Dark

GOOGL20280121C350
GOOGL Jan 21 2028 350.00 Call (GOOGL280121C00350000)
option OPRA

EOD

Sep 3, 2026

60.60+3.237%(+1.90)136

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	61.0000	63.6000	60.6000	60.6000	+3.237%	136	2,317	0.000%
2026-09-02	57.7400	59.4600	56.6900	58.7000	+2.569%	118	2,276	+3.237%
2026-09-01	57.4500	58.6000	56.6500	57.2300	-4.266%	76	2,290	+5.889%
2026-08-31	64.1000	64.1000	58.6000	59.7800	-8.830%	127	2,242	+1.372%
2026-08-28	62.5000	67.0500	62.5000	65.5700	+6.792%	97	2,134	-7.580%
2026-08-27	61.3200	61.8000	60.4000	61.4000	-1.286%	36	2,145	-1.303%
2026-08-26	64.0000	64.0000	61.5000	62.2000	-4.308%	19	2,114	-2.572%
2026-08-25	65.5000	66.3000	65.0000	65.0000	-3.418%	106	2,097	-6.769%
2026-08-24	66.4500	69.5000	66.0000	67.3000	+2.513%	41	2,003	-9.955%
2026-08-21	62.3000	65.7800	62.3000	65.6500	+6.058%	61	1,993	-7.692%
2026-08-20	63.7500	63.7500	61.2500	61.9000	-4.769%	338	1,986	-2.100%
2026-08-19	63.5500	66.3000	63.0000	65.0000	+0.697%	101	2,231	-6.769%
2026-08-18	63.2000	64.9000	63.2000	64.5500	-0.309%	55	2,182	-6.119%
2026-08-17	66.5500	67.0000	63.6800	64.7500	-1.521%	382	2,163	-6.409%
2026-08-14	69.2200	69.2200	65.7500	65.7500	-1.939%	12	1,913	-7.833%
2026-08-13	66.1000	68.3200	65.8500	67.0500	+1.977%	111	1,904	-9.620%
2026-08-12	67.2400	67.2400	64.0000	65.7500	-0.484%	171	1,908	-7.833%
2026-08-11	72.6000	72.6000	66.0000	66.0700	-10.414%	149	1,857	-8.279%
2026-08-10	74.5000	75.4500	73.1000	73.7500	+0.204%	50	1,856	-17.831%
2026-08-07	76.5000	76.5400	73.6000	73.6000	-4.663%	76	1,856	-17.663%
2026-08-06	81.0000	81.0000	76.5000	77.2000	-4.099%	102	1,826	-21.503%
2026-08-05	94.3200	94.3800	77.5000	80.5000	-12.500%	305	1,836	-24.720%
2026-08-04	84.6700	93.2200	84.6700	92.0000	+4.190%	59	1,890	-34.130%
2026-08-03	83.5000	90.2500	83.3900	88.3000	+14.675%	153	1,904	-31.370%
2026-07-31	66.6000	77.0000	64.5000	77.0000	+26.916%	252	1,981	-21.299%
2026-07-30	60.0000	60.9500	59.5000	60.6700	-3.083%	11	1,903	-0.115%
2026-07-29	62.0000	66.0000	59.7000	62.6000	+0.968%	69	1,899	-3.195%
2026-07-28	56.5000	62.0000	56.5000	62.0000	+9.560%	162	1,925	-2.258%
2026-07-27	58.0200	59.4000	56.0000	56.5900	+6.774%	60	1,848	+7.086%
2026-07-24	54.5000	56.0000	52.7100	53.0000	-0.656%	368	1,862	+14.340%
2026-07-23	56.0600	59.2000	52.4800	53.3500	-22.400%	668	1,605	+13.590%
2026-07-22	71.9000	73.0500	68.7500	68.7500	-5.172%	24	1,162	-11.855%
2026-07-21	73.5000	74.1000	72.5000	72.5000	-4.442%	26	1,158	-16.414%
2026-07-20	80.0500	80.4300	75.4400	75.8700	+4.389%	10	1,141	-20.127%
2026-07-17	72.4800	72.7300	70.1500	72.6800	-5.610%	81	1,145	-16.621%
2026-07-16	90.1500	90.1500	75.0000	77.0000	-12.837%	50	1,141	-21.299%
2026-07-15	83.2500	89.6000	83.2500	88.3400	+9.603%	32	1,157	-31.401%
2026-07-14	79.0200	80.6000	77.9000	80.6000	+0.750%	6	1,180	-24.814%
2026-07-10	77.3500	80.0000	76.6500	80.0000	+0.629%	44	1,180	-24.250%
2026-07-09	79.9000	79.9000	76.0700	79.5000	-1.242%	9	1,175	-23.774%
2026-07-08	82.1000	82.1000	80.5000	80.5000	-6.936%	2	1,169	-24.720%
2026-07-07	88.8300	88.8300	86.5000	86.5000	+0.035%	6	1,170	-29.942%
2026-07-06	81.0000	86.4700	81.0000	86.4700	+5.451%	4	1,171	-29.918%
2026-07-02	81.7500	82.0000	77.6600	82.0000	-0.666%	19	1,177	-26.098%
2026-07-01	80.1000	84.0500	80.1000	82.5500	+2.547%	19	1,177	-26.590%
2026-06-30	76.5000	81.0000	76.2500	80.5000	+3.205%	36	1,186	-24.720%
2026-06-29	74.2000	79.8500	74.2000	78.0000	+15.214%	87	1,174	-22.308%
2026-06-26	70.0000	73.6500	67.7000	67.7000	-4.675%	72	1,110	-10.487%
2026-06-25	68.1500	71.5300	68.1500	71.0200	-4.027%	30	1,054	-14.672%
2026-06-24	78.1200	78.5000	71.8100	74.0000	-1.070%	35	1,047	-18.108%
2026-06-23	75.2200	77.8000	74.4800	74.8000	-4.164%	122	1,043	-18.984%
2026-06-22	83.0000	83.0000	73.0000	78.0500	-13.046%	178	1,012	-22.357%
2026-06-18	87.0000	89.7600	83.3000	89.7600	+3.291%	4	883	-32.487%
2026-06-17	91.0000	91.0000	85.8800	86.9000	-5.963%	18	883	-30.265%
2026-06-16	93.0700	94.5000	92.1500	92.4100	+2.110%	7	883	-34.423%
2026-06-15	90.3400	92.6000	90.3400	90.5000	+5.663%	31	882	-33.039%
2026-06-12	83.4800	88.0000	83.2500	85.6500	+3.467%	30	867	-29.247%
2026-06-11	79.2000	83.6000	75.6200	82.7800	+1.136%	121	878	-26.794%
2026-06-10	89.0000	89.0000	81.5000	81.8500	-3.943%	15	814	-25.962%
2026-06-09	86.8200	86.8200	84.5000	85.2100	-1.956%	13	803	-28.882%
2026-06-08	87.0000	87.2800	85.4000	86.9100	-0.935%	21	803	-30.273%
2026-06-05	90.0000	90.0000	87.7300	87.7300	-4.538%	6	804	-30.924%
2026-06-04	83.0000	92.8800	83.0000	91.9000	+10.790%	15	800	-34.059%
2026-06-03	86.2500	87.0000	82.9500	82.9500	-2.205%	20	796	-26.944%
2026-06-02	87.9500	91.5100	81.9000	84.8200	-11.090%	54	784	-28.555%
2026-06-01	94.1800	95.4000	93.7500	95.4000	-1.649%	16	750	-36.478%
2026-05-29	99.5000	99.5000	96.9900	97.0000	-8.491%	15	753	-37.526%
2026-05-28	101.0000	106.0000	101.0000	106.0000	+1.923%	3	746	-42.830%
2026-05-27	103.6200	105.8200	103.6200	104.0000	+0.775%	7	745	-41.731%
2026-05-26	100.4500	103.6000	100.4500	103.2000	+2.432%	11	740	-41.279%
2026-05-22	101.0000	102.0000	100.7500	100.7500	-3.496%	6	747	-39.851%
2026-05-21	100.1600	104.4000	100.1600	104.4000	+3.366%	2	743	-41.954%
2026-05-20	103.0000	103.0000	101.0000	101.0000	-2.538%	7	743	-40.000%
2026-05-19	110.0000	110.0000	103.0000	103.6300	-9.096%	10	744	-41.523%
2026-05-18	116.7500	116.7500	114.0000	114.0000	+2.564%	2	744	-46.842%
2026-05-15	109.0000	111.1500	108.0000	111.1500	-1.288%	6	744	-45.479%
2026-05-14	113.0000	113.0000	110.0000	112.6000	-1.848%	8	748	-46.181%
2026-05-13	108.7000	114.9300	108.7000	114.7200	+14.149%	21	746	-47.176%
2026-05-12	101.1900	102.6200	100.5000	100.5000	-4.267%	5	746	-39.701%
2026-05-11	109.0200	110.6200	104.9800	104.9800	-6.891%	7	746	-42.275%
2026-05-08	112.5800	112.7500	109.6000	112.7500	+4.786%	22	746	-46.253%
2026-05-07	108.9300	108.9300	107.6000	107.6000	-1.012%	12	755	-43.680%
2026-05-06	109.6700	110.7500	108.6700	108.7000	+6.569%	27	755	-44.250%
2026-05-05	106.5000	106.5000	102.0000	102.0000	+3.030%	14	767	-40.588%
2026-05-04	98.9300	100.5500	98.5000	99.0000	-2.415%	21	764	-38.788%
2026-05-01	97.7100	101.4500	97.7100	101.4500	+3.204%	37	741	-40.266%
2026-04-30	91.6300	100.9500	87.0500	98.3000	+28.834%	138	741	-38.352%
2026-04-29	76.8500	77.3500	74.7400	76.3000	-0.261%	27	807	-20.577%
2026-04-28	76.7200	76.7200	75.6000	76.5000	-0.183%	11	797	-20.784%
2026-04-27	73.1700	78.7000	73.1700	76.6400	+5.623%	73	795	-20.929%
2026-04-24	67.9000	73.0000	67.9000	72.5600	+3.362%	60	770	-16.483%
2026-04-23	69.0000	70.2000	69.0000	70.2000	+0.573%	7	715	-13.675%
2026-04-22	68.0100	69.8000	68.0100	69.8000	+2.647%	7	713	-13.181%
2026-04-21	68.0000	68.0000	68.0000	68.0000	0.000%	2	712	-10.882%
2026-04-20	68.7500	68.7500	68.0000	68.0000	-3.628%	2	714	-10.882%
2026-04-17	69.2100	71.3500	68.5000	70.5600	+3.765%	19	715	-14.116%
2026-04-16	69.0000	70.0000	67.8800	68.0000	-1.592%	21	717	-10.882%
2026-04-15	66.8000	69.1000	66.1500	69.1000	+4.856%	12	702	-12.301%
2026-04-14	62.4300	66.0500	62.4300	65.9000	+11.280%	61	701	-8.042%
2026-04-13	59.2200	59.2200	59.2200	59.2200	+2.421%	1	653	+2.330%
2026-04-10	59.1300	59.7500	57.8200	57.8200	-0.310%	13	652	+4.808%
2026-04-09	54.9500	58.2000	54.5500	58.0000	+1.222%	20	646	+4.483%
2026-04-08	57.6000	58.0000	55.5500	57.3000	+13.129%	41	644	+5.759%
2026-04-07	50.6500	50.6500	50.6500	50.6500	+12.182%	1	647	+19.645%
2026-04-02	42.5300	45.6500	42.5300	45.1500	-4.545%	11	647	+34.219%
2026-04-01	43.8500	47.3000	43.8500	47.3000	+17.079%	19	647	+28.118%
2026-03-31	36.9600	40.7800	36.9600	40.4000	+18.510%	23	652	+50.000%
2026-03-30	35.9500	35.9500	34.0000	34.0900	-4.322%	65	647	+77.765%
2026-03-27	37.5500	37.7900	35.6300	35.6300	-9.223%	90	675	+70.081%
2026-03-26	40.4300	41.3500	38.5900	39.2500	-9.270%	47	686	+54.395%
2026-03-25	43.7500	43.7500	43.2600	43.2600	-3.438%	5	662	+40.083%
2026-03-24	47.4000	47.4000	44.5200	44.8000	-10.310%	12	659	+35.268%
2026-03-23	50.2000	50.8000	49.9500	49.9500	+2.462%	3	654	+21.321%
2026-03-20	50.0000	50.6900	48.7500	48.7500	-6.948%	12	654	+24.308%
2026-03-19	51.0800	52.3900	51.0800	52.3900	-1.374%	10	654	+15.671%
2026-03-18	54.0000	54.1000	53.1200	53.1200	+1.762%	3	648	+14.081%
2026-03-17	52.3100	52.3100	52.2000	52.2000	+1.320%	12	647	+16.092%
2026-03-16	52.2900	52.2900	51.1300	51.5200	+2.629%	3	657	+17.624%
2026-03-13	50.2000	50.2000	50.2000	50.2000	-3.831%	2	656	+20.717%
2026-03-12	51.5900	52.2000	51.5900	52.2000	-2.866%	4	654	+16.092%
2026-03-11	54.8000	54.8000	53.6500	53.7400	-0.334%	6	652	+12.765%
2026-03-10	54.0000	54.0000	53.9200	53.9200	+2.607%	2	658	+12.389%
2026-03-09	47.6500	52.5500	47.6500	52.5500	+6.312%	10	656	+15.319%
2026-03-06	49.4300	49.4300	49.4300	49.4300	-2.793%	1	666	+22.598%
2026-03-05	51.0000	51.0000	50.3000	50.8500	-1.644%	7	666	+19.174%
2026-03-04	52.1000	52.1000	51.2500	51.7000	-1.147%	4	660	+17.215%
2026-03-03	50.4400	52.3500	50.0000	52.3000	-3.148%	138	656	+15.870%
2026-03-02	52.6000	54.0000	52.6000	54.0000	-0.735%	11	627	+12.222%
2026-02-27	54.2000	55.2000	54.1500	54.4000	+0.184%	5	638	+11.397%
2026-02-26	52.4000	54.5500	52.4000	54.3000	-2.862%	6	635	+11.602%
2026-02-25	56.5800	56.5800	55.9000	55.9000	-1.585%	2	634	+8.408%
2026-02-24	56.6000	56.8000	56.6000	56.8000	-0.873%	14	634	+6.690%
2026-02-23	59.5500	59.5500	57.3000	57.3000	-3.697%	11	638	+5.759%
2026-02-20	55.2500	59.5000	55.2500	59.5000	+16.166%	12	637	+1.849%
2026-02-19	50.3000	51.2200	50.3000	51.2200	-0.544%	2	627	+18.313%
2026-02-18	51.5000	51.5000	51.5000	51.5000	+1.298%	1	626	+17.670%
2026-02-17	50.0000	51.9000	49.2400	50.8400	-5.202%	9	625	+19.197%
2026-02-13	53.3500	53.6300	53.3500	53.6300	-3.020%	7	617	+12.996%
2026-02-12	58.9000	58.9000	55.3000	55.3000	-2.589%	10	617	+9.584%
2026-02-11	59.1100	59.1100	56.7700	56.7700	-7.646%	19	614	+6.747%
2026-02-10	60.0000	61.9800	60.0000	61.4700	-5.285%	25	605	-1.415%
2026-02-09	62.1500	66.9000	62.1500	64.9000	+0.933%	31	596	-6.626%
2026-02-06	63.4900	65.1000	63.4900	64.3000	-6.973%	11	616	-5.754%
2026-02-05	57.5000	69.1200	57.5000	69.1200	-4.623%	50	615	-12.326%
2026-02-04	74.2200	74.7700	70.7600	72.4700	-4.456%	45	625	-16.379%
2026-02-03	78.8000	79.3000	75.8500	75.8500	-3.425%	36	606	-20.105%
2026-02-02	77.5000	78.8500	76.4400	78.5400	+6.021%	16	613	-22.842%
2026-01-30	74.0800	74.0800	74.0800	74.0800	+0.940%	11	611	-18.197%
2026-01-29	74.5000	74.5000	69.4500	73.3900	-0.488%	14	611	-17.427%
2026-01-28	73.2500	73.7500	71.0900	73.7500	+1.486%	8	605	-17.831%
2026-01-27	73.4800	73.9900	72.6000	72.6700	+0.512%	5	608	-16.609%
2026-01-26	71.5000	73.1000	71.5000	72.3000	+4.783%	4	608	-16.183%
2026-01-21	63.7000	69.5000	63.7000	69.0000	+4.230%	8	610	-12.174%
2026-01-20	66.0700	68.0700	65.1600	66.2000	-5.158%	19	609	-8.459%
2026-01-16	70.3400	70.3400	69.1100	69.8000	-3.056%	25	586	-13.181%
2026-01-15	72.0600	72.0600	72.0000	72.0000	-1.167%	2	586	-15.833%
2026-01-14	71.7200	72.8500	71.7200	72.8500	-2.004%	2	588	-16.815%
2026-01-13	75.0000	76.8000	74.0000	74.3400	+5.297%	11	588	-18.483%
2026-01-12	67.0000	72.6400	67.0000	70.6000	+1.920%	20	586	-14.164%
2026-01-09	68.5600	69.7500	68.5600	69.2700	+3.019%	18	586	-12.516%
2026-01-08	67.0000	68.6200	67.0000	67.2400	+3.685%	12	578	-9.875%
2026-01-07	64.1000	66.5000	64.0500	64.8500	+8.809%	31	576	-6.554%
2026-01-06	63.0000	63.0000	58.9100	59.6000	-3.482%	20	548	+1.678%
2026-01-05	61.7500	61.7500	61.7500	61.7500	+1.898%	1	534	-1.862%
2026-01-02	59.3000	60.6000	59.0000	60.6000	+1.542%	4	534	0.000%
2025-12-31	59.9000	60.0000	59.6800	59.6800	-1.355%	13	521	+1.542%
2025-12-30	60.3900	60.5000	60.3900	60.5000	+1.698%	3	521	+0.165%
2025-12-29	59.7000	60.0000	59.4000	59.4900	-2.731%	10	519	+1.866%
2025-12-23	60.8000	61.4000	60.8000	61.1600	+4.798%	3	512	-0.916%
2025-12-22	56.8500	58.3600	56.8000	58.3600	+5.115%	9	511	+3.838%
2025-12-19	56.0300	56.2000	55.5200	55.5200	+1.685%	4	511	+9.150%
2025-12-18	53.8500	54.6000	53.5800	54.6000	+5.630%	7	511	+10.989%
2025-12-17	53.8000	53.8000	51.6900	51.6900	-9.300%	6	510	+17.237%
2025-12-16	58.4500	58.4500	55.9200	56.9900	-1.910%	37	508	+6.334%
2025-12-15	60.0000	60.0000	58.0500	58.1000	-3.167%	11	512	+4.303%
2025-12-12	60.3500	60.7500	59.0500	60.0000	-3.226%	9	507	+1.000%
2025-12-11	64.6000	64.6000	62.0000	62.0000	-7.628%	5	506	-2.258%
2025-12-10	65.8500	67.1200	65.8500	67.1200	+2.661%	15	501	-9.714%
2025-12-09	63.1000	65.3800	62.9800	65.3800	+3.498%	6	498	-7.311%
2025-12-08	66.5500	66.5500	62.3800	63.1700	-6.137%	13	494	-4.068%
2025-12-05	69.0000	69.0000	67.3000	67.3000	+1.081%	4	495	-9.955%
2025-12-04	66.2600	66.5800	65.8500	66.5800	-3.437%	5	494	-8.982%
2025-12-03	66.0300	68.9500	66.0300	68.9500	+3.715%	7	492	-12.110%
2025-12-01	67.6000	68.0500	66.4800	66.4800	-4.688%	5	487	-8.845%
2025-11-28	73.7600	73.7600	68.9400	69.7500	-2.092%	6	481	-13.118%
2025-11-26	73.3500	73.3500	69.6500	71.2400	-3.114%	69	484	-14.935%
2025-11-25	74.9500	75.8300	70.8200	73.5300	+5.043%	157	484	-17.585%
2025-11-24	64.3600	70.0000	64.3600	70.0000	+16.940%	95	436	-13.429%
2025-11-21	57.3500	59.8600	57.3500	59.8600	+10.239%	7	416	+1.236%
2025-11-20	59.6700	61.1500	54.2200	54.3000	-3.036%	90	412	+11.602%
2025-11-19	59.0000	60.6800	56.0000	56.0000	+12.744%	71	413	+8.214%
2025-11-18	50.3300	51.0500	48.0100	49.6700	+0.242%	16	423	+22.005%
2025-11-17	49.9500	54.0000	49.5500	49.5500	+8.425%	61	421	+22.301%
2025-11-14	42.7500	45.7500	42.7500	45.7000	-2.246%	23	389	+32.604%
2025-11-13	47.0900	47.1000	46.0600	46.7500	-6.817%	53	371	+29.626%
2025-11-12	49.1500	50.1700	49.1500	50.1700	-2.203%	13	347	+20.789%
2025-11-11	50.9700	51.3000	49.9300	51.3000	+0.588%	6	336	+18.129%
2025-11-10	49.3500	51.0400	49.3500	51.0000	+12.483%	15	334	+18.824%
2025-11-07	48.0000	48.0000	45.1500	45.3400	-6.419%	13	332	+33.657%
2025-11-06	49.3000	49.5000	47.0500	48.4500	+2.366%	13	320	+25.077%
2025-11-05	46.9200	47.3300	46.5400	47.3300	+8.805%	16	313	+28.037%
2025-11-04	44.4800	44.4800	43.5000	43.5000	-6.452%	10	319	+39.310%
2025-11-03	46.2500	47.0200	46.1100	46.5000	+3.104%	35	287	+30.323%
2025-10-31	45.4100	45.4100	44.4000	45.1000	-1.313%	24	287	+34.368%
2025-10-30	50.2200	50.2200	44.2000	45.7000	+9.200%	51	275	+32.604%
2025-10-29	37.1500	41.8500	37.0000	41.8500	+13.723%	80	253	+44.803%
2025-10-28	35.7500	37.0000	35.7500	36.8000	+1.182%	6	221	+64.674%
2025-10-27	33.7200	36.3700	33.7200	36.3700	+15.497%	48	190	+66.621%
2025-10-24	31.5500	31.8600	31.2300	31.4900	+8.586%	61	190	+92.442%
2025-10-23	29.0000	29.0000	29.0000	29.0000	-2.455%	2	175	+108.966%
2025-10-22	29.7300	29.7300	29.7300	29.7300	+5.426%	10	174	+103.835%
2025-10-21	26.0000	28.5000	25.9000	28.2000	-5.812%	42	164	+114.894%
2025-10-20	29.5100	30.1000	29.5100	29.9400	+5.423%	37	136	+102.405%
2025-10-17	27.8400	28.4000	27.8400	28.4000	+0.318%	6	127	+113.380%
2025-10-16	28.9500	29.5700	28.3100	28.3100	+8.885%	10	121	+114.059%
2025-10-15	26.4700	26.4700	26.0000	26.0000	+3.380%	10	124	+133.077%
2025-10-14	25.2000	25.2000	25.1500	25.1500	+5.451%	21	124	+140.954%
2025-10-13	22.2000	23.8500	22.2000	23.8500	+9.404%	24	109	+154.088%
2025-10-10	22.8000	22.8000	21.4000	21.8000	-3.111%	44	122	+177.982%
2025-10-09	21.9500	22.6000	21.9500	22.5000	-7.025%	24	104	+169.333%
2025-10-07	24.0000	24.2000	24.0000	24.2000	-4.536%	2	93	+150.413%
2025-10-06	23.7500	25.3500	23.6000	25.3500	+8.705%	50	93	+139.053%
2025-10-03	22.7600	23.6800	22.0000	23.3200	+1.215%	7	76	+159.863%
2025-10-02	22.6000	23.0400	22.6000	23.0400	+8.833%	37	72	+163.021%
2025-10-01	21.1700	21.1700	21.1700	21.1700	-1.672%	5	37	+186.254%
2025-09-30	21.5900	21.5900	21.5000	21.5300	-11.472%	10	35	+181.468%
2025-09-29	24.3300	25.1200	24.3200	24.3200	-0.977%	8	30	+149.178%
2025-09-26	24.5600	24.5600	24.5600	24.5600	+1.909%	4	23	+146.743%
2025-09-25	24.3500	24.4000	24.1000	24.1000	-2.390%	21	20	+151.452%
2025-09-24	25.6300	25.6300	24.6900	24.6900	-5.943%	5	3	+145.443%
2025-09-23	26.2500	26.2500	26.2500	26.2500	0.000%	1	0	+130.857%