Dark

GOOGL20280121C550
GOOGL Jan 21 2028 550.00 Call (GOOGL280121C00550000)
option OPRA

EOD

Sep 3, 2026

14.45+6.800%(+0.92)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	14.4500	14.4500	14.4500	14.4500	+6.800%	2	13,357	0.000%
2026-09-02	13.9000	13.9000	13.4600	13.5300	+5.047%	5	13,357	+6.800%
2026-09-01	13.5500	13.6000	12.7500	12.8800	-9.930%	14	13,352	+12.189%
2026-08-31	14.2500	14.3000	13.5000	14.3000	-6.414%	12	13,346	+1.049%
2026-08-28	14.7800	15.7500	14.7800	15.2800	+5.744%	8	13,343	-5.432%
2026-08-27	14.4500	14.5900	14.4500	14.4500	-9.404%	8	13,340	0.000%
2026-08-25	15.9500	15.9500	15.9500	15.9500	-0.125%	30	13,337	-9.404%
2026-08-24	15.9700	15.9700	15.9700	15.9700	-1.420%	1	13,337	-9.518%
2026-08-21	16.0500	16.3000	16.0500	16.2000	+4.854%	9	13,337	-10.802%
2026-08-20	15.5800	15.7000	15.0000	15.4500	-6.250%	17	13,341	-6.472%
2026-08-19	15.6000	16.4800	15.6000	16.4800	+1.415%	2	13,338	-12.318%
2026-08-18	16.2500	16.2500	16.2500	16.2500	-0.612%	2	13,336	-11.077%
2026-08-17	16.9500	16.9500	16.3500	16.3500	-3.824%	2	13,336	-11.621%
2026-08-14	17.7200	17.8400	17.0000	17.0000	-3.409%	181	13,336	-15.000%
2026-08-13	17.6000	17.6000	17.0500	17.6000	+3.529%	6	13,335	-17.898%
2026-08-12	17.5500	17.5500	16.6500	17.0000	-1.449%	117	13,335	-15.000%
2026-08-11	19.0000	19.0000	17.2500	17.2500	-13.098%	38	13,330	-16.232%
2026-08-10	19.8500	19.8500	19.8500	19.8500	-5.024%	5	13,324	-27.204%
2026-08-07	21.5000	21.5000	20.5000	20.9000	-7.317%	4	13,329	-30.861%
2026-08-06	22.5500	22.5500	22.5500	22.5500	-6.818%	1	13,325	-35.920%
2026-08-05	30.1500	30.2000	24.2000	24.2000	-16.552%	4	13,325	-40.289%
2026-08-04	27.5800	29.0000	27.5800	29.0000	+8.088%	776	13,326	-50.172%
2026-08-03	25.5000	27.5000	25.5000	26.8300	+28.990%	17	13,325	-46.142%
2026-07-31	20.3500	20.8000	20.3500	20.8000	+37.566%	6	13,325	-30.529%
2026-07-30	15.0000	15.6000	13.9000	15.1200	-13.352%	42	13,325	-4.431%
2026-07-29	15.6100	17.4500	15.5300	17.4500	+10.935%	5	13,323	-17.192%
2026-07-28	15.2500	15.8500	15.2500	15.7300	+10.000%	4	13,318	-8.137%
2026-07-27	14.3000	14.3000	14.3000	14.3000	+4.151%	2	13,316	+1.049%
2026-07-24	13.2000	13.7400	13.2000	13.7300	-0.145%	45	13,316	+5.244%
2026-07-23	15.0000	15.4700	13.5700	13.7500	-33.090%	60	13,317	+5.091%
2026-07-22	20.7000	21.0000	20.5500	20.5500	-3.972%	57	13,309	-29.684%
2026-07-21	22.2000	22.2000	21.4000	21.4000	-4.464%	18	13,309	-32.477%
2026-07-20	22.4000	22.4000	22.4000	22.4000	+6.667%	1	13,306	-35.491%
2026-07-17	21.0000	21.0100	21.0000	21.0000	-14.807%	6	13,306	-31.190%
2026-07-16	26.0000	26.0000	24.6500	24.6500	-8.364%	4	13,304	-41.379%
2026-07-15	25.7500	28.2000	25.7500	26.9000	+14.468%	42	13,306	-46.283%
2026-07-14	23.5000	23.5000	23.5000	23.5000	+1.600%	3	13,311	-38.511%
2026-07-13	23.1300	23.1300	23.1300	23.1300	-1.574%	1	13,308	-37.527%
2026-07-09	23.9000	23.9000	23.0000	23.5000	-8.203%	3	13,307	-38.511%
2026-07-08	24.9500	26.1300	24.9500	25.6000	-13.220%	4	13,306	-43.555%
2026-07-07	29.5000	29.5000	29.5000	29.5000	+11.321%	1	13,304	-51.017%
2026-07-06	26.1000	26.5000	26.1000	26.5000	+3.113%	3	13,305	-45.472%
2026-07-01	26.6500	26.6500	25.7000	25.7000	+5.631%	9	13,306	-43.774%
2026-06-29	24.3300	24.3300	24.3300	24.3300	+9.348%	1	13,307	-40.608%
2026-06-25	21.2500	22.2500	21.2500	22.2500	-10.822%	30	13,308	-35.056%
2026-06-24	24.9500	24.9500	24.9500	24.9500	+3.656%	1	13,306	-42.084%
2026-06-23	23.7500	25.6500	23.7500	24.0700	-6.123%	15	13,306	-39.967%
2026-06-22	26.2500	26.2500	24.4500	25.6400	-11.586%	12	13,308	-43.643%
2026-06-17	29.5000	29.8000	29.0000	29.0000	-7.496%	5	13,300	-50.172%
2026-06-15	31.3500	31.3500	31.3500	31.3500	+3.980%	1	13,300	-53.907%
2026-06-12	30.1500	30.1500	30.1500	30.1500	+21.084%	15	13,301	-52.073%
2026-06-11	25.0000	25.5000	24.8000	24.9000	-17.276%	5	13,301	-41.968%
2026-06-09	31.9000	31.9000	28.2000	30.1000	+1.689%	7	13,296	-51.993%
2026-06-08	30.0000	30.0000	29.0000	29.6000	-6.918%	18	13,294	-51.182%
2026-06-04	30.7700	31.8000	30.3500	31.8000	+12.051%	7	13,299	-54.560%
2026-06-03	28.6200	28.6200	27.7800	28.3800	+0.460%	8	13,298	-49.084%
2026-06-02	29.2000	29.9700	28.1700	28.2500	-12.512%	42	13,302	-48.850%
2026-06-01	32.7500	32.7500	32.2900	32.2900	-3.468%	2	13,271	-55.249%
2026-05-29	33.5000	33.8000	33.4500	33.4500	-5.748%	44	13,270	-56.801%
2026-05-28	35.8000	35.8000	35.4900	35.4900	+1.836%	3	13,309	-59.284%
2026-05-26	34.8500	34.8500	34.8500	34.8500	-5.402%	2	13,307	-58.537%
2026-05-21	36.2000	36.8400	36.2000	36.8400	+2.163%	5	13,307	-60.776%
2026-05-20	35.3300	36.0600	35.3300	36.0600	-2.011%	3	13,307	-59.928%
2026-05-19	37.8000	37.8000	36.8000	36.8000	-7.793%	2	13,301	-60.734%
2026-05-18	42.6500	42.6500	39.9100	39.9100	+1.759%	7	13,301	-63.794%
2026-05-14	40.3000	40.4200	39.2200	39.2200	-6.951%	9	13,301	-63.157%
2026-05-13	41.2500	42.1500	41.0000	42.1500	+22.815%	48	13,291	-65.718%
2026-05-12	34.6000	34.8500	34.3200	34.3200	-5.714%	3	13,291	-57.896%
2026-05-11	37.6000	38.9000	36.4000	36.4000	-8.428%	182	13,291	-60.302%
2026-05-08	40.0000	40.0000	39.7500	39.7500	+2.448%	251	13,252	-63.648%
2026-05-07	38.6000	39.1000	38.6000	38.8000	+1.253%	142	13,001	-62.758%
2026-05-06	38.3200	38.3200	38.3200	38.3200	+11.785%	1	12,992	-62.291%
2026-05-05	35.1800	35.1800	33.7600	34.2800	+1.121%	51	12,991	-57.847%
2026-05-04	33.9000	33.9000	33.9000	33.9000	-1.597%	2	13,024	-57.375%
2026-05-01	34.2500	34.5000	34.2500	34.4500	+1.234%	4	13,024	-58.055%
2026-04-30	29.3100	34.0300	27.9500	34.0300	+47.957%	72	13,024	-57.537%
2026-04-29	23.0000	23.2000	23.0000	23.0000	+0.043%	252	13,033	-37.174%
2026-04-28	24.3000	24.3000	22.9900	22.9900	-5.196%	5	12,900	-37.147%
2026-04-27	24.2500	24.2500	24.2500	24.2500	+8.744%	5	12,902	-40.412%
2026-04-24	20.3000	22.3000	20.3000	22.3000	+6.699%	4	12,897	-35.202%
2026-04-22	20.9000	20.9000	20.9000	20.9000	+0.723%	2	12,899	-30.861%
2026-04-20	20.7500	20.7500	20.7500	20.7500	+5.975%	20	12,899	-30.361%
2026-04-14	19.5800	19.5800	19.5800	19.5800	+16.896%	1	12,899	-26.200%
2026-04-09	15.3000	16.7500	15.2500	16.7500	+3.715%	47	12,899	-13.731%
2026-04-08	15.4000	16.5000	15.4000	16.1500	+21.429%	1,293	12,864	-10.526%
2026-04-07	13.3000	13.3000	13.3000	13.3000	+14.163%	1	11,576	+8.647%
2026-04-06	11.7000	11.8000	11.4900	11.6500	+33.908%	16	11,575	+24.034%
2026-03-27	9.4100	9.4100	8.7000	8.7000	-17.143%	12	11,566	+66.092%
2026-03-26	10.4200	10.5000	10.4200	10.5000	-6.997%	2	11,568	+37.619%
2026-03-25	11.5000	11.5500	11.2000	11.2900	-2.251%	6	11,566	+27.989%
2026-03-24	12.7800	12.7800	11.5500	11.5500	-16.304%	14	11,564	+25.108%
2026-03-20	14.1000	14.1000	13.8000	13.8000	-3.497%	4	11,567	+4.710%
2026-03-19	14.2500	14.3000	14.2500	14.3000	-4.667%	412	11,567	+1.049%
2026-03-18	14.9000	15.0700	14.8000	15.0000	+0.334%	172	11,155	-3.667%
2026-03-17	14.9500	14.9500	14.9500	14.9500	+3.103%	1	10,986	-3.344%
2026-03-16	15.0500	15.0500	14.5000	14.5000	-1.695%	1,398	10,986	-0.345%
2026-03-13	14.7500	14.7500	14.5500	14.7500	-7.639%	1,005	9,690	-2.034%
2026-03-09	14.3100	15.9700	14.2500	15.9700	-9.518%	7	8,687	-9.518%
2026-02-25	17.9000	17.9000	17.6500	17.6500	-1.944%	8	8,687	-18.130%
2026-02-24	18.0000	18.2500	17.5500	18.0000	-1.639%	1,147	8,687	-19.722%
2026-02-23	18.6000	19.0000	18.2000	18.3000	+23.067%	1,693	7,596	-21.038%
2026-02-17	14.9500	15.0000	14.6000	14.8700	-11.224%	2,041	5,857	-2.824%
2026-02-12	16.9500	16.9500	16.7500	16.7500	-2.729%	146	3,508	-13.731%
2026-02-11	17.4700	17.4700	17.2200	17.2200	-11.692%	2	3,362	-16.086%
2026-02-10	19.5000	19.5000	19.5000	19.5000	-4.645%	1	3,362	-25.897%
2026-02-09	19.5500	21.8000	19.5500	20.4500	+1.741%	1,821	3,361	-29.340%
2026-02-06	20.0000	20.1000	19.8500	20.1000	-17.454%	1,514	1,618	-28.109%
2026-02-04	24.3500	24.3500	24.3500	24.3500	-1.016%	2	106	-40.657%
2026-01-30	24.6000	24.6000	24.6000	24.6000	+3.145%	2	106	-41.260%
2026-01-27	24.7500	24.7500	23.8500	23.8500	+3.068%	2	104	-39.413%
2026-01-23	23.1400	23.1400	23.1400	23.1400	-0.387%	2	104	-37.554%
2026-01-22	23.3700	23.3800	23.2100	23.2300	+5.161%	7	104	-37.796%
2026-01-20	21.4500	22.0900	21.4500	22.0900	-9.281%	30	105	-34.586%
2026-01-15	25.7600	25.7600	24.3500	24.3500	-5.031%	2	84	-40.657%
2026-01-13	25.8800	26.6000	25.6400	25.6400	+8.140%	12	85	-43.643%
2026-01-12	23.7100	23.7100	23.7100	23.7100	+8.513%	1	75	-39.055%
2026-01-08	21.8500	21.8500	21.8500	21.8500	+5.301%	1	74	-33.867%
2026-01-07	20.7500	20.7500	20.7500	20.7500	+5.759%	1	75	-30.361%
2026-01-05	19.6200	19.6200	19.6200	19.6200	+4.362%	1	73	-26.351%
2025-12-31	18.8000	18.8000	18.8000	18.8000	-0.529%	1	73	-23.138%
2025-12-30	18.9000	18.9000	18.9000	18.9000	+5.292%	1	73	-23.545%
2025-12-22	17.9000	17.9500	17.9000	17.9500	+13.106%	2	72	-19.499%
2025-12-17	15.8500	15.8700	15.8500	15.8700	-19.970%	2	72	-8.948%
2025-12-12	19.7800	19.8300	19.7800	19.8300	-10.836%	2	72	-27.131%
2025-12-10	22.2400	22.2400	22.2400	22.2400	-8.852%	1	72	-35.027%
2025-12-03	24.4000	24.4800	24.3200	24.4000	0.000%	88	70	-40.779%
2025-12-01	24.4000	24.4000	24.4000	24.4000	-2.789%	1	27	-40.779%
2025-11-28	25.1000	25.1000	25.1000	25.1000	-2.901%	2	28	-42.430%
2025-11-26	26.0500	26.0500	25.8000	25.8500	-4.046%	4	25	-44.101%
2025-11-25	29.0000	29.0000	26.9400	26.9400	+7.203%	18	25	-46.362%
2025-11-24	25.1300	25.1300	25.1300	25.1300	+26.919%	5	38	-42.499%
2025-11-21	19.7000	19.8000	19.7000	19.8000	+9.939%	3	33	-27.020%
2025-11-20	20.8000	20.8000	18.0100	18.0100	-3.380%	16	32	-19.767%
2025-11-19	20.5700	20.5700	18.6400	18.6400	+14.849%	6	22	-22.479%
2025-11-18	16.2300	16.2300	16.2300	16.2300	+0.996%	2	17	-10.967%
2025-11-17	17.3000	17.3000	16.0700	16.0700	+2.487%	18	16	-10.081%
2025-11-11	15.6800	15.6800	15.6800	15.6800	0.000%	5	5	-7.844%