Dark

GOOGL20280121C280
GOOGL Jan 21 2028 280.00 Call (GOOGL280121C00280000)
option OPRA

EOD

Sep 3, 2026

100.75+6.670%(+6.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	100.7500	100.7500	100.7500	100.7500	+6.670%	1	765	0.000%
2026-09-01	94.0000	95.5800	94.0000	94.4500	-2.428%	7	766	+6.670%
2026-08-31	96.8800	97.0000	96.8000	96.8000	-7.209%	3	760	+4.081%
2026-08-28	102.6000	104.3200	102.6000	104.3200	+5.619%	2	759	-3.422%
2026-08-27	98.6500	99.0000	98.5000	98.7700	-0.554%	4	759	+2.005%
2026-08-26	100.0000	100.0000	99.3200	99.3200	-6.018%	3	755	+1.440%
2026-08-24	103.0000	107.8500	103.0000	105.6800	+5.934%	5	752	-4.665%
2026-08-20	100.9200	100.9200	99.7600	99.7600	-2.740%	4	757	+0.992%
2026-08-19	101.0800	104.1000	101.0800	102.5700	+1.304%	7	753	-1.774%
2026-08-18	101.2500	101.2500	101.2500	101.2500	-0.148%	2	751	-0.494%
2026-08-17	103.0800	103.1000	101.4000	101.4000	-2.171%	12	749	-0.641%
2026-08-14	103.8500	103.8500	103.6500	103.6500	-0.145%	2	737	-2.798%
2026-08-13	103.6300	103.8000	103.6300	103.8000	+2.367%	3	735	-2.938%
2026-08-12	102.5100	102.5100	100.9500	101.4000	-1.887%	6	732	-0.641%
2026-08-11	110.0000	110.0000	103.3500	103.3500	-9.119%	14	728	-2.516%
2026-08-10	113.9800	113.9800	112.4300	113.7200	-0.716%	204	728	-11.405%
2026-08-07	114.5000	114.5400	114.5000	114.5400	-1.800%	3	717	-12.039%
2026-08-06	116.6000	116.6400	116.6000	116.6400	-6.688%	2	715	-13.623%
2026-08-03	120.5000	128.1000	120.5000	125.0000	+20.773%	11	714	-19.400%
2026-07-31	102.9500	103.8000	102.9500	103.5000	+8.094%	5	717	-2.657%
2026-07-30	95.7500	95.7500	95.7500	95.7500	-2.366%	1	720	+5.222%
2026-07-29	96.1500	98.0700	96.1500	98.0700	+4.776%	2	719	+2.733%
2026-07-27	93.3500	93.6000	92.9100	93.6000	+5.846%	7	721	+7.639%
2026-07-24	88.4300	88.4300	88.4300	88.4300	+3.427%	1	721	+13.932%
2026-07-23	90.1200	90.1200	84.2000	85.5000	-22.259%	32	720	+17.836%
2026-07-22	109.9800	109.9800	109.9800	109.9800	+0.530%	1	692	-8.392%
2026-07-21	110.8700	110.8700	109.4000	109.4000	-7.889%	6	691	-7.907%
2026-07-20	114.7500	118.8500	114.7500	118.7700	+9.921%	3	694	-15.172%
2026-07-17	108.8300	108.8300	108.0500	108.0500	-15.947%	2	695	-6.756%
2026-07-16	128.3000	128.5500	128.3000	128.5500	+1.677%	2	694	-21.626%
2026-07-15	123.5000	126.4300	123.5000	126.4300	+8.412%	2	694	-20.312%
2026-07-13	116.6200	116.6200	116.6200	116.6200	+1.154%	1	694	-13.608%
2026-07-10	115.1900	115.8500	115.1900	115.2900	-6.565%	16	693	-12.612%
2026-07-08	122.5000	123.3900	122.5000	123.3900	-3.827%	2	697	-18.348%
2026-07-07	128.3000	128.3000	128.3000	128.3000	+3.135%	1	698	-21.473%
2026-07-06	120.0000	124.4000	120.0000	124.4000	+1.237%	2	699	-19.011%
2026-07-01	122.8800	122.8800	122.8800	122.8800	+3.148%	1	697	-18.009%
2026-06-30	117.0000	119.1300	117.0000	119.1300	+4.500%	3	697	-15.429%
2026-06-29	114.8500	114.8500	114.0000	114.0000	+10.156%	3	694	-11.623%
2026-06-26	103.4900	103.4900	103.4900	103.4900	-1.625%	1	691	-2.648%
2026-06-25	105.2000	105.2000	105.2000	105.2000	-5.777%	1	690	-4.230%
2026-06-24	111.6500	111.6500	111.6500	111.6500	+0.332%	2	691	-9.763%
2026-06-23	110.6200	111.2800	110.6200	111.2800	-2.600%	2	693	-9.463%
2026-06-22	116.5500	116.5500	111.5500	114.2500	-11.386%	4	693	-11.816%
2026-06-18	130.9800	130.9800	128.9300	128.9300	-3.213%	2	689	-21.857%
2026-06-16	133.2100	133.2100	133.2100	133.2100	+1.687%	1	689	-24.368%
2026-06-15	131.0000	131.0000	131.0000	131.0000	+14.400%	27	690	-23.092%
2026-06-11	118.0300	118.0300	114.0000	114.5100	-4.734%	21	717	-12.016%
2026-06-10	126.5200	126.5200	119.8400	120.2000	-3.840%	6	737	-16.181%
2026-06-08	123.7600	125.0000	123.7600	125.0000	-2.724%	6	732	-19.400%
2026-06-05	128.5000	128.5000	128.5000	128.5000	-3.601%	5	730	-21.595%
2026-06-04	133.3000	133.3000	133.3000	133.3000	+10.093%	3	725	-24.419%
2026-06-03	122.5000	122.5000	121.0800	121.0800	-3.368%	121	722	-16.791%
2026-06-02	127.1500	131.8000	122.3600	125.3000	-7.185%	152	602	-19.593%
2026-06-01	135.0000	135.0000	135.0000	135.0000	-3.571%	2	489	-25.370%
2026-05-29	139.2500	140.0000	139.2500	140.0000	-6.311%	2	487	-28.036%
2026-05-28	146.1400	149.4300	146.1400	149.4300	+3.340%	3	485	-32.577%
2026-05-22	144.6000	144.6000	144.6000	144.6000	-2.626%	4	485	-30.325%
2026-05-19	148.5000	148.5000	148.5000	148.5000	-2.122%	1	481	-32.155%
2026-05-15	151.7200	151.7200	151.7200	151.7200	-5.027%	1	481	-33.595%
2026-05-13	156.3500	159.7500	156.3500	159.7500	+10.508%	35	482	-36.933%
2026-05-12	145.4000	145.4000	144.5600	144.5600	-1.667%	13	498	-30.306%
2026-05-11	150.8300	150.8300	147.0100	147.0100	-3.619%	3	498	-31.467%
2026-05-06	152.5300	152.5300	152.5300	152.5300	+7.613%	1	499	-33.947%
2026-05-04	142.0000	142.0000	141.0000	141.7400	-1.226%	4	499	-28.919%
2026-05-01	141.0000	144.1600	141.0000	143.5000	+2.135%	37	518	-29.791%
2026-04-30	132.3700	143.2800	127.8100	140.5000	+22.868%	14	518	-28.292%
2026-04-29	116.0000	116.0000	111.0000	114.3500	+1.644%	4	523	-11.893%
2026-04-28	112.5000	112.5000	112.5000	112.5000	-2.850%	1	525	-10.444%
2026-04-27	115.8000	115.8000	115.8000	115.8000	+5.947%	1	525	-12.997%
2026-04-24	103.4100	109.3000	103.4100	109.3000	+4.026%	3	524	-7.823%
2026-04-23	104.8000	105.0700	104.8000	105.0700	+1.439%	2	525	-4.112%
2026-04-22	103.5800	103.5800	103.5800	103.5800	-1.258%	1	526	-2.732%
2026-04-20	104.3000	104.9000	104.3000	104.9000	+0.575%	3	526	-3.956%
2026-04-17	104.3600	104.3600	104.3000	104.3000	-1.306%	3	529	-3.404%
2026-04-16	104.9700	105.6800	104.2300	105.6800	+2.652%	7	530	-4.665%
2026-04-15	101.6700	102.9500	101.6700	102.9500	+2.745%	10	536	-2.137%
2026-04-14	94.5100	100.7200	94.5100	100.2000	+11.025%	10	536	+0.549%
2026-04-13	90.6300	90.6300	90.2500	90.2500	-1.902%	2	537	+11.634%
2026-04-10	92.0000	92.0000	92.0000	92.0000	+1.244%	1	537	+9.511%
2026-04-09	88.4000	90.8700	88.4000	90.8700	+19.330%	6	536	+10.873%
2026-04-06	76.0500	76.1500	76.0000	76.1500	+3.324%	20	532	+32.305%
2026-04-02	70.2000	73.8000	70.1500	73.7000	-1.405%	14	521	+36.703%
2026-04-01	69.0000	76.7500	69.0000	74.7500	+17.568%	14	521	+34.783%
2026-03-31	62.5900	64.0000	62.5900	63.5800	+10.670%	24	520	+58.462%
2026-03-30	60.5000	60.5000	57.4500	57.4500	-5.041%	9	540	+75.370%
2026-03-27	62.8000	62.8500	60.2600	60.5000	-6.419%	46	548	+66.529%
2026-03-26	67.2500	67.9600	64.3800	64.6500	-8.931%	23	538	+55.839%
2026-03-25	74.0000	74.0000	70.9900	70.9900	-3.808%	7	519	+41.921%
2026-03-24	76.0000	76.0000	73.8000	73.8000	-8.889%	2	521	+36.518%
2026-03-23	81.0000	81.0000	81.0000	81.0000	-0.552%	1	519	+24.383%
2026-03-19	81.4500	81.4500	81.4500	81.4500	-4.715%	1	518	+23.696%
2026-03-18	85.4800	85.4800	85.4800	85.4800	+5.180%	1	519	+17.864%
2026-03-16	81.5000	81.5000	81.2700	81.2700	-2.938%	6	519	+23.969%
2026-03-10	83.7300	83.7300	83.7300	83.7300	+1.799%	1	518	+20.327%
2026-03-09	82.2500	82.2500	82.2500	82.2500	+6.680%	1	517	+22.492%
2026-03-06	77.1000	77.1000	77.1000	77.1000	-1.154%	1	516	+30.674%
2026-03-05	78.5000	78.5000	78.0000	78.0000	-3.680%	17	515	+29.167%
2026-03-04	81.0400	81.0400	80.9800	80.9800	-2.233%	17	500	+24.413%
2026-03-02	82.8300	82.8300	82.8300	82.8300	-3.236%	1	506	+21.635%
2026-02-27	85.2500	85.6000	85.2500	85.6000	+2.885%	4	506	+17.699%
2026-02-26	83.5000	83.5000	81.5600	83.2000	-3.759%	10	502	+21.094%
2026-02-25	86.8500	86.8500	86.4500	86.4500	-0.735%	4	497	+16.541%
2026-02-24	86.7000	87.3900	86.7000	87.0900	-3.104%	17	497	+15.685%
2026-02-23	90.9500	90.9500	89.8800	89.8800	-1.555%	6	512	+12.094%
2026-02-20	89.8000	91.3500	89.4500	91.3000	+12.995%	12	511	+10.350%
2026-02-19	80.7200	81.0000	79.6000	80.8000	-0.062%	12	512	+24.691%
2026-02-18	80.3500	80.8500	80.3500	80.8500	+0.936%	9	511	+24.613%
2026-02-17	81.0000	81.0000	77.3500	80.1000	-3.714%	15	504	+25.780%
2026-02-13	82.5000	83.7500	82.5000	83.1900	-4.159%	4	492	+21.108%
2026-02-12	89.6000	89.6000	86.8000	86.8000	-0.230%	2	492	+16.071%
2026-02-11	90.5000	90.5000	87.0000	87.0000	-7.447%	2	492	+15.805%
2026-02-10	92.6200	94.0000	92.6200	94.0000	-4.374%	19	490	+7.181%
2026-02-09	96.5000	98.3000	96.5000	98.3000	+0.306%	6	493	+2.492%
2026-02-06	97.0000	98.0000	95.4900	98.0000	-1.180%	14	493	+2.806%
2026-02-05	93.9500	99.8600	92.9900	99.1700	-6.707%	15	493	+1.593%
2026-02-04	106.7000	106.7000	104.5000	106.3000	-3.940%	18	489	-5.221%
2026-02-03	110.6600	110.6600	110.6600	110.6600	-3.774%	2	484	-8.955%
2026-02-02	107.5000	115.0000	107.5000	115.0000	+6.472%	5	485	-12.391%
2026-01-30	106.6000	109.7900	103.9000	108.0100	+2.769%	12	483	-6.722%
2026-01-29	103.0000	105.1000	103.0000	105.1000	-0.379%	6	474	-4.139%
2026-01-28	105.5000	105.5000	105.5000	105.5000	+0.476%	1	472	-4.502%
2026-01-23	104.6400	105.0000	104.6400	105.0000	+0.095%	4	473	-4.048%
2026-01-22	104.9000	104.9000	104.9000	104.9000	+4.858%	6	471	-3.956%
2026-01-21	100.0400	100.0400	100.0400	100.0400	-0.458%	1	471	+0.710%
2026-01-20	97.0500	100.8000	97.0500	100.5000	-5.278%	6	471	+0.249%
2026-01-14	109.3000	109.3000	106.1000	106.1000	-3.290%	4	474	-5.042%
2026-01-13	109.7100	109.7100	109.7100	109.7100	+4.725%	5	472	-8.167%
2026-01-12	102.0000	104.7600	100.1000	104.7600	+2.958%	7	472	-3.828%
2026-01-09	102.8600	102.8600	101.7500	101.7500	+0.842%	11	472	-0.983%
2026-01-08	98.4800	100.9000	98.4800	100.9000	+0.568%	2	476	-0.149%
2026-01-07	96.7000	100.3300	96.7000	100.3300	+10.496%	2	475	+0.419%
2026-01-06	96.0200	96.0300	90.8000	90.8000	-2.260%	59	474	+10.958%
2026-01-05	93.1700	93.2600	92.8000	92.9000	+0.086%	66	473	+8.450%
2026-01-02	92.8200	92.8200	92.8200	92.8200	+1.732%	1	504	+8.543%
2025-12-31	91.4000	91.4000	91.2400	91.2400	-0.642%	4	504	+10.423%
2025-12-30	91.8300	91.8300	91.8300	91.8300	+1.807%	3	504	+9.714%
2025-12-29	90.2000	90.2000	90.2000	90.2000	-1.475%	1	506	+11.696%
2025-12-26	91.5500	91.5500	91.5500	91.5500	-1.432%	1	506	+10.049%
2025-12-23	91.9900	93.1500	91.9900	92.8800	+8.000%	5	505	+8.473%
2025-12-19	84.0900	86.0000	84.0900	86.0000	+2.859%	2	503	+17.151%
2025-12-18	81.9000	84.4000	81.9000	83.6100	+1.653%	7	502	+20.500%
2025-12-17	82.4800	82.4800	81.6500	82.2500	-11.749%	4	501	+22.492%
2025-12-11	95.5000	95.5000	92.7000	93.2000	-0.977%	5	499	+8.101%
2025-12-09	93.5200	94.1200	93.5200	94.1200	-6.021%	2	501	+7.044%
2025-12-05	99.2700	100.1500	99.2700	100.1500	-0.160%	9	501	+0.599%
2025-12-03	101.2200	101.2200	100.3100	100.3100	+1.323%	5	502	+0.439%
2025-12-01	99.9200	100.0000	99.0000	99.0000	-3.518%	3	500	+1.768%
2025-11-26	101.9200	102.6100	101.5500	102.6100	-2.443%	24	506	-1.813%
2025-11-25	102.0800	109.0000	102.0800	105.1800	+4.480%	24	506	-4.212%
2025-11-24	96.8000	100.6700	96.8000	100.6700	+13.945%	83	500	+0.079%
2025-11-21	87.3000	89.5000	84.6100	88.3500	+10.770%	14	502	+14.035%
2025-11-20	88.0400	88.0400	79.7600	79.7600	-2.482%	8	498	+26.316%
2025-11-19	83.5600	88.5400	81.5500	81.7900	+6.525%	68	497	+23.181%
2025-11-18	74.5000	77.7000	72.0000	76.7800	+2.033%	12	498	+31.219%
2025-11-17	79.9700	80.7000	75.0000	75.2500	+6.889%	22	494	+33.887%
2025-11-14	68.9500	70.4000	68.9500	70.4000	-0.241%	4	499	+43.111%
2025-11-13	73.6800	73.6800	70.3800	70.5700	-7.145%	34	495	+42.766%
2025-11-12	76.6500	77.1100	74.5000	76.0000	-3.602%	51	487	+32.566%
2025-11-11	75.8700	79.0000	75.8700	78.8400	+1.233%	11	470	+27.790%
2025-11-10	75.9200	77.9000	74.7900	77.8800	+10.782%	19	471	+29.366%
2025-11-07	71.0500	71.0500	68.5000	70.3000	-5.878%	29	473	+43.314%
2025-11-06	73.8500	74.8700	71.1000	74.6900	+1.343%	10	450	+34.891%
2025-11-05	72.4000	74.0000	72.2700	73.7000	+9.024%	25	444	+36.703%
2025-11-04	69.6200	70.1800	67.6000	67.6000	-6.669%	189	438	+49.038%
2025-11-03	70.9000	73.3000	70.9000	72.4300	+1.414%	33	507	+39.100%
2025-10-31	70.9500	71.4200	67.9000	71.4200	-0.460%	82	507	+41.067%
2025-10-30	73.4600	75.9600	69.4500	71.7500	+8.498%	68	489	+40.418%
2025-10-29	60.3300	66.1300	60.2900	66.1300	+10.198%	208	509	+52.351%
2025-10-28	59.9400	60.6000	59.0000	60.0100	+0.100%	96	329	+67.889%
2025-10-27	56.4000	60.7500	56.3300	59.9500	+12.161%	72	270	+68.057%
2025-10-24	53.3000	54.5600	53.3000	53.4500	+7.936%	19	270	+88.494%
2025-10-23	49.5200	49.5200	49.5200	49.5200	-2.385%	10	256	+103.453%
2025-10-22	50.7300	50.7300	50.7300	50.7300	+6.800%	1	246	+98.600%
2025-10-21	48.8700	48.8700	46.6200	47.5000	-6.863%	10	246	+112.105%
2025-10-20	50.3400	51.1400	50.3400	51.0000	+4.082%	37	240	+97.549%
2025-10-17	47.6100	49.5000	47.6100	49.0000	+0.041%	9	205	+105.612%
2025-10-16	50.3200	50.5700	47.9500	48.9800	+4.324%	23	199	+105.696%
2025-10-15	46.7000	47.1500	46.7000	46.9500	+5.577%	8	209	+114.590%
2025-10-14	41.1300	44.5000	41.1300	44.4700	+6.388%	33	205	+126.557%
2025-10-13	41.6500	41.8000	41.2500	41.8000	+7.152%	3	190	+141.029%
2025-10-10	41.9400	42.1400	39.0100	39.0100	-4.152%	47	189	+158.267%
2025-10-09	40.2300	41.0100	40.2300	40.7000	-3.783%	14	179	+147.543%
2025-10-08	42.3000	42.3000	42.3000	42.3000	-3.491%	25	170	+138.180%
2025-10-07	43.8300	43.8300	43.8300	43.8300	-5.027%	1	170	+129.865%
2025-10-06	44.0000	46.1500	43.5900	46.1500	+9.490%	17	171	+118.310%
2025-10-03	41.8500	42.7500	41.8500	42.1500	-1.977%	3	173	+139.027%
2025-10-02	41.8900	43.0000	41.8900	43.0000	+0.797%	5	172	+134.302%
2025-10-01	41.1500	42.6600	41.0000	42.6600	+6.650%	15	168	+136.170%
2025-09-30	39.9000	40.5000	39.9000	40.0000	-4.421%	13	154	+151.875%
2025-09-29	45.8500	45.8500	41.7400	41.8500	-3.125%	22	149	+140.741%
2025-09-26	45.0600	45.0600	43.2000	43.2000	-1.595%	12	140	+133.218%
2025-09-25	42.0000	43.9500	41.5000	43.9000	-2.876%	9	137	+129.499%
2025-09-24	45.3900	45.8400	44.9900	45.2000	-3.212%	11	135	+122.898%
2025-09-23	47.0000	47.0000	46.7000	46.7000	+0.733%	5	128	+115.739%
2025-09-22	48.2300	48.2300	46.3500	46.3600	-3.678%	69	123	+117.321%
2025-09-19	45.8500	48.1300	45.8500	48.1300	+4.177%	3	67	+109.329%
2025-09-18	47.0000	47.0000	45.9400	46.2000	+1.138%	21	66	+118.074%
2025-09-17	45.9300	45.9400	44.0500	45.6800	+0.396%	13	50	+120.556%
2025-09-16	46.2000	46.6400	45.5000	45.5000	+2.570%	15	37	+121.429%
2025-09-15	44.4400	45.5000	43.5000	44.3600	0.000%	34	30	+127.119%