Dark

GOOG20281215C300
GOOG Dec 15 2028 300.00 Call (GOOG281215C00300000)
option OPRA

EOD

Sep 17, 2026

109.43+2.607%(+2.78)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	107.5000	109.5000	107.5000	109.4300	+2.607%	7	1,334	0.000%
2026-09-16	108.5300	108.5300	106.6500	106.6500	+0.141%	5	1,333	+2.607%
2026-09-15	106.9000	107.7400	106.5000	106.5000	-3.620%	12	1,335	+2.751%
2026-09-14	107.0500	111.5100	107.0000	110.5000	+6.179%	275	1,346	-0.968%
2026-09-11	103.5000	108.0000	103.5000	104.0700	+4.018%	50	1,338	+5.150%
2026-09-10	98.4500	100.0500	97.4000	100.0500	+1.112%	12	1,331	+9.375%
2026-09-09	100.0000	100.0000	96.0000	98.9500	-3.932%	61	1,322	+10.591%
2026-09-08	102.0000	103.2900	100.0000	103.0000	-0.242%	11	1,275	+6.243%
2026-09-04	105.1000	105.1000	101.4000	103.2500	-3.052%	23	1,262	+5.985%
2026-09-03	106.0000	106.5000	105.6300	106.5000	+3.902%	13	1,262	+2.751%
2026-09-02	99.5000	103.0000	99.5000	102.5000	+2.500%	25	1,263	+6.761%
2026-09-01	100.0000	102.6000	100.0000	100.0000	-4.489%	18	1,250	+9.430%
2026-08-31	105.0000	105.0000	102.5000	104.7000	-4.818%	20	1,233	+4.518%
2026-08-28	107.5500	110.8700	107.5500	110.0000	+3.676%	5	1,213	-0.518%
2026-08-27	105.0000	106.2400	104.5000	106.1000	-0.516%	18	1,214	+3.139%
2026-08-26	108.0000	108.0000	106.0000	106.6500	-3.177%	15	1,198	+2.607%
2026-08-25	110.2000	110.2000	110.0900	110.1500	-2.002%	7	1,186	-0.654%
2026-08-24	110.8000	113.4000	110.8000	112.4000	+1.536%	26	1,185	-2.642%
2026-08-21	107.6300	110.7000	107.6300	110.7000	+4.149%	7	1,186	-1.147%
2026-08-20	107.4700	107.7500	105.2500	106.2900	-3.020%	61	1,185	+2.954%
2026-08-19	108.7100	110.0900	108.7100	109.6000	+0.046%	22	1,188	-0.155%
2026-08-18	109.5500	109.5500	109.5500	109.5500	-0.182%	1	1,167	-0.110%
2026-08-17	112.0000	112.0000	108.9600	109.7500	-1.286%	23	1,166	-0.292%
2026-08-14	113.5200	114.4500	110.8600	111.1800	-0.927%	28	1,145	-1.574%
2026-08-13	111.9300	113.3000	111.9300	112.2200	+2.204%	8	1,139	-2.486%
2026-08-12	111.3500	111.3500	109.6000	109.8000	-2.400%	17	1,133	-0.337%
2026-08-11	121.6300	121.7200	112.5000	112.5000	-7.293%	9	1,124	-2.729%
2026-08-10	121.5500	122.0000	119.8000	121.3500	-0.574%	9	1,118	-9.823%
2026-08-07	124.1900	124.1900	121.0000	122.0500	-2.204%	44	1,116	-10.340%
2026-08-06	126.3100	126.3100	124.8000	124.8000	-2.607%	9	1,126	-12.316%
2026-08-05	143.3500	143.3500	123.1700	128.1400	-9.185%	25	1,124	-14.601%
2026-08-04	134.5500	141.1000	134.5500	141.1000	+1.840%	9	1,115	-22.445%
2026-08-03	132.0000	139.2200	132.0000	138.5500	+12.186%	51	1,118	-21.018%
2026-07-31	111.3000	123.5000	111.3000	123.5000	+16.509%	46	1,135	-11.393%
2026-07-30	103.8000	106.0700	103.8000	106.0000	-4.770%	11	1,117	+3.236%
2026-07-29	104.2000	111.3100	104.2000	111.3100	+4.106%	8	1,109	-1.689%
2026-07-28	101.6500	106.9200	100.1000	106.9200	+5.184%	11	1,112	+2.348%
2026-07-27	101.7100	104.3500	100.6000	101.6500	+5.228%	43	1,109	+7.654%
2026-07-24	97.9000	99.9000	95.6000	96.6000	-0.525%	77	1,125	+13.282%
2026-07-23	100.0000	101.0000	94.7500	97.1100	-16.644%	249	1,093	+12.687%
2026-07-22	119.0000	119.1000	116.5000	116.5000	-2.795%	19	964	-6.069%
2026-07-21	119.6000	120.0700	119.6000	119.8500	-2.719%	4	950	-8.694%
2026-07-20	126.7000	126.7000	123.2000	123.2000	+4.363%	3	949	-11.177%
2026-07-17	115.0000	119.0000	115.0000	118.0500	-10.228%	39	946	-7.302%
2026-07-16	139.5900	139.5900	131.5000	131.5000	-2.952%	29	940	-16.783%
2026-07-15	135.5000	135.5000	135.5000	135.5000	+6.920%	10	931	-19.240%
2026-07-14	126.6600	126.9500	126.5500	126.7300	+3.877%	41	941	-13.651%
2026-07-13	123.5900	123.5900	122.0000	122.0000	-2.688%	2	955	-10.303%
2026-07-10	123.8100	125.3700	123.7100	125.3700	+0.780%	11	954	-12.714%
2026-07-09	122.0000	124.4000	121.4100	124.4000	-2.964%	18	951	-12.034%
2026-07-08	128.2000	128.2000	128.2000	128.2000	-4.613%	1	940	-14.641%
2026-07-07	135.0000	138.3800	132.5000	134.4000	+2.112%	5	939	-18.579%
2026-07-06	126.3000	131.7400	126.3000	131.6200	+4.089%	29	941	-16.859%
2026-07-02	127.6000	127.6000	122.2000	126.4500	-0.676%	17	938	-13.460%
2026-07-01	127.0000	128.6100	127.0000	127.3100	+1.848%	35	938	-14.044%
2026-06-30	125.9900	125.9900	125.0000	125.0000	+1.215%	3	913	-12.456%
2026-06-29	121.0000	123.5000	121.0000	123.5000	+12.069%	2	914	-11.393%
2026-06-26	112.5000	116.3100	109.6800	110.2000	-4.157%	19	914	-0.699%
2026-06-25	111.0000	117.0000	111.0000	114.9800	-2.559%	28	906	-4.827%
2026-06-24	122.4700	122.4700	117.0000	118.0000	-1.428%	5	900	-7.263%
2026-06-23	117.5000	122.2100	117.5000	119.7100	-1.933%	21	901	-8.587%
2026-06-22	127.0000	127.0000	117.0000	122.0700	-9.812%	57	892	-10.355%
2026-06-18	128.0000	136.0400	127.3100	135.3500	+1.174%	27	853	-19.150%
2026-06-17	133.5400	133.7800	131.1200	133.7800	-2.457%	6	853	-18.202%
2026-06-16	139.8000	139.8000	137.1500	137.1500	+0.786%	18	853	-20.211%
2026-06-15	138.0000	138.0000	135.5600	136.0800	+4.717%	113	866	-19.584%
2026-06-12	130.0000	131.0000	129.0000	129.9500	+5.952%	12	791	-15.791%
2026-06-11	119.2500	122.6500	117.8000	122.6500	-1.880%	16	783	-10.779%
2026-06-10	135.0000	135.0000	125.0000	125.0000	-5.267%	4	769	-12.456%
2026-06-09	135.4000	135.4000	125.0000	131.9500	+1.406%	15	772	-17.067%
2026-06-08	130.7500	131.2300	129.3000	130.1200	-2.634%	5	773	-15.901%
2026-06-05	132.5000	135.2000	132.5000	133.6400	-1.409%	12	770	-18.116%
2026-06-04	130.0000	136.5800	129.5000	135.5500	+7.579%	27	771	-19.270%
2026-06-03	129.0000	129.0000	124.3400	126.0000	-2.288%	14	765	-13.151%
2026-06-02	129.9000	135.0000	123.5300	128.9500	-6.922%	72	760	-15.138%
2026-06-01	137.9000	138.5700	137.0000	138.5400	-1.793%	8	723	-21.012%
2026-05-29	142.8000	144.0000	140.0000	141.0700	-5.227%	27	718	-22.429%
2026-05-28	148.9400	148.9400	146.6500	148.8500	-0.101%	45	716	-26.483%
2026-05-27	150.2500	150.2500	147.0000	149.0000	+0.676%	3	713	-26.557%
2026-05-26	145.8000	148.0000	145.8000	148.0000	0.000%	12	713	-26.061%
2026-05-22	146.2600	148.0000	146.2600	148.0000	-0.671%	8	709	-26.061%
2026-05-21	145.0000	149.3100	145.0000	149.0000	+0.949%	8	705	-26.557%
2026-05-20	148.2500	148.2500	145.2300	147.6000	-0.940%	21	705	-25.860%
2026-05-19	148.0000	151.0000	148.0000	149.0000	-7.453%	8	694	-26.557%
2026-05-18	165.3300	165.3300	159.7000	161.0000	+3.724%	8	694	-32.031%
2026-05-15	157.9700	157.9700	155.2200	155.2200	-1.853%	3	694	-29.500%
2026-05-14	155.6000	158.5000	154.4500	158.1500	-0.315%	16	693	-30.806%
2026-05-13	152.1700	159.0000	152.1700	158.6500	+9.038%	20	704	-31.024%
2026-05-12	145.2700	147.3000	144.0000	145.5000	-2.185%	7	704	-24.790%
2026-05-11	152.0000	154.0000	148.7500	148.7500	-4.032%	18	704	-26.434%
2026-05-08	156.0000	158.3500	155.0000	155.0000	+0.084%	21	700	-29.400%
2026-05-07	152.1200	154.8700	152.0700	154.8700	+0.337%	3	697	-29.341%
2026-05-06	150.0000	155.5500	150.0000	154.3500	+7.449%	70	698	-29.103%
2026-05-05	149.1500	149.1500	142.9500	143.6500	+2.308%	42	659	-23.822%
2026-05-04	141.0000	141.9000	140.0000	140.4100	-2.830%	6	641	-22.064%
2026-05-01	142.9000	144.5000	139.0000	144.5000	+1.425%	32	628	-24.270%
2026-04-30	135.0000	142.4700	129.6300	142.4700	+21.769%	57	628	-23.191%
2026-04-29	120.0000	120.0000	116.2500	117.0000	-0.544%	8	616	-6.470%
2026-04-28	117.6400	117.6400	117.6400	117.6400	-0.347%	2	622	-6.979%
2026-04-27	112.2200	118.0500	112.2200	118.0500	+5.496%	11	624	-7.302%
2026-04-24	107.4300	112.0000	107.1700	111.9000	+4.433%	15	615	-2.207%
2026-04-23	109.2500	109.2500	107.1500	107.1500	+1.593%	9	614	+2.128%
2026-04-22	105.4700	105.4700	105.4700	105.4700	+1.374%	5	610	+3.755%
2026-04-21	107.7600	107.7600	103.4000	104.0400	-3.192%	13	619	+5.181%
2026-04-20	108.7500	108.7500	106.5000	107.4700	-2.848%	19	619	+1.824%
2026-04-17	107.5000	110.6200	107.3400	110.6200	+4.358%	7	614	-1.076%
2026-04-16	107.0000	107.0000	106.0000	106.0000	-0.703%	7	616	+3.236%
2026-04-15	103.8600	106.7500	103.8600	106.7500	+3.923%	8	615	+2.511%
2026-04-14	97.3000	103.4400	97.0000	102.7200	+8.013%	41	613	+6.532%
2026-04-13	93.7500	95.1000	93.7500	95.1000	+0.795%	9	625	+15.068%
2026-04-10	95.0000	96.0000	93.6000	94.3500	-1.204%	27	621	+15.983%
2026-04-09	95.5000	95.5000	95.5000	95.5000	+2.270%	2	611	+14.586%
2026-04-08	95.8000	95.8000	90.8000	93.3800	+13.229%	55	609	+17.188%
2026-04-07	79.0300	83.4000	79.0300	82.4700	+2.307%	32	622	+32.691%
2026-04-06	78.5500	80.6100	78.5500	80.6100	+3.879%	13	618	+35.752%
2026-04-02	77.3500	78.0000	77.3500	77.6000	-1.772%	8	608	+41.018%
2026-04-01	77.7500	80.5700	77.5900	79.0000	+11.740%	19	608	+38.519%
2026-03-31	69.1800	72.7000	69.1800	70.7000	+9.936%	32	601	+54.781%
2026-03-30	66.2500	66.2500	64.2000	64.3100	-6.117%	47	612	+70.160%
2026-03-27	69.1500	70.3500	66.0400	68.5000	-4.115%	111	609	+59.752%
2026-03-26	73.1500	74.3600	71.0000	71.4400	-6.185%	68	555	+53.177%
2026-03-25	78.5200	80.0000	75.5300	76.1500	-1.104%	50	532	+43.703%
2026-03-24	80.0500	80.0500	77.0000	77.0000	-8.529%	33	510	+42.117%
2026-03-23	85.5100	85.8000	82.9200	84.1800	+1.300%	9	486	+29.995%
2026-03-20	86.1800	86.1800	83.1000	83.1000	-5.137%	13	483	+31.685%
2026-03-19	87.5000	87.6000	87.5000	87.6000	-2.013%	6	483	+24.920%
2026-03-18	88.8500	89.4000	88.8500	89.4000	-0.711%	4	482	+22.405%
2026-03-17	88.1500	90.0400	87.5000	90.0400	+3.745%	24	479	+21.535%
2026-03-16	88.0700	88.0700	86.7900	86.7900	+0.801%	13	476	+26.086%
2026-03-13	89.1600	89.1800	86.1000	86.1000	-2.712%	12	468	+27.096%
2026-03-12	87.3100	88.5000	86.5000	88.5000	-3.014%	12	456	+23.650%
2026-03-11	90.3700	91.8000	90.1000	91.2500	+1.558%	12	449	+19.923%
2026-03-10	90.4400	90.4400	89.8500	89.8500	+1.640%	3	448	+21.792%
2026-03-09	82.8000	88.4000	82.2500	88.4000	+4.442%	15	447	+23.790%
2026-03-06	83.4100	84.9500	83.4100	84.6400	-1.110%	18	447	+29.289%
2026-03-05	85.0000	85.9900	84.5000	85.5900	-2.683%	16	453	+27.854%
2026-03-04	86.7500	88.0000	86.7500	87.9500	+1.208%	16	439	+24.423%
2026-03-03	87.5000	87.5000	84.2500	86.9000	-1.974%	31	424	+25.926%
2026-03-02	88.6500	88.6500	88.6500	88.6500	-0.950%	1	398	+23.440%
2026-02-27	88.8000	90.7500	88.8000	89.5000	-0.787%	7	397	+22.268%
2026-02-26	89.0000	91.0000	87.6700	90.2100	-3.125%	54	395	+21.306%
2026-02-24	92.8600	93.1400	92.8600	93.1200	-0.883%	5	347	+17.515%
2026-02-23	99.0500	99.0500	93.9500	93.9500	-3.641%	21	342	+16.477%
2026-02-20	93.5000	97.5000	93.5000	97.5000	+11.238%	16	325	+12.236%
2026-02-19	86.6700	88.2500	86.6700	87.6500	-0.398%	32	321	+24.849%
2026-02-18	87.2900	88.7000	87.0000	88.0000	+1.149%	29	318	+24.352%
2026-02-17	86.7500	89.8500	84.6000	87.0000	-3.075%	38	302	+25.782%
2026-02-13	90.0000	91.0000	89.5000	89.7600	-5.116%	45	258	+21.914%
2026-02-12	92.0000	97.0300	92.0000	94.6000	+0.638%	9	258	+15.677%
2026-02-11	101.0000	101.0000	93.9500	94.0000	-6.009%	17	252	+16.415%
2026-02-10	100.2500	101.3500	98.2500	100.0100	-4.988%	34	237	+9.419%
2026-02-09	100.0000	105.2600	100.0000	105.2600	+1.212%	6	220	+3.962%
2026-02-06	104.8000	105.0700	101.0000	104.0000	-4.587%	13	217	+5.221%
2026-02-05	105.0000	109.0000	99.2500	109.0000	-3.437%	43	212	+0.394%
2026-02-04	119.2200	119.3200	111.5000	112.8800	-0.546%	61	178	-3.056%
2026-02-03	120.3300	120.3300	113.5000	113.5000	-4.902%	2	158	-3.586%
2026-02-02	113.4800	119.4400	113.4800	119.3500	+4.629%	14	159	-8.312%
2026-01-30	114.7400	116.5200	114.0700	114.0700	+0.938%	14	156	-4.068%
2026-01-29	112.0900	113.0100	108.3700	113.0100	+1.173%	12	154	-3.168%
2026-01-28	112.0000	114.0000	111.4900	111.7000	-1.621%	24	148	-2.032%
2026-01-27	113.7200	115.0000	113.5400	113.5400	+0.283%	7	148	-3.620%
2026-01-26	113.0500	113.2200	112.8200	113.2200	+5.067%	9	144	-3.347%
2026-01-23	110.7400	110.7400	107.7600	107.7600	-2.744%	4	146	+1.550%
2026-01-22	110.6000	110.8800	110.6000	110.8000	+3.911%	4	144	-1.236%
2026-01-21	101.6100	108.5900	101.6100	106.6300	+3.877%	5	142	+2.626%
2026-01-20	105.9600	106.5000	102.6500	102.6500	-6.597%	44	139	+6.605%
2026-01-16	112.5700	112.5700	109.9000	109.9000	-0.091%	7	111	-0.428%
2026-01-15	112.1000	112.1000	110.0000	110.0000	-3.297%	23	111	-0.518%
2026-01-14	115.5500	115.5500	111.5000	113.7500	-0.915%	43	90	-3.798%
2026-01-13	115.8000	118.1500	114.8000	114.8000	+3.126%	6	47	-4.678%
2026-01-12	106.9900	112.5000	106.9900	111.3200	+1.154%	18	44	-1.698%
2026-01-09	106.0100	110.0500	106.0100	110.0500	+3.479%	11	35	-0.563%
2026-01-08	106.0500	109.0000	106.0500	106.3500	0.000%	49	25	+2.896%