Dark

GOOGL20280121C500
GOOGL Jan 21 2028 500.00 Call (GOOGL280121C00500000)
option OPRA

EOD

Sep 3, 2026

20.65+6.061%(+1.18)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	20.2000	21.4000	20.2000	20.6500	+6.061%	64	5,556	0.000%
2026-09-02	18.3400	19.8500	18.3400	19.4700	+5.815%	65	5,561	+6.061%
2026-09-01	18.9500	19.9500	18.4000	18.4000	-8.911%	66	5,600	+12.228%
2026-08-31	22.1800	22.1800	19.5200	20.2000	-12.931%	73	5,542	+2.228%
2026-08-28	20.9000	23.2500	20.9000	23.2000	+11.538%	22	5,540	-10.991%
2026-08-27	20.5000	21.0000	20.4700	20.8000	-2.118%	14	5,540	-0.721%
2026-08-26	22.3800	22.3800	20.8000	21.2500	-7.488%	7	5,530	-2.824%
2026-08-25	23.3300	23.3300	22.6000	22.9700	-7.379%	9	5,528	-10.100%
2026-08-24	22.4700	24.8000	22.4700	24.8000	+8.297%	14	5,525	-16.734%
2026-08-21	22.0800	23.4500	22.0800	22.9000	+6.760%	51	5,534	-9.825%
2026-08-20	21.9000	22.1500	21.3000	21.4500	-6.332%	33	5,533	-3.730%
2026-08-19	22.0000	23.9500	22.0000	22.9000	+2.691%	11	5,518	-9.825%
2026-08-18	22.8800	22.8800	22.3000	22.3000	-2.535%	5	5,519	-7.399%
2026-08-17	24.2500	24.2500	22.8700	22.8800	-4.027%	9	5,518	-9.747%
2026-08-14	25.5000	25.5000	23.7500	23.8400	-2.892%	9	5,516	-13.381%
2026-08-13	24.2000	24.5500	23.6500	24.5500	+4.246%	20	5,512	-15.886%
2026-08-12	23.7400	24.1000	22.9500	23.5500	-2.686%	73	5,508	-12.314%
2026-08-11	25.9000	26.3000	24.0800	24.2000	-13.417%	120	5,499	-14.669%
2026-08-10	28.0000	28.2500	27.7000	27.9500	-1.237%	41	5,467	-26.118%
2026-08-07	28.0000	28.4000	28.0000	28.3000	-5.667%	38	5,477	-27.032%
2026-08-06	32.4000	32.4000	29.7800	30.0000	-6.250%	29	5,448	-31.167%
2026-08-05	39.5000	39.6200	30.0000	32.0000	-16.230%	93	5,442	-35.469%
2026-08-04	36.0000	38.2000	36.0000	38.2000	+5.964%	33	5,416	-45.942%
2026-08-03	34.0000	36.7000	33.5000	36.0500	+21.299%	77	5,429	-42.718%
2026-07-31	24.1000	29.7200	24.1000	29.7200	+39.531%	66	5,416	-30.518%
2026-07-30	21.6000	21.8000	20.0500	21.3000	-9.168%	16	5,449	-3.052%
2026-07-29	21.3000	24.1200	21.3000	23.4500	+5.869%	146	5,436	-11.940%
2026-07-28	20.0500	22.1500	20.0500	22.1500	+11.587%	6	5,319	-6.772%
2026-07-27	20.4700	21.0300	19.8500	19.8500	+6.434%	10	5,317	+4.030%
2026-07-24	19.6500	19.8800	18.3100	18.6500	-2.763%	10	5,316	+10.724%
2026-07-23	20.1800	21.6500	18.6000	19.1800	-28.433%	778	5,310	+7.664%
2026-07-22	28.6700	28.7900	26.8000	26.8000	-5.965%	87	5,147	-22.948%
2026-07-21	29.0000	29.5000	28.5000	28.5000	-11.573%	87	5,063	-27.544%
2026-07-20	32.0000	32.2300	32.0000	32.2300	+13.486%	2	5,071	-35.929%
2026-07-17	28.6500	29.1400	27.5000	28.4000	-9.755%	25	5,072	-27.289%
2026-07-16	37.2000	37.9900	31.3000	31.4700	-16.900%	38	5,073	-34.382%
2026-07-15	36.5000	37.8700	36.5000	37.8700	+17.426%	3	5,094	-45.471%
2026-07-14	32.2500	32.2500	32.2500	32.2500	+0.939%	1	5,097	-35.969%
2026-07-13	31.9500	31.9500	31.9500	31.9500	-0.776%	1	5,097	-35.368%
2026-07-10	31.2200	32.2000	31.2200	32.2000	-0.923%	40	5,097	-35.870%
2026-07-09	31.3000	32.5000	31.3000	32.5000	-5.523%	3	5,094	-36.462%
2026-07-08	34.4300	34.4300	34.4000	34.4000	-8.632%	3	5,092	-39.971%
2026-07-07	38.7600	39.5000	37.6500	37.6500	+1.210%	15	5,093	-45.153%
2026-07-06	35.4000	37.2000	34.4200	37.2000	+14.462%	15	5,094	-44.489%
2026-07-02	35.7300	35.7300	32.5000	32.5000	-6.178%	3	5,087	-36.462%
2026-07-01	34.8500	34.9900	34.5000	34.6400	+2.973%	8	5,087	-40.387%
2026-06-30	32.0000	34.2500	32.0000	33.6400	+3.508%	135	5,087	-38.615%
2026-06-29	31.0400	32.5000	31.0400	32.5000	+19.485%	10	5,097	-36.462%
2026-06-26	29.9000	31.0000	27.2000	27.2000	-9.333%	33	5,098	-24.081%
2026-06-25	27.9900	30.0000	27.9700	30.0000	0.000%	19	5,086	-31.167%
2026-06-24	33.0000	33.8000	30.0000	30.0000	-4.762%	12	5,089	-31.167%
2026-06-23	31.2500	33.1000	31.0000	31.5000	-6.611%	11	5,085	-34.444%
2026-06-22	36.3500	36.3500	31.5000	33.7300	-16.095%	128	5,076	-38.779%
2026-06-18	36.6500	40.2000	36.5700	40.2000	+5.098%	418	5,532	-48.632%
2026-06-17	40.0200	40.0200	38.0000	38.2500	-7.831%	143	5,532	-46.013%
2026-06-16	39.5000	42.6000	39.5000	41.5000	+2.978%	31	5,532	-50.241%
2026-06-15	39.9400	40.9600	38.8500	40.3000	+10.411%	74	5,518	-48.759%
2026-06-12	36.4600	38.2300	35.8400	36.5000	+1.389%	27	5,485	-43.425%
2026-06-11	35.0000	36.0000	32.2500	36.0000	+1.408%	86	5,472	-42.639%
2026-06-10	38.3700	38.3700	35.5000	35.5000	-6.946%	152	5,460	-41.831%
2026-06-09	40.5900	40.5900	36.0000	38.1500	-1.345%	55	5,474	-45.872%
2026-06-08	39.1700	41.0000	37.7400	38.6700	-0.591%	23	5,453	-46.599%
2026-06-05	40.7500	40.9000	38.9000	38.9000	-6.849%	16	5,459	-46.915%
2026-06-04	39.6700	41.8000	39.6700	41.7600	+15.359%	117	5,454	-50.551%
2026-06-03	38.2500	38.2500	36.0000	36.2000	-1.497%	27	5,440	-42.956%
2026-06-02	38.3200	41.0800	36.5000	36.7500	-13.732%	20	5,438	-43.810%
2026-06-01	41.9500	43.0000	41.2000	42.6000	-2.159%	10	5,430	-51.526%
2026-05-29	44.0000	44.0000	42.8000	43.5400	-7.362%	7	5,424	-52.572%
2026-05-28	46.9200	47.0000	46.9200	47.0000	-2.083%	3	5,422	-56.064%
2026-05-27	47.4000	48.1000	47.2000	48.0000	+2.784%	4	5,420	-56.979%
2026-05-26	45.7500	46.7000	45.6700	46.7000	+5.896%	56	5,419	-55.782%
2026-05-22	45.9500	45.9500	44.1000	44.1000	-5.263%	24	5,392	-53.175%
2026-05-21	46.0000	46.5500	46.0000	46.5500	-1.189%	2	5,390	-55.639%
2026-05-20	46.8000	47.1100	45.4500	47.1100	-1.649%	10	5,390	-56.166%
2026-05-19	55.0000	55.0000	47.4000	47.9000	-7.582%	10	5,353	-56.889%
2026-05-18	53.8000	55.0000	51.4900	51.8300	+1.627%	71	5,353	-60.158%
2026-05-15	52.0000	52.0000	51.0000	51.0000	-5.451%	3	5,353	-59.510%
2026-05-13	45.8000	53.9400	45.8000	53.9400	+14.401%	37	5,351	-61.717%
2026-05-12	47.0000	47.1500	44.7600	47.1500	+0.319%	5	5,360	-56.204%
2026-05-11	49.3100	50.9500	47.0000	47.0000	-7.389%	14	5,360	-56.064%
2026-05-08	52.2200	52.2200	50.7500	50.7500	+1.035%	649	5,357	-59.310%
2026-05-07	50.2000	50.8500	49.2900	50.2300	-0.377%	56	5,193	-58.889%
2026-05-06	49.8500	51.5200	49.0000	50.4200	+8.898%	224	5,197	-59.044%
2026-05-05	46.3300	46.3500	45.3000	46.3000	+5.323%	59	5,188	-55.400%
2026-05-04	45.1000	45.1000	43.0700	43.9600	-4.059%	371	5,187	-53.025%
2026-05-01	42.3000	45.8200	42.3000	45.8200	+13.136%	16	5,013	-54.932%
2026-04-30	40.2000	41.0000	36.3000	40.5000	+27.358%	86	5,013	-49.012%
2026-04-29	32.1000	32.1000	31.8000	31.8000	+0.442%	503	4,977	-35.063%
2026-04-28	31.6000	31.6600	31.6000	31.6600	-4.032%	2	4,724	-34.776%
2026-04-27	30.8000	33.1000	30.8000	32.9900	+10.224%	11	4,723	-37.405%
2026-04-24	27.5900	29.9300	27.5900	29.9300	+8.324%	12	4,731	-31.006%
2026-04-22	27.6300	27.6300	27.6300	27.6300	+0.290%	25	4,729	-25.262%
2026-04-20	27.7000	27.7000	27.5000	27.5500	-3.503%	314	4,754	-25.045%
2026-04-17	27.5700	28.6000	27.5000	28.5500	+0.528%	220	4,752	-27.671%
2026-04-16	28.4000	28.4000	28.4000	28.4000	+2.527%	1	4,683	-27.289%
2026-04-15	25.7000	27.7000	25.7000	27.7000	+5.524%	38	4,682	-25.451%
2026-04-14	23.7400	26.3000	23.7400	26.2500	+21.528%	36	4,658	-21.333%
2026-04-13	21.6000	21.6000	21.6000	21.6000	-2.041%	25	4,630	-4.398%
2026-04-10	22.7000	22.8000	21.9300	22.0500	-2.606%	116	4,630	-6.349%
2026-04-09	20.8500	22.6400	20.4000	22.6400	+2.443%	3	4,545	-8.790%
2026-04-08	20.5000	22.1000	20.5000	22.1000	+32.335%	3	4,546	-6.561%
2026-04-06	16.0000	16.8500	15.9000	16.7000	+4.375%	785	4,546	+23.653%
2026-04-01	15.1000	16.4500	15.0000	16.0000	+23.077%	1,130	3,857	+29.063%
2026-03-31	13.0000	13.0000	13.0000	13.0000	+15.556%	2	3,799	+58.846%
2026-03-30	11.7000	11.7000	11.2500	11.2500	-5.779%	14	3,801	+83.556%
2026-03-27	12.8000	12.9100	11.9000	11.9400	-10.562%	17	3,811	+72.948%
2026-03-26	14.7000	14.9000	13.3500	13.3500	-13.871%	132	3,811	+54.682%
2026-03-25	16.2000	16.4200	15.4200	15.5000	-3.125%	353	3,878	+33.226%
2026-03-24	17.6000	17.6000	16.0000	16.0000	-15.789%	1,028	3,788	+29.063%
2026-03-23	18.8000	19.0000	18.4300	19.0000	+4.568%	103	3,158	+8.684%
2026-03-20	19.0000	19.0000	18.1700	18.1700	-6.581%	9	3,099	+13.649%
2026-03-19	19.2300	19.7800	19.0300	19.4500	-4.281%	356	3,096	+6.170%
2026-03-18	20.5000	20.5600	20.3100	20.3200	+0.944%	72	3,288	+1.624%
2026-03-17	19.9500	20.1300	19.9500	20.1300	+2.443%	2	3,233	+2.583%
2026-03-16	19.4000	19.7000	19.4000	19.6500	-0.758%	1,033	3,233	+5.089%
2026-03-12	19.7500	19.8000	19.7500	19.8000	-5.714%	3	2,695	+4.293%
2026-03-11	21.1200	21.1200	21.0000	21.0000	0.000%	6	2,696	-1.667%
2026-03-09	19.1600	21.0000	19.1600	21.0000	+6.061%	17	2,695	-1.667%
2026-03-06	19.4000	19.8000	19.4000	19.8000	-2.894%	3	2,693	+4.293%
2026-03-05	20.0000	20.7400	20.0000	20.3900	-1.498%	283	2,695	+1.275%
2026-03-04	20.6500	20.8500	20.6500	20.7000	-1.429%	96	2,418	-0.242%
2026-03-03	20.2000	21.0000	20.2000	21.0000	+2.689%	60	2,380	-1.667%
2026-03-02	20.4500	20.4500	20.4500	20.4500	-7.758%	3	2,328	+0.978%
2026-02-27	21.7500	22.1700	21.7500	22.1700	0.000%	4	2,328	-6.856%
2026-02-26	22.4000	22.8100	22.1700	22.1700	-5.256%	32	2,325	-6.856%
2026-02-25	23.5000	23.5000	22.9500	23.4000	+0.043%	28	2,294	-11.752%
2026-02-24	23.0000	23.3900	22.5500	23.3900	-2.052%	121	2,294	-11.714%
2026-02-20	23.8800	23.8800	23.8800	23.8800	+17.926%	1	2,190	-13.526%
2026-02-19	19.8200	20.2500	19.7500	20.2500	+3.264%	60	2,191	+1.975%
2026-02-18	19.9800	20.4000	19.6100	19.6100	-0.356%	67	2,153	+5.303%
2026-02-17	19.8900	19.8900	19.6800	19.6800	-6.464%	3	2,111	+4.929%
2026-02-13	21.6600	21.6600	21.0400	21.0400	-5.268%	2	2,109	-1.854%
2026-02-12	22.6600	24.0000	22.1000	22.2100	-3.644%	8	2,109	-7.024%
2026-02-11	24.0500	24.0500	23.0000	23.0500	-9.785%	8	2,102	-10.412%
2026-02-10	24.9500	25.6000	24.5000	25.5500	-3.476%	69	2,099	-19.178%
2026-02-09	26.4500	26.4900	26.4500	26.4700	-0.414%	4	2,075	-21.987%
2026-02-06	28.5000	28.5000	25.9500	26.5800	-11.193%	554	2,074	-22.310%
2026-02-05	23.9100	30.0200	23.9100	29.9300	-6.117%	225	1,509	-31.006%
2026-02-04	30.9000	31.8800	30.9000	31.8800	-4.120%	8	1,559	-35.226%
2026-02-03	34.3700	34.3700	33.2500	33.2500	-3.202%	111	1,561	-37.895%
2026-02-02	32.2000	34.3700	31.6500	34.3500	+8.019%	70	1,460	-39.884%
2026-01-30	31.1300	32.3000	31.1300	31.8000	+7.360%	8	1,408	-35.063%
2026-01-29	31.0500	31.0500	28.9500	29.6200	-2.502%	8	1,407	-30.284%
2026-01-28	30.7500	30.7500	30.3800	30.3800	-3.125%	6	1,407	-32.028%
2026-01-27	32.0000	32.3400	31.3600	31.3600	+5.412%	6	1,402	-34.152%
2026-01-23	29.5200	29.7500	29.4600	29.7500	-1.653%	9	1,400	-30.588%
2026-01-22	30.4000	30.5000	29.9000	30.2500	+0.867%	7	1,394	-31.736%
2026-01-21	27.5500	29.9900	27.5500	29.9900	+4.860%	13	1,389	-31.144%
2026-01-20	28.4000	29.4000	28.4000	28.6000	-5.766%	143	1,400	-27.797%
2026-01-16	30.6300	30.6300	30.2500	30.3500	-3.651%	61	1,244	-31.960%
2026-01-15	32.4600	32.4600	31.1000	31.5000	-4.313%	38	1,244	-34.444%
2026-01-14	31.7200	32.9500	31.7200	32.9200	-2.632%	10	1,213	-37.272%
2026-01-13	33.4300	33.8100	33.1600	33.8100	+9.595%	4	1,206	-38.923%
2026-01-12	30.0000	30.8500	29.9000	30.8500	+4.153%	6	1,203	-33.063%
2026-01-09	30.0000	30.0000	29.4800	29.6200	+3.350%	16	1,201	-30.284%
2026-01-08	29.3000	29.3000	28.6600	28.6600	+10.231%	24	1,188	-27.948%
2026-01-07	26.1700	26.1700	26.0000	26.0000	+7.884%	6	1,186	-20.577%
2026-01-06	25.0000	25.0000	24.1000	24.1000	-5.490%	105	1,186	-14.315%
2026-01-05	26.0000	26.0000	25.3000	25.5000	+0.711%	167	1,031	-19.020%
2026-01-02	24.6500	25.3200	24.6500	25.3200	+1.280%	5	1,031	-18.444%
2025-12-30	25.0000	25.0000	25.0000	25.0000	+0.604%	1	1,026	-17.400%
2025-12-29	24.9000	24.9900	24.8500	24.8500	-2.549%	7	1,026	-16.901%
2025-12-26	25.5000	25.5000	25.5000	25.5000	-1.658%	1	1,025	-19.020%
2025-12-23	25.2500	25.9300	25.2500	25.9300	+7.282%	2	1,024	-20.363%
2025-12-22	23.7500	24.1800	23.7300	24.1700	+5.087%	9	1,023	-14.564%
2025-12-19	22.9500	23.2500	22.9500	23.0000	+3.604%	108	1,014	-10.217%
2025-12-18	21.7400	22.7000	21.7400	22.2000	+5.967%	103	907	-6.982%
2025-12-17	22.2000	22.3400	20.9500	20.9500	-11.975%	285	834	-1.432%
2025-12-16	23.8000	23.8000	23.8000	23.8000	-2.499%	5	599	-13.235%
2025-12-15	24.1500	24.6000	24.1500	24.4100	-4.982%	5	600	-15.404%
2025-12-12	25.4800	25.8000	24.6000	25.6900	-4.605%	9	599	-19.619%
2025-12-11	28.4100	28.4100	26.9300	26.9300	-7.932%	18	595	-23.320%
2025-12-10	28.6000	29.2500	28.5500	29.2500	+2.273%	7	579	-29.402%
2025-12-09	28.0400	28.8500	28.0200	28.6000	+3.511%	7	578	-27.797%
2025-12-08	28.9000	28.9000	27.2500	27.6300	-6.718%	132	577	-25.262%
2025-12-04	29.4500	29.6200	29.4500	29.6200	-4.912%	7	525	-30.284%
2025-12-03	29.5000	31.1700	29.5000	31.1500	+6.350%	21	527	-33.708%
2025-12-02	29.5000	29.8400	29.2400	29.2900	-3.301%	107	511	-29.498%
2025-12-01	30.2900	30.2900	30.2900	30.2900	-13.826%	1	426	-31.826%
2025-11-28	35.1500	35.1500	35.1500	35.1500	+7.165%	2	425	-41.252%
2025-11-26	33.4100	33.7500	31.7700	32.8000	-4.234%	95	429	-37.043%
2025-11-25	33.6500	37.2900	33.3600	34.2500	+6.964%	45	429	-39.708%
2025-11-24	29.7300	32.4000	29.7300	32.0200	+23.391%	208	402	-35.509%
2025-11-21	25.9000	26.5500	24.8500	25.9500	+10.426%	13	301	-20.424%
2025-11-20	25.3000	26.8500	23.5000	23.5000	-2.772%	43	300	-12.128%
2025-11-19	25.4000	27.1500	24.0000	24.1700	+12.681%	45	282	-14.564%
2025-11-18	19.7500	21.4500	19.7500	21.4500	+5.405%	12	269	-3.730%
2025-11-17	20.9000	22.7500	20.3500	20.3500	+13.687%	233	258	+1.474%
2025-11-14	17.8000	18.7000	17.8000	17.9000	-6.037%	14	75	+15.363%
2025-11-13	19.0000	19.0500	19.0000	19.0500	-8.413%	2	77	+8.399%
2025-11-12	20.5500	20.8000	20.0400	20.8000	-2.758%	7	75	-0.721%
2025-11-11	20.5200	21.6500	20.5000	21.3900	+1.857%	22	68	-3.460%
2025-11-10	19.8100	21.0000	19.8100	21.0000	+6.870%	12	52	-1.667%
2025-11-06	19.1000	20.2500	19.1000	19.6500	+5.305%	22	41	+5.089%
2025-11-05	17.1500	18.7000	17.1000	18.6600	+7.241%	16	29	+10.665%
2025-11-04	17.4000	17.4000	17.4000	17.4000	-5.125%	1	17	+18.678%
2025-11-03	17.8600	18.7500	17.8600	18.3400	+7.064%	15	1	+12.595%
2025-10-31	17.1300	17.1300	17.1300	17.1300	0.000%	1	0	+20.549%