0200	39.0200	+3.777%	5	126	-30.087%
2026-07-17	36.7500	37.6000	36.7500	37.6000	-22.105%	2	124	-27.447%
2026-07-16	48.2300	48.2700	48.2300	48.2700	+21.956%	2	123	-43.485%
2026-07-14	39.5800	39.5800	39.5800	39.5800	-1.542%	1	125	-31.076%
2026-07-13	40.2000	40.2000	40.2000	40.2000	+0.050%	1	126	-32.139%
2026-07-10	40.1700	40.1800	40.1700	40.1800	-6.775%	8	125	-32.106%
2026-07-08	42.9000	43.1000	42.9000	43.1000	-6.871%	2	117	-36.705%
2026-07-06	46.2800	46.2800	46.2800	46.2800	+5.349%	2	118	-41.054%
2026-07-01	43.9300	43.9300	43.9300	43.9300	+8.469%	1	116	-37.901%
2026-06-29	39.2000	40.6500	39.0900	40.5000	+11.233%	42	115	-32.642%
2026-06-26	36.5200	36.5200	36.4100	36.4100	-1.060%	2	103	-25.076%
2026-06-25	36.8000	36.8000	36.8000	36.8000	-2.723%	2	101	-25.870%
2026-06-24	41.3500	41.3500	37.8300	37.8300	-3.000%	5	101	-27.888%
2026-06-23	40.0500	40.0500	39.0000	39.0000	-5.706%	6	97	-30.051%
2026-06-22	42.0000	42.0000	41.1100	41.3600	-15.626%	8	93	-34.043%
2026-06-17	47.8900	49.0200	47.8900	49.0200	-6.629%	6	86	-44.349%
2026-06-16	52.2700	52.5800	52.2700	52.5000	+1.626%	9	86	-48.038%
2026-06-15	51.6600	51.6600	51.6600	51.6600	+19.694%	1	84	-47.193%
2026-06-11	43.4000	43.4000	43.1600	43.1600	-15.123%	2	85	-36.793%
2026-06-09	50.8500	50.8500	50.8500	50.8500	+6.850%	1	84	-46.352%
2026-06-08	48.2000	48.2000	47.5900	47.5900	-5.312%	12	84	-42.677%
2026-06-04	50.2600	50.2600	50.2600	50.2600	+10.219%	1	74	-45.722%
2026-06-03	45.6800	45.6800	45.6000	45.6000	-4.921%	2	74	-40.175%
2026-06-02	49.9400	49.9400	47.9600	47.9600	-11.594%	3	74	-43.119%
2026-06-01	53.8600	54.2500	53.6700	54.2500	-3.125%	6	72	-49.714%
2026-05-29	57.8000	57.8000	56.0000	56.0000	-7.819%	21	73	-51.286%
2026-05-28	60.5000	60.7500	60.5000	60.7500	-2.644%	6	77	-55.095%
2026-05-27	62.4000	62.4000	62.4000	62.4000	+4.000%	1	78	-56.282%
2026-05-26	58.1800	60.0000	58.1800	60.0000	+5.171%	11	78	-54.533%
2026-05-22	59.4100	61.2500	57.0500	57.0500	-7.611%	12	75	-52.182%
2026-05-21	61.1000	61.7500	61.1000	61.7500	+3.434%	3	74	-55.822%
2026-05-20	59.7000	59.7000	59.7000	59.7000	-5.163%	2	74	-54.305%
2026-05-19	62.4500	62.9500	62.2000	62.9500	-9.943%	4	77	-56.664%
2026-05-18	72.3500	72.6600	69.9000	69.9000	+4.923%	6	77	-60.973%
2026-05-15	66.6200	66.6200	66.6200	66.6200	-4.815%	1	77	-59.051%
2026-05-14	69.9900	69.9900	69.9900	69.9900	+1.054%	1	76	-61.023%
2026-05-13	69.2600	69.2600	69.2600	69.2600	+15.241%	1	76	-60.612%
2026-05-12	60.1000	60.1000	60.1000	60.1000	-5.577%	1	76	-54.609%
2026-05-11	65.0000	65.0000	63.6500	63.6500	-7.012%	10	76	-57.141%
2026-05-08	68.4500	68.4500	68.4500	68.4500	+1.558%	1	66	-60.146%
2026-05-07	66.3800	67.4000	66.3800	67.4000	+2.964%	2	67	-59.525%
2026-05-06	65.4600	65.4600	65.4600	65.4600	+7.364%	1	67	-58.326%
2026-05-05	61.5500	61.5500	60.9700	60.9700	+4.222%	2	68	-55.257%
2026-05-04	58.5000	58.5000	58.5000	58.5000	-1.730%	4	67	-53.368%
2026-05-01	59.2000	60.0000	58.0900	59.5300	+1.224%	70	90	-54.174%
2026-04-30	54.4000	58.8100	54.4000	58.8100	+51.689%	91	90	-53.613%
2026-04-24	38.7700	38.7700	38.7700	38.7700	+7.694%	1	14	-29.636%
2026-04-21	35.9000	36.0000	35.8500	36.0000	0.000%	9	7	-24.222%
2026-04-20	36.2000	36.2000	36.0000	36.0000	-2.041%	2	7	-24.222%
2026-04-17	36.7000	36.7500	36.7000	36.7500	+59.091%	2	5	-25.769%
2026-04-07	23.1000	23.1000	23.1000	23.1000	+39.241%	2	3	+18.095%
2026-03-31	16.5900	16.5900	16.5900	16.5900	+8.078%	1	1	+64.436%
2026-03-27	15.3500	15.3500	15.3500	15.3500	0.000%	1	0	+77.720%