Dark

GOOGL20280121C200
GOOGL Jan 21 2028 200.00 Call (GOOGL280121C00200000)
option OPRA

EOD

Sep 3, 2026

159.30+2.655%(+4.12)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	159.3000	159.3000	159.3000	159.3000	+2.655%	2	504	0.000%
2026-09-02	152.0000	155.1800	152.0000	155.1800	+1.757%	4	506	+2.655%
2026-09-01	154.0500	155.4900	152.5000	152.5000	-6.688%	34	506	+4.459%
2026-08-28	164.7500	164.7500	163.4300	163.4300	+3.542%	2	502	-2.527%
2026-08-27	157.8400	157.8400	157.8400	157.8400	-0.617%	1	502	+0.925%
2026-08-26	158.9000	158.9000	158.8200	158.8200	-4.325%	3	501	+0.302%
2026-08-14	166.0000	166.0000	166.0000	166.0000	+3.750%	1	501	-4.036%
2026-08-12	160.0000	160.0000	160.0000	160.0000	-1.780%	1	500	-0.437%
2026-08-11	174.1500	174.1500	162.9000	162.9000	-5.373%	7	499	-2.210%
2026-08-10	171.7600	172.1500	171.7600	172.1500	-4.526%	2	495	-7.464%
2026-08-06	180.3100	180.3100	180.3100	180.3100	+1.887%	3	494	-11.652%
2026-08-05	194.9000	194.9000	176.9700	176.9700	-9.246%	4	494	-9.985%
2026-08-04	195.0000	195.0000	195.0000	195.0000	+2.632%	1	494	-18.308%
2026-08-03	189.2200	190.0000	187.2500	190.0000	+10.787%	7	495	-16.158%
2026-07-31	162.8800	171.5000	162.8800	171.5000	+11.400%	6	502	-7.114%
2026-07-30	152.0500	153.9500	152.0500	153.9500	-3.781%	2	504	+3.475%
2026-07-29	154.5500	160.0000	152.0100	160.0000	+4.575%	8	503	-0.437%
2026-07-28	148.8000	156.0000	148.8000	153.0000	+4.060%	4	505	+4.118%
2026-07-27	148.0000	148.5000	146.0000	147.0300	+5.021%	5	505	+8.345%
2026-07-23	143.1000	143.1000	137.1500	140.0000	-16.268%	26	501	+13.786%
2026-07-22	167.2000	167.2000	167.2000	167.2000	-4.973%	1	485	-4.725%
2026-07-20	175.9500	175.9500	175.9500	175.9500	+6.443%	4	484	-9.463%
2026-07-17	165.3000	165.3000	165.3000	165.3000	-4.229%	1	484	-3.630%
2026-07-16	175.4500	175.4500	172.6000	172.6000	-7.834%	2	483	-7.706%
2026-07-15	187.2700	187.2700	187.2700	187.2700	+6.403%	1	485	-14.936%
2026-07-14	176.0000	176.0000	176.0000	176.0000	+0.308%	1	485	-9.489%
2026-07-13	174.8300	175.4600	174.8300	175.4600	-4.381%	2	485	-9.210%
2026-07-08	183.5000	183.5000	183.5000	183.5000	+0.109%	10	486	-13.188%
2026-07-06	183.3000	183.3000	183.3000	183.3000	+5.648%	1	489	-13.093%
2026-06-29	173.5000	173.5000	173.5000	173.5000	+8.607%	1	490	-8.184%
2026-06-26	159.7500	159.7500	159.7500	159.7500	-3.035%	1	491	-0.282%
2026-06-25	159.2500	166.0000	159.2500	164.7500	-2.336%	5	491	-3.308%
2026-06-22	176.5700	176.5700	165.0000	168.6900	-7.810%	16	489	-5.566%
2026-06-18	182.9800	182.9800	182.9800	182.9800	-1.167%	1	477	-12.941%
2026-06-17	185.1400	185.1400	185.1400	185.1400	-4.807%	1	477	-13.957%
2026-06-16	194.4900	194.4900	194.4900	194.4900	+2.823%	1	477	-18.093%
2026-06-15	189.1500	189.1500	189.1500	189.1500	+11.265%	1	476	-15.781%
2026-06-11	171.2500	171.2500	170.0000	170.0000	-5.702%	7	476	-6.294%
2026-06-10	182.5700	182.5700	180.2800	180.2800	-1.486%	5	477	-11.637%
2026-06-09	181.4100	183.0000	181.4100	183.0000	+0.340%	3	481	-12.951%
2026-06-08	182.5000	182.5000	182.3800	182.3800	-2.429%	2	482	-12.655%
2026-06-05	186.9200	186.9200	186.9200	186.9200	+3.248%	1	481	-14.776%
2026-06-03	180.0000	181.0400	179.6600	181.0400	-0.527%	10	481	-12.008%
2026-06-02	189.0000	189.0000	182.0000	182.0000	-6.905%	4	479	-12.473%
2026-06-01	195.5000	195.5000	195.5000	195.5000	-3.218%	1	482	-18.517%
2026-05-29	201.0000	202.0000	201.0000	202.0000	-2.997%	5	483	-21.139%
2026-05-27	208.2400	208.2400	208.2400	208.2400	+1.620%	7	482	-23.502%
2026-05-26	205.5000	205.5000	204.9200	204.9200	-2.419%	51	477	-22.262%
2026-05-21	210.0000	210.0000	210.0000	210.0000	-3.448%	1	444	-24.143%
2026-05-18	223.0500	223.6600	217.2500	217.5000	+0.849%	5	444	-26.759%
2026-05-15	215.6700	215.6700	215.6700	215.6700	-0.153%	1	443	-26.137%
2026-05-14	216.0000	216.0000	216.0000	216.0000	-2.307%	2	443	-26.250%
2026-05-13	221.1000	221.1000	221.1000	221.1000	+7.785%	1	445	-27.951%
2026-05-12	202.7200	205.1900	202.7200	205.1300	-1.635%	3	445	-22.342%
2026-05-11	212.2500	213.0400	208.5400	208.5400	-4.120%	4	445	-23.612%
2026-05-08	218.0000	218.0000	217.5000	217.5000	+0.820%	2	447	-26.759%
2026-05-06	216.4200	216.4200	214.8400	215.7300	+4.092%	5	448	-26.158%
2026-05-05	208.0000	208.0000	207.2500	207.2500	+3.017%	3	450	-23.136%
2026-05-04	201.1800	201.1800	201.1800	201.1800	-1.911%	1	450	-20.817%
2026-05-01	200.0000	205.1000	200.0000	205.1000	+1.119%	3	450	-22.331%
2026-04-30	196.4000	202.8300	189.0000	202.8300	+19.699%	8	450	-21.461%
2026-04-29	169.4500	169.4500	169.4500	169.4500	-0.912%	2	451	-5.990%
2026-04-28	169.0000	173.4000	169.0000	171.0100	-1.498%	6	451	-6.848%
2026-04-27	167.8000	173.6100	167.8000	173.6100	+9.099%	8	449	-8.243%
2026-04-24	159.1300	159.1300	159.1300	159.1300	-1.106%	1	451	+0.107%
2026-04-23	160.9100	160.9100	160.9100	160.9100	+1.842%	1	451	-1.001%
2026-04-21	158.0000	158.0000	158.0000	158.0000	-2.948%	1	451	+0.823%
2026-04-17	159.4500	162.8000	159.4500	162.8000	+2.390%	12	451	-2.150%
2026-04-16	159.0000	159.0000	159.0000	159.0000	+0.487%	1	462	+0.189%
2026-04-15	157.5500	158.2800	157.5500	158.2300	+2.005%	4	462	+0.676%
2026-04-14	149.3500	155.1200	149.3500	155.1200	+8.286%	3	463	+2.695%
2026-04-13	143.2500	143.2500	143.2500	143.2500	-1.884%	1	462	+11.204%
2026-04-10	146.0000	146.0000	146.0000	146.0000	+1.742%	5	462	+9.110%
2026-04-09	138.5000	143.5000	138.5000	143.5000	+1.643%	5	465	+11.010%
2026-04-08	141.2000	141.2000	141.1800	141.1800	+8.517%	2	460	+12.835%
2026-04-07	124.8700	130.1000	124.8700	130.1000	+3.997%	6	460	+22.444%
2026-04-06	125.7500	125.7500	125.1000	125.1000	+0.725%	6	461	+27.338%
2026-04-02	125.0000	125.0000	124.2000	124.2000	+0.242%	3	459	+28.261%
2026-04-01	121.5000	123.9000	121.3900	123.9000	+12.934%	7	459	+28.571%
2026-03-31	109.9500	109.9500	109.7100	109.7100	+4.785%	3	456	+45.201%
2026-03-30	104.7000	104.7000	104.7000	104.7000	-0.286%	1	456	+52.149%
2026-03-27	107.7500	108.6500	104.9700	105.0000	-5.277%	32	455	+51.714%
2026-03-26	115.7200	115.9900	110.8500	110.8500	-7.238%	15	455	+43.708%
2026-03-25	119.5400	119.5400	119.5000	119.5000	-0.192%	2	456	+33.305%
2026-03-24	122.5000	122.5000	119.7300	119.7300	-5.910%	4	458	+33.049%
2026-03-20	127.2500	127.2500	127.2500	127.2500	-4.179%	2	456	+25.187%
2026-03-19	128.5000	132.8000	128.5000	132.8000	-2.144%	3	456	+19.955%
2026-03-17	135.0000	135.7100	135.0000	135.7100	+2.974%	2	456	+17.383%
2026-03-16	131.3700	131.7900	131.3700	131.7900	+1.027%	2	455	+20.874%
2026-03-13	133.0000	133.0000	130.3500	130.4500	-0.420%	5	455	+22.116%
2026-03-12	131.0000	131.0000	131.0000	131.0000	-3.214%	1	453	+21.603%
2026-03-11	135.3500	135.3500	135.3500	135.3500	+1.767%	1	453	+17.695%
2026-03-10	133.7200	133.7500	133.0000	133.0000	+5.288%	5	453	+19.774%
2026-03-06	126.8500	126.8500	126.3200	126.3200	-1.158%	3	452	+26.108%
2026-03-05	126.1000	127.8000	126.1000	127.8000	-1.503%	3	452	+24.648%
2026-03-04	131.5200	131.5800	129.7500	129.7500	+3.428%	7	450	+22.775%
2026-03-03	125.4500	125.4500	125.4500	125.4500	-5.142%	3	448	+26.983%
2026-03-02	131.1800	132.2500	131.1800	132.2500	-1.121%	2	448	+20.454%
2026-02-27	133.7500	133.7500	133.7500	133.7500	+0.277%	1	447	+19.103%
2026-02-26	131.2700	133.6800	131.2700	133.3800	-2.728%	5	447	+19.433%
2026-02-25	139.4000	139.4100	137.1200	137.1200	-1.402%	9	447	+16.176%
2026-02-23	139.0700	139.0700	139.0700	139.0700	-0.961%	1	447	+14.547%
2026-02-20	140.4200	140.4200	140.4200	140.4200	+8.165%	1	447	+13.445%
2026-02-19	129.8200	129.8200	129.8200	129.8200	+0.015%	1	448	+22.708%
2026-02-18	130.0000	131.0000	129.8000	129.8000	+1.161%	7	449	+22.727%
2026-02-17	128.0000	129.1200	124.6000	128.3100	-3.526%	21	447	+24.152%
2026-02-13	131.6500	133.0000	131.6500	133.0000	-2.799%	11	449	+19.774%
2026-02-12	137.0000	137.0000	136.8300	136.8300	-0.855%	5	449	+16.422%
2026-02-11	139.2800	139.2800	136.6000	138.0100	-2.947%	21	449	+15.426%
2026-02-10	142.2000	142.2000	142.2000	142.2000	-5.200%	1	451	+12.025%
2026-02-09	148.7700	150.0000	148.0000	150.0000	+2.055%	3	451	+6.200%
2026-02-06	151.5400	151.5400	146.9400	146.9800	-3.997%	11	452	+8.382%
2026-02-05	138.5000	154.9000	136.8000	153.1000	-3.315%	35	450	+4.050%
2026-02-04	162.0000	162.0000	155.7500	158.3500	-4.030%	13	474	+0.600%
2026-02-03	168.9500	168.9500	164.4000	165.0000	-1.493%	17	477	-3.455%
2026-02-02	168.7000	168.7000	167.3500	167.5000	+4.018%	13	480	-4.896%
2026-01-30	161.0300	161.0300	161.0300	161.0300	-0.402%	30	490	-1.074%
2026-01-29	153.0000	161.6800	153.0000	161.6800	+0.773%	4	490	-1.472%
2026-01-27	161.6700	161.6700	160.4400	160.4400	+2.341%	2	493	-0.711%
2026-01-26	156.7700	156.7700	156.7700	156.7700	+1.469%	1	495	+1.614%
2026-01-23	154.5000	154.5000	154.5000	154.5000	-1.948%	5	494	+3.107%
2026-01-22	157.5700	157.5700	157.5700	157.5700	+0.523%	2	494	+1.098%
2026-01-21	155.0000	156.7500	154.5500	156.7500	+4.570%	5	493	+1.627%
2026-01-20	149.2500	149.9000	149.2500	149.9000	-4.217%	12	495	+6.271%
2026-01-16	158.2300	158.2300	155.7500	156.5000	-0.818%	42	484	+1.789%
2026-01-15	157.7900	157.7900	157.7900	157.7900	-1.029%	1	484	+0.957%
2026-01-14	158.3600	159.4300	158.3600	159.4300	-2.190%	4	484	-0.082%
2026-01-13	165.3700	165.3700	163.0000	163.0000	+4.333%	4	485	-2.270%
2026-01-12	156.2300	156.2300	156.2300	156.2300	+0.147%	1	484	+1.965%
2026-01-09	155.7500	156.2000	155.0000	156.0000	+2.081%	11	483	+2.115%
2026-01-08	154.2000	154.2100	152.8200	152.8200	+4.293%	7	481	+4.240%
2026-01-07	146.3500	146.5300	146.3500	146.5300	+3.336%	2	481	+8.715%
2026-01-06	141.5600	141.8100	141.5400	141.8000	-1.719%	8	482	+12.341%
2026-01-05	144.2300	144.2800	144.2300	144.2800	+1.072%	3	490	+10.410%
2026-01-02	147.1500	147.1500	139.0000	142.7500	+1.169%	10	490	+11.594%
2025-12-31	141.1000	141.1000	141.1000	141.1000	+0.035%	5	493	+12.899%
2025-12-30	142.1400	142.1400	141.0500	141.0500	+0.449%	24	493	+12.939%
2025-12-29	140.4000	140.6000	140.4000	140.4200	-1.008%	23	479	+13.445%
2025-12-26	141.2000	141.9100	141.0300	141.8500	+0.939%	10	459	+12.302%
2025-12-23	140.5300	140.5300	140.5300	140.5300	+2.300%	2	458	+13.357%
2025-12-22	137.9500	137.9500	137.3700	137.3700	+3.115%	3	456	+15.964%
2025-12-19	134.0000	134.4000	133.2200	133.2200	+1.116%	11	456	+19.577%
2025-12-18	132.4500	132.4500	131.7200	131.7500	+1.463%	6	453	+20.911%
2025-12-17	130.0000	131.1400	128.1700	129.8500	-3.450%	52	448	+22.680%
2025-12-16	134.4900	134.4900	134.4900	134.4900	-2.061%	1	453	+18.447%
2025-12-15	137.3200	137.3200	137.3200	137.3200	-0.909%	3	452	+16.006%
2025-12-12	144.0000	144.0000	138.5800	138.5800	-2.429%	6	454	+14.952%
2025-12-11	143.7000	144.8000	140.4500	142.0300	-4.034%	72	454	+12.159%
2025-12-10	148.0000	148.0000	148.0000	148.0000	+1.017%	9	503	+7.635%
2025-12-09	142.7500	146.7700	142.7500	146.5100	+2.944%	28	512	+8.730%
2025-12-08	145.0000	145.0000	142.3200	142.3200	-4.682%	2	516	+11.931%
2025-12-05	150.6500	151.3400	149.3100	149.3100	+1.883%	23	515	+6.691%
2025-12-04	151.1500	151.1500	146.5500	146.5500	-2.734%	7	494	+8.700%
2025-12-03	147.6500	150.6700	147.6500	150.6700	+3.008%	6	500	+5.728%
2025-12-02	147.5000	147.5000	146.0000	146.2700	-1.336%	3	503	+8.908%
2025-12-01	147.1600	148.8000	147.1600	148.2500	-1.331%	10	504	+7.454%
2025-11-28	149.0000	150.2500	149.0000	150.2500	+0.394%	4	496	+6.023%
2025-11-26	153.4000	153.4000	149.6000	149.6600	-2.106%	30	497	+6.441%
2025-11-25	154.8000	158.3300	152.0000	152.8800	+1.920%	26	497	+4.199%
2025-11-24	147.0000	150.0000	144.0000	150.0000	+13.310%	33	482	+6.200%
2025-11-21	131.7100	136.0000	129.3900	132.3800	+6.922%	19	469	+20.335%
2025-11-20	136.5000	136.6000	123.8000	123.8100	-2.397%	39	464	+28.665%
2025-11-19	128.7000	134.6200	126.8500	126.8500	+4.138%	15	451	+25.581%
2025-11-18	118.6000	121.8800	115.2900	121.8100	+2.104%	61	464	+30.777%
2025-11-17	122.9000	126.2500	118.7800	119.3000	+5.950%	65	411	+33.529%
2025-11-14	107.2500	112.6000	107.2500	112.6000	-1.054%	14	377	+41.474%
2025-11-13	115.0000	116.0000	112.6000	113.8000	-4.929%	26	376	+39.982%
2025-11-12	121.2000	121.2000	119.1600	119.7000	-3.195%	33	368	+33.083%
2025-11-11	121.8500	123.6500	121.0500	123.6500	+0.610%	17	370	+28.831%
2025-11-10	119.0700	123.1200	119.0700	122.9000	+9.099%	20	365	+29.618%
2025-11-07	115.5700	115.5700	111.2600	112.6500	-6.070%	15	376	+41.411%
2025-11-06	118.9900	119.9300	118.1500	119.9300	+2.838%	5	368	+32.827%
2025-11-05	113.0000	117.0600	113.0000	116.6200	+5.063%	10	370	+36.597%
2025-11-04	112.0000	113.0000	111.0000	111.0000	-4.966%	109	369	+43.514%
2025-11-03	114.5000	117.9400	114.5000	116.8000	+1.565%	10	388	+36.387%
2025-10-31	112.6000	115.0000	112.2600	115.0000	0.000%	11	388	+38.522%
2025-10-30	119.0300	121.0000	113.2500	115.0000	+8.850%	39	382	+38.522%
2025-10-29	103.5800	105.6500	103.5800	105.6500	+4.604%	3	403	+50.781%
2025-10-28	101.4200	101.6000	100.5200	101.0000	-0.980%	7	402	+57.723%
2025-10-27	99.1500	102.0000	98.5500	102.0000	+7.891%	96	457	+56.176%
2025-10-24	94.2000	96.0000	94.2000	94.5400	+6.225%	10	457	+68.500%
2025-10-23	89.0000	89.0000	89.0000	89.0000	+1.668%	4	454	+78.989%
2025-10-22	88.9000	91.0000	85.8000	87.5400	+0.818%	16	458	+81.974%
2025-10-21	88.5000	88.5000	81.8000	86.8300	-5.176%	48	457	+83.462%
2025-10-20	90.8000	91.5700	90.8000	91.5700	+2.485%	14	427	+73.965%
2025-10-17	85.0000	89.5000	85.0000	89.3500	+1.765%	15	413	+78.288%
2025-10-16	90.8500	90.8500	87.8000	87.8000	+2.702%	8	410	+81.435%
2025-10-15	83.2500	87.0800	83.2500	85.4900	+4.703%	13	413	+86.338%
2025-10-14	79.8200	82.2000	79.8200	81.6500	+4.013%	25	414	+95.101%
2025-10-13	78.3000	78.5000	77.7000	78.5000	+4.499%	13	407	+102.930%
2025-10-10	78.2500	80.0000	75.0000	75.1200	-4.184%	22	398	+112.061%
2025-10-09	78.3000	78.4000	77.6500	78.4000	-2.657%	45	401	+103.189%
2025-10-08	80.9700	80.9700	80.5400	80.5400	-2.019%	4	360	+97.790%
2025-10-07	82.7600	83.2700	82.2000	82.2000	-3.972%	13	356	+93.796%
2025-10-06	81.1900	86.0000	81.1900	85.6000	+6.468%	14	343	+86.098%
2025-10-03	79.8500	80.4000	79.7500	80.4000	+0.701%	3	338	+98.134%
2025-10-02	80.5000	80.5000	79.8100	79.8400	-1.820%	8	337	+99.524%
2025-10-01	76.7300	81.3200	76.6100	81.3200	+3.198%	64	335	+95.893%
2025-09-30	78.0000	78.8000	78.0000	78.8000	-1.500%	9	321	+102.157%
2025-09-29	83.1000	85.1000	80.0000	80.0000	-2.558%	41	312	+99.125%
2025-09-26	82.9800	83.2500	82.1000	82.1000	+1.672%	178	275	+94.032%
2025-09-25	79.7700	82.6000	79.7500	80.7500	-5.522%	15	102	+97.276%
2025-09-24	84.6000	85.4700	84.6000	85.4700	-1.441%	18	88	+86.381%
2025-09-23	87.5000	87.5000	86.7200	86.7200	-0.891%	2	70	+83.695%
2025-09-22	88.5000	88.5000	86.3300	87.5000	-2.235%	21	70	+82.057%
2025-09-19	87.7000	89.5000	87.7000	89.5000	+2.052%	16	65	+77.989%
2025-09-18	87.0000	88.3000	86.0000	87.7000	+2.850%	30	62	+81.642%
2025-09-17	84.6500	85.2700	82.3700	85.2700	-1.399%	15	42	+86.818%
2025-09-16	85.9700	87.3800	85.7500	86.4800	+0.406%	17	39	+84.204%
2025-09-15	81.9600	86.2200	81.9600	86.1300	0.000%	32	23	+84.953%