Dark

GOOGL20280121C320
GOOGL Jan 21 2028 320.00 Call (GOOGL280121C00320000)
option OPRA

EOD

Sep 3, 2026

76.60+4.788%(+3.50)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	76.3200	76.6000	75.5000	76.6000	+4.788%	5	1,065	0.000%
2026-09-02	71.9000	73.1000	71.9000	73.1000	+0.137%	2	1,065	+4.788%
2026-09-01	71.5000	73.0000	70.0000	73.0000	-1.577%	5	1,065	+4.932%
2026-08-31	74.7700	74.7700	73.5100	74.1700	-8.938%	10	1,061	+3.276%
2026-08-28	77.5000	81.4500	77.5000	81.4500	+7.909%	6	1,059	-5.955%
2026-08-27	75.7400	75.8500	74.7900	75.4800	-1.204%	23	1,059	+1.484%
2026-08-26	76.9500	76.9500	75.8600	76.4000	-4.904%	9	1,050	+0.262%
2026-08-25	80.7200	80.7200	80.3400	80.3400	-1.484%	3	1,050	-4.655%
2026-08-24	79.4800	81.5500	79.4800	81.5500	+2.488%	3	1,050	-6.070%
2026-08-21	78.0000	80.0000	78.0000	79.5700	+4.149%	4	1,050	-3.733%
2026-08-20	78.9500	78.9500	75.8000	76.4000	-3.535%	8	1,047	+0.262%
2026-08-19	77.1800	79.5000	77.1800	79.2000	+0.635%	4	1,046	-3.283%
2026-08-18	79.0000	79.0000	78.6500	78.7000	+0.255%	4	1,045	-2.668%
2026-08-17	79.2000	79.2000	78.5000	78.5000	-5.853%	2	1,042	-2.420%
2026-08-14	83.8500	83.8500	83.3800	83.3800	+1.857%	2	1,041	-8.131%
2026-08-13	81.0000	82.5000	81.0000	81.8600	+3.150%	10	1,041	-6.426%
2026-08-12	79.7700	79.7700	77.5500	79.3600	-3.184%	5	1,039	-3.478%
2026-08-11	86.2500	86.2500	81.9700	81.9700	-7.899%	6	1,038	-6.551%
2026-08-10	89.0000	89.0000	89.0000	89.0000	-0.381%	1	1,036	-13.933%
2026-08-07	91.0000	91.2500	89.0300	89.3400	-5.958%	7	1,036	-14.260%
2026-08-06	96.8500	96.8500	94.7500	95.0000	-2.042%	5	1,035	-19.368%
2026-08-05	109.0000	111.1700	96.9800	96.9800	-11.434%	6	1,035	-21.015%
2026-08-04	106.5800	109.5000	106.2500	109.5000	+4.286%	8	1,037	-30.046%
2026-08-03	101.3800	105.8500	101.3800	105.0000	+17.318%	8	1,038	-27.048%
2026-07-31	78.0500	90.6000	78.0500	89.5000	+21.356%	42	1,045	-14.413%
2026-07-30	74.2300	75.4500	71.8800	73.7500	-3.152%	37	1,062	+3.864%
2026-07-29	73.5400	80.0000	73.5400	76.1500	+1.873%	24	1,060	+0.591%
2026-07-28	68.1000	74.7500	68.1000	74.7500	+6.938%	25	1,064	+2.475%
2026-07-27	71.0000	72.8000	69.1500	69.9000	+2.794%	37	1,049	+9.585%
2026-07-24	66.2300	68.9000	65.0000	68.0000	+3.030%	43	1,041	+12.647%
2026-07-23	68.6000	69.1500	64.5000	66.0000	-25.000%	149	1,029	+16.061%
2026-07-21	87.7700	88.7000	87.4800	88.0000	-4.348%	12	959	-12.955%
2026-07-20	94.1600	94.1600	92.0000	92.0000	+0.723%	2	956	-16.739%
2026-07-16	105.0000	106.5000	91.3400	91.3400	-13.059%	6	955	-16.138%
2026-07-15	105.0600	105.0600	105.0600	105.0600	+10.648%	1	955	-27.089%
2026-07-14	94.3500	94.9500	94.3500	94.9500	+0.743%	2	955	-19.326%
2026-07-10	94.2500	94.2500	94.2500	94.2500	+1.018%	1	955	-18.727%
2026-07-09	96.1500	96.1500	90.7000	93.3000	-5.805%	7	956	-17.899%
2026-07-06	95.0500	99.0500	95.0500	99.0500	+3.685%	3	957	-22.665%
2026-07-02	96.0000	96.0000	95.5300	95.5300	-1.586%	2	958	-19.816%
2026-07-01	97.0700	97.0700	97.0700	97.0700	+5.511%	1	958	-21.088%
2026-06-30	92.0000	92.0000	92.0000	92.0000	-0.271%	1	958	-16.739%
2026-06-29	90.7000	92.2500	90.7000	92.2500	+16.038%	4	957	-16.965%
2026-06-26	85.0200	85.0200	79.5000	79.5000	-7.558%	14	955	-3.648%
2026-06-25	81.5000	86.9400	81.5000	86.0000	-3.911%	147	954	-10.930%
2026-06-23	87.0000	91.3800	87.0000	89.5000	-1.421%	3	862	-14.413%
2026-06-22	92.2000	92.2000	89.9000	90.7900	-12.995%	8	860	-15.629%
2026-06-18	104.3100	104.4500	104.3100	104.3500	+3.113%	6	861	-26.593%
2026-06-17	101.2000	101.2000	101.2000	101.2000	-4.798%	1	861	-24.308%
2026-06-15	106.3000	106.3000	106.3000	106.3000	+5.456%	1	861	-27.940%
2026-06-12	101.5000	101.5000	100.8000	100.8000	+10.708%	7	861	-24.008%
2026-06-11	92.5000	92.5000	91.0000	91.0500	-5.156%	5	860	-15.870%
2026-06-10	99.0000	99.3000	96.0000	96.0000	-2.031%	8	860	-20.208%
2026-06-09	97.9900	97.9900	97.9900	97.9900	-3.743%	5	858	-21.829%
2026-06-08	100.5700	101.8000	100.5700	101.8000	-3.452%	9	853	-24.754%
2026-06-05	105.4400	105.4400	105.4400	105.4400	-1.752%	1	851	-27.352%
2026-06-04	101.0000	108.2000	101.0000	107.3200	+7.320%	52	851	-28.625%
2026-06-03	100.0000	100.0000	100.0000	100.0000	-1.254%	1	853	-23.400%
2026-06-02	103.7000	104.2800	101.2700	101.2700	-9.443%	50	849	-24.361%
2026-06-01	111.5000	111.8300	111.5000	111.8300	-1.904%	2	837	-31.503%
2026-05-29	116.6700	116.6700	114.0000	114.0000	-5.237%	13	836	-32.807%
2026-05-27	120.7900	122.5000	120.3000	120.3000	+1.322%	7	837	-36.326%
2026-05-26	119.0000	119.0000	118.7300	118.7300	+1.047%	8	837	-35.484%
2026-05-22	118.2800	119.0000	117.5000	117.5000	-1.261%	5	836	-34.809%
2026-05-21	119.0000	119.0000	119.0000	119.0000	-3.487%	1	836	-35.630%
2026-05-20	123.3000	123.3000	123.3000	123.3000	-5.154%	7	836	-37.875%
2026-05-18	130.0000	130.0000	130.0000	130.0000	+1.953%	1	836	-41.077%
2026-05-15	127.0400	130.0000	127.0400	127.5100	-4.128%	3	836	-39.926%
2026-05-14	129.0000	133.0000	129.0000	133.0000	+0.476%	126	837	-42.406%
2026-05-13	130.6300	132.5000	130.6300	132.3700	+7.969%	9	840	-42.132%
2026-05-11	125.0000	125.0000	122.6000	122.6000	-4.680%	2	840	-37.520%
2026-05-08	130.0000	130.0000	128.6200	128.6200	+2.633%	2	840	-40.445%
2026-05-07	127.5000	128.5000	125.3200	125.3200	-3.355%	54	840	-38.876%
2026-05-06	125.0300	129.6700	125.0300	129.6700	+7.033%	5	884	-40.927%
2026-05-05	123.0000	123.0000	119.8000	121.1500	+4.530%	16	884	-36.773%
2026-05-04	114.5000	116.7800	114.2500	115.9000	-1.362%	31	884	-33.909%
2026-05-01	114.1500	118.9500	114.1500	117.5000	+0.367%	19	904	-34.809%
2026-04-30	104.9700	117.0700	102.1600	117.0700	+28.169%	19	904	-34.569%
2026-04-29	90.5000	91.3400	90.5000	91.3400	+0.839%	2	902	-16.138%
2026-04-28	90.5800	90.5800	90.5800	90.5800	-2.811%	1	903	-15.434%
2026-04-27	86.2500	93.2000	86.2500	93.2000	+12.901%	6	903	-17.811%
2026-04-24	82.5500	82.5500	82.5500	82.5500	+0.548%	20	902	-7.208%
2026-04-21	82.0000	82.1000	82.0000	82.1000	-1.180%	2	882	-6.699%
2026-04-20	83.1000	83.1000	83.0000	83.0800	-1.715%	7	882	-7.800%
2026-04-17	82.5300	84.5300	82.5300	84.5300	+3.527%	47	882	-9.381%
2026-04-16	82.8500	82.8500	81.6500	81.6500	-1.508%	14	912	-6.185%
2026-04-15	81.2000	82.9000	80.7500	82.9000	+4.342%	6	922	-7.600%
2026-04-14	75.0000	79.4500	75.0000	79.4500	+12.313%	6	922	-3.587%
2026-04-13	70.7400	70.7400	70.7400	70.7400	+2.152%	4	922	+8.284%
2026-04-10	70.4000	70.4000	68.5300	69.2500	-0.216%	6	918	+10.614%
2026-04-09	68.6000	71.0000	67.4600	69.4000	-0.885%	54	916	+10.375%
2026-04-08	68.3300	70.5000	68.3300	70.0200	+14.113%	48	966	+9.397%
2026-04-07	58.3500	61.3600	58.3500	61.3600	+5.177%	15	927	+24.837%
2026-04-06	56.9500	58.3400	56.9400	58.3400	+3.440%	4	917	+31.299%
2026-04-01	57.0000	57.0000	56.4000	56.4000	+11.838%	7	916	+35.816%
2026-03-31	50.4300	50.4300	50.4300	50.4300	+17.498%	4	916	+51.894%
2026-03-30	43.5500	43.5500	42.9200	42.9200	-3.745%	12	912	+78.472%
2026-03-27	46.1000	46.1000	44.5700	44.5900	-9.259%	5	922	+71.787%
2026-03-26	51.0000	51.0000	49.1400	49.1400	-9.067%	13	921	+55.881%
2026-03-25	55.3000	55.3000	54.0400	54.0400	-6.083%	2	922	+41.747%
2026-03-24	59.0000	59.0000	57.5400	57.5400	-4.148%	2	921	+33.125%
2026-03-23	62.3700	62.3700	60.0300	60.0300	-7.433%	10	922	+27.603%
2026-03-18	65.8800	66.0300	64.5000	64.8500	-0.031%	570	932	+18.119%
2026-03-17	64.8700	64.8700	64.8700	64.8700	+4.629%	4	579	+18.082%
2026-03-16	62.0000	62.0000	62.0000	62.0000	-1.540%	1	575	+23.548%
2026-03-13	63.0000	63.0000	62.9700	62.9700	-0.803%	3	575	+21.645%
2026-03-12	63.4800	63.4800	63.4800	63.4800	-2.713%	1	574	+20.668%
2026-03-11	65.3000	65.3000	65.2500	65.2500	-0.031%	5	574	+17.395%
2026-03-10	65.5000	65.5000	65.2700	65.2700	+6.078%	5	574	+17.359%
2026-03-09	59.1800	61.6600	58.4700	61.5300	-0.227%	11	575	+24.492%
2026-03-06	60.0000	61.6700	59.5000	61.6700	+1.348%	5	578	+24.210%
2026-03-05	61.1300	62.1000	60.7000	60.8500	-2.640%	173	574	+25.883%
2026-03-04	63.5000	63.6400	62.5000	62.5000	-1.170%	19	617	+22.560%
2026-03-03	60.9700	63.2400	60.3900	63.2400	-4.902%	9	613	+21.126%
2026-03-02	63.9100	66.5000	63.9100	66.5000	-0.553%	5	609	+15.188%
2026-02-27	66.1100	66.8700	65.0000	66.8700	+2.404%	174	605	+14.551%
2026-02-26	65.1500	65.4100	63.2000	65.3000	-3.900%	16	531	+17.305%
2026-02-25	68.9000	68.9000	67.9500	67.9500	-0.279%	12	520	+12.730%
2026-02-24	68.1400	68.1400	68.1400	68.1400	-1.745%	2	520	+12.416%
2026-02-23	73.1300	73.1300	69.3500	69.3500	-3.007%	4	522	+10.454%
2026-02-20	63.0300	71.5000	63.0300	71.5000	+14.217%	26	520	+7.133%
2026-02-19	62.5200	62.6000	62.5200	62.6000	-0.159%	11	521	+22.364%
2026-02-18	62.8000	62.8000	62.7000	62.7000	+3.980%	7	519	+22.169%
2026-02-17	60.1000	60.3000	59.9000	60.3000	-7.259%	36	519	+27.032%
2026-02-13	64.7500	65.3900	64.7500	65.0200	-3.388%	8	521	+17.810%
2026-02-12	68.2800	70.4500	67.3000	67.3000	-1.029%	40	521	+13.819%
2026-02-11	70.0000	70.0000	68.0000	68.0000	-8.294%	4	533	+12.647%
2026-02-10	73.0000	74.4500	73.0000	74.1500	-1.133%	4	532	+3.304%
2026-02-09	76.0000	76.0000	75.0000	75.0000	-2.875%	2	531	+2.133%
2026-02-06	76.0000	78.5500	74.9000	77.2200	-4.348%	43	529	-0.803%
2026-02-05	71.8000	83.4000	71.8000	80.7300	-5.579%	80	510	-5.116%
2026-02-04	91.2200	91.2200	85.0000	85.5000	-10.602%	7	503	-10.409%
2026-02-03	95.2300	95.6400	95.2300	95.6400	+9.365%	15	505	-19.908%
2026-01-29	84.4900	87.4500	82.5500	87.4500	+0.784%	11	515	-12.407%
2026-01-28	86.5000	86.7700	86.5000	86.7700	+0.778%	3	513	-11.721%
2026-01-27	86.3100	88.0000	86.1000	86.1000	+0.879%	6	515	-11.034%
2026-01-26	83.0000	86.3400	83.0000	85.3500	+2.057%	3	517	-10.252%
2026-01-22	85.2500	85.2500	83.0300	83.6300	+3.120%	8	518	-8.406%
2026-01-21	83.6000	83.6000	81.1000	81.1000	+3.921%	2	517	-5.549%
2026-01-20	78.5500	80.0000	77.9800	78.0400	-5.646%	18	517	-1.845%
2026-01-16	83.4400	83.4400	82.7100	82.7100	-6.458%	5	511	-7.387%
2026-01-13	87.2300	90.8500	86.9900	88.4200	+5.412%	38	511	-13.368%
2026-01-12	82.2500	83.9500	80.4700	83.8800	+1.012%	11	508	-8.679%
2026-01-09	81.5000	83.2600	81.4700	83.0400	+2.531%	6	505	-7.755%
2026-01-08	78.0000	81.2500	78.0000	80.9900	+5.045%	26	505	-5.420%
2026-01-07	76.6000	80.0000	75.5600	77.1000	+7.531%	42	505	-0.649%
2026-01-06	71.7000	71.7000	71.7000	71.7000	-2.832%	1	528	+6.834%
2026-01-05	73.7900	73.7900	73.7900	73.7900	+0.972%	6	522	+3.808%
2026-01-02	76.6000	76.6000	72.9800	73.0800	+1.317%	8	522	+4.817%
2025-12-30	71.6600	72.2000	71.6600	72.1300	+0.390%	17	515	+6.197%
2025-12-29	71.7200	71.8500	71.3000	71.8500	-2.457%	4	522	+6.611%
2025-12-23	72.7300	73.6600	72.7300	73.6600	+6.522%	70	521	+3.991%
2025-12-22	68.6300	69.1500	68.3100	69.1500	+3.673%	4	541	+10.774%
2025-12-19	65.8500	67.3500	65.8500	66.7000	-0.373%	9	540	+14.843%
2025-12-18	65.4000	66.9500	65.4000	66.9500	+6.693%	5	535	+14.414%
2025-12-17	64.9800	65.1900	62.7500	62.7500	-8.741%	45	530	+22.072%
2025-12-16	69.7000	69.7000	68.0500	68.7600	-2.330%	5	513	+11.402%
2025-12-15	70.4200	70.4200	69.5500	70.4000	-2.628%	3	512	+8.807%
2025-12-12	72.3000	72.3000	70.6300	72.3000	-2.297%	8	513	+5.947%
2025-12-11	75.5800	76.5000	74.0000	74.0000	-3.996%	37	512	+3.514%
2025-12-10	77.5500	77.5500	77.0800	77.0800	-0.606%	3	481	-0.623%
2025-12-09	77.5000	77.6000	77.5000	77.5500	+3.774%	7	478	-1.225%
2025-12-08	80.0500	80.0500	74.1500	74.7300	-6.529%	21	472	+2.502%
2025-12-05	79.9500	79.9500	79.9500	79.9500	+1.203%	1	456	-4.190%
2025-12-04	79.0000	79.0000	78.0000	79.0000	-2.972%	17	456	-3.038%
2025-12-03	79.4700	81.4200	79.4700	81.4200	+4.666%	12	449	-5.920%
2025-12-02	79.0000	79.0000	77.1000	77.7900	-1.156%	11	448	-1.530%
2025-12-01	81.0000	81.0000	78.7000	78.7000	-4.059%	115	447	-2.668%
2025-11-28	87.0500	87.0500	81.3500	82.0300	-1.760%	26	500	-6.620%
2025-11-26	84.3500	84.3500	82.0000	83.5000	-2.453%	16	497	-8.263%
2025-11-25	84.3000	89.9000	83.2500	85.6000	+4.735%	346	497	-10.514%
2025-11-24	77.3500	82.2600	77.3500	81.7300	+14.596%	130	497	-6.277%
2025-11-21	69.8000	71.3200	66.7000	71.3200	+10.420%	5	493	+7.403%
2025-11-20	72.4500	72.4500	64.5900	64.5900	-1.389%	10	494	+18.594%
2025-11-19	70.7800	70.7800	65.5000	65.5000	+6.331%	12	491	+16.947%
2025-11-18	56.5800	61.6000	56.2000	61.6000	+4.142%	33	493	+24.351%
2025-11-17	64.0000	64.4000	59.1500	59.1500	+14.877%	12	462	+29.501%
2025-11-14	51.4900	51.4900	51.4900	51.4900	-6.433%	1	458	+48.767%
2025-11-13	56.0400	56.0400	55.0300	55.0300	-7.404%	29	458	+39.197%
2025-11-12	59.4300	59.4300	59.4300	59.4300	-3.757%	11	457	+28.891%
2025-11-11	59.6700	61.7500	59.3800	61.7500	+3.660%	71	457	+24.049%
2025-11-10	59.9500	59.9500	59.5700	59.5700	+10.274%	17	392	+28.588%
2025-11-07	55.0300	55.0300	54.0200	54.0200	-5.642%	6	387	+41.799%
2025-11-06	57.0000	57.2500	57.0000	57.2500	-0.469%	50	384	+33.799%
2025-11-05	57.3500	57.5200	56.7300	57.5200	+8.528%	35	334	+33.171%
2025-11-04	53.2700	54.5200	53.0000	53.0000	-7.197%	85	351	+44.528%
2025-11-03	55.3300	57.1100	55.3300	57.1100	+4.597%	30	352	+34.127%
2025-10-31	56.7000	56.7000	52.9900	54.6000	0.000%	21	352	+40.293%
2025-10-30	54.3300	58.9900	54.3300	54.6000	+10.863%	53	333	+40.293%
2025-10-29	46.1800	49.2500	46.1800	49.2500	+10.377%	58	335	+55.533%
2025-10-28	44.4300	44.6300	44.3300	44.6200	-1.283%	125	315	+71.672%
2025-10-27	42.4000	45.2000	42.4000	45.2000	+11.909%	32	210	+69.469%
2025-10-24	39.7000	40.4000	39.6900	40.3900	+14.225%	110	210	+89.651%
2025-10-22	35.3600	35.3600	35.3600	35.3600	+4.153%	1	114	+116.629%
2025-10-17	33.9500	33.9500	33.9500	33.9500	-5.484%	36	114	+125.626%
2025-10-16	35.9200	35.9200	35.9200	35.9200	+6.178%	1	78	+113.252%
2025-10-15	33.7300	33.8300	33.7300	33.8300	+7.057%	51	77	+126.426%
2025-10-14	31.6000	31.6000	31.6000	31.6000	+5.686%	2	27	+142.405%
2025-10-13	28.7200	30.0600	28.7200	29.9000	+10.332%	27	27	+156.187%
2025-10-10	27.1000	27.1000	27.1000	27.1000	-8.446%	1	32	+182.657%
2025-10-09	29.6000	29.6000	29.6000	29.6000	-4.516%	1	32	+158.784%
2025-10-07	31.0000	31.0000	31.0000	31.0000	-6.627%	1	33	+147.097%
2025-10-06	31.0000	33.2000	31.0000	33.2000	+10.667%	2	32	+130.723%
2025-10-03	30.0000	30.0000	30.0000	30.0000	+7.991%	1	32	+155.333%
2025-10-01	27.7800	27.7800	27.7800	27.7800	-1.837%	1	32	+175.738%
2025-09-30	28.3000	28.3000	28.3000	28.3000	-5.667%	21	32	+170.671%
2025-09-29	32.9000	32.9000	30.0000	30.0000	-2.881%	29	40	+155.333%
2025-09-25	30.8900	30.8900	30.8900	30.8900	-10.593%	1	18	+147.977%
2025-09-19	34.4000	34.7000	34.4000	34.5500	+3.754%	12	19	+121.708%
2025-09-18	35.1500	35.1500	33.0200	33.3000	+3.900%	4	9	+130.030%
2025-09-17	31.6900	32.1000	31.6900	32.0500	+0.723%	3	6	+139.002%
2025-09-15	31.8200	31.8200	31.8200	31.8200	0.000%	5	5	+140.729%