Dark

GOOGL20280616C300
GOOGL Jun 16 2028 300.00 Call (GOOGL280616C00300000)
option OPRA

EOD

Jul 20, 2026

114.50+8.377%(+8.85)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	116.8500	117.9700	114.5000	114.5000	+8.377%	5	822	0.000%
2026-07-17	105.6500	105.6500	105.6500	105.6500	-6.504%	1	819	+8.377%
2026-07-16	125.9000	126.1000	113.0000	113.0000	-12.172%	33	819	+1.327%
2026-07-15	126.0000	128.6600	126.0000	128.6600	+11.105%	2	802	-11.006%
2026-07-14	115.8000	115.8000	115.8000	115.8000	-0.601%	1	801	-1.123%
2026-07-13	114.3400	116.5000	114.1100	116.5000	+1.393%	15	802	-1.717%
2026-07-10	114.3000	114.9000	113.7000	114.9000	+1.771%	16	802	-0.348%
2026-07-09	112.9000	112.9000	112.9000	112.9000	-2.672%	1	801	+1.417%
2026-07-08	116.0000	116.0000	116.0000	116.0000	-6.452%	1	800	-1.293%
2026-07-07	125.5500	128.5400	124.0000	124.0000	+0.210%	5	800	-7.661%
2026-07-06	119.3000	123.7400	119.3000	123.7400	+4.740%	40	798	-7.467%
2026-07-02	118.9500	118.9600	113.9500	118.1400	-1.476%	5	777	-3.081%
2026-07-01	119.0500	120.0000	119.0500	119.9100	+2.304%	40	777	-4.512%
2026-06-30	113.7500	117.2100	113.7500	117.2100	+3.451%	8	766	-2.312%
2026-06-29	110.0000	113.3000	109.6700	113.3000	+11.626%	14	762	+1.059%
2026-06-26	103.6800	108.6500	99.8000	101.5000	-4.064%	20	767	+12.808%
2026-06-25	103.0000	106.0000	101.3000	105.8000	-5.905%	6	761	+8.223%
2026-06-24	112.5000	112.5000	112.4400	112.4400	+2.218%	10	758	+1.832%
2026-06-23	110.0000	110.0000	110.0000	110.0000	-2.698%	1	758	+4.091%
2026-06-22	117.5000	117.5000	107.8500	113.0500	-7.985%	43	757	+1.283%
2026-06-17	125.0000	125.0000	122.8600	122.8600	-4.315%	4	743	-6.804%
2026-06-16	126.7300	131.5500	126.7300	128.4000	+0.706%	5	743	-10.826%
2026-06-15	127.5000	127.5000	127.5000	127.5000	+4.671%	1	743	-10.196%
2026-06-12	119.5900	122.8700	119.5900	121.8100	+8.391%	9	742	-6.001%
2026-06-11	113.0100	113.0100	111.1000	112.3800	-4.569%	6	739	+1.886%
2026-06-10	124.8700	124.8700	117.5000	117.7600	-5.032%	8	735	-2.768%
2026-06-09	120.9100	124.0000	118.0000	124.0000	+1.018%	17	729	-7.661%
2026-06-08	123.9400	124.0000	121.4800	122.7500	-0.631%	16	734	-6.721%
2026-06-05	127.1100	127.7200	123.5300	123.5300	-4.426%	13	724	-7.310%
2026-06-04	125.9400	129.2500	125.9400	129.2500	+8.613%	4	724	-11.412%
2026-06-03	122.0000	122.0000	118.8100	119.0000	-2.459%	8	722	-3.782%
2026-06-02	120.1700	128.8100	119.8000	122.0000	-8.271%	17	716	-6.148%
2026-06-01	132.0000	134.5000	130.9700	133.0000	-1.306%	9	719	-13.910%
2026-05-29	137.5800	137.5800	134.7600	134.7600	-6.091%	5	714	-15.034%
2026-05-28	142.1500	143.5000	142.1500	143.5000	+0.702%	101	712	-20.209%
2026-05-27	144.0000	144.0000	142.5000	142.5000	+2.407%	7	623	-19.649%
2026-05-22	139.1500	139.1500	139.1500	139.1500	-3.254%	1	621	-17.715%
2026-05-21	140.7500	143.8300	140.7500	143.8300	+1.647%	2	621	-20.392%
2026-05-20	143.7500	143.8500	140.0000	141.5000	-8.159%	7	621	-19.081%
2026-05-18	155.8900	155.8900	154.0700	154.0700	-0.201%	7	610	-25.683%
2026-05-13	138.5500	154.3800	138.5500	154.3800	+9.645%	4	610	-25.832%
2026-05-12	140.8000	140.8000	140.8000	140.8000	-0.964%	1	612	-18.679%
2026-05-11	147.0000	147.0000	142.1700	142.1700	-5.220%	8	612	-19.463%
2026-05-08	150.0000	150.0000	150.0000	150.0000	+0.922%	1	615	-23.667%
2026-05-07	146.9700	148.8400	146.3500	148.6300	-0.181%	14	615	-22.963%
2026-05-06	145.5000	148.9000	145.5000	148.9000	+6.357%	4	618	-23.103%
2026-05-05	140.0000	140.0000	140.0000	140.0000	+2.504%	2	618	-18.214%
2026-05-04	135.0000	136.5800	135.0000	136.5800	+0.044%	3	616	-16.166%
2026-05-01	136.5000	139.0000	136.2500	136.5200	+6.656%	15	619	-16.130%
2026-04-30	129.2000	131.6300	122.3000	128.0000	+14.480%	14	619	-10.547%
2026-04-27	111.1000	112.5000	111.1000	111.8100	+6.395%	4	624	+2.406%
2026-04-24	104.9800	105.0900	104.9800	105.0900	+2.367%	2	624	+8.954%
2026-04-23	102.6600	102.6600	102.6600	102.6600	+1.674%	5	624	+11.533%
2026-04-22	101.7500	101.7500	100.9700	100.9700	-0.227%	2	626	+13.400%
2026-04-20	101.2000	101.2000	101.2000	101.2000	-1.017%	2	626	+13.142%
2026-04-17	102.4000	102.4000	102.2400	102.2400	+1.812%	4	626	+11.991%
2026-04-16	100.4200	100.4200	100.4200	100.4200	-0.426%	1	626	+14.021%
2026-04-15	98.7500	100.8500	98.7500	100.8500	+3.288%	2	625	+13.535%
2026-04-14	97.6400	97.6400	97.6400	97.6400	+9.486%	1	627	+17.268%
2026-04-13	86.0000	89.1800	86.0000	89.1800	+3.098%	3	627	+28.392%
2026-04-10	91.0000	91.0000	86.5000	86.5000	-1.983%	16	626	+32.370%
2026-04-09	86.0000	88.2500	86.0000	88.2500	+0.478%	4	626	+29.745%
2026-04-08	87.8500	88.5000	86.0000	87.8300	+13.814%	14	629	+30.365%
2026-04-07	77.0500	77.1700	77.0500	77.1700	+3.863%	2	634	+48.374%
2026-04-06	73.7500	74.6000	73.6500	74.3000	+4.135%	45	632	+54.105%
2026-04-02	70.5000	71.3500	70.5000	71.3500	-3.451%	13	636	+60.477%
2026-04-01	72.0000	74.7100	71.4200	73.9000	+11.128%	27	636	+54.939%
2026-03-31	61.5000	66.5000	61.5000	66.5000	+16.157%	14	640	+72.180%
2026-03-30	59.3100	59.3100	57.2500	57.2500	-4.583%	7	639	+100.000%
2026-03-27	60.7700	60.7700	60.0000	60.0000	-6.294%	5	638	+90.833%
2026-03-26	67.0900	67.1500	63.9500	64.0300	-8.029%	115	638	+78.822%
2026-03-25	70.0000	71.9000	69.3300	69.6200	+0.173%	33	595	+64.464%
2026-03-24	75.7000	75.7000	69.5000	69.5000	-11.352%	12	587	+64.748%
2026-03-23	78.9000	78.9000	78.4000	78.4000	+2.417%	3	577	+46.046%
2026-03-20	78.8900	78.8900	76.5500	76.5500	-6.269%	2	578	+49.575%
2026-03-19	81.6700	81.6700	81.6700	81.6700	-0.281%	1	576	+40.198%
2026-03-18	81.9000	81.9000	81.9000	81.9000	+3.370%	3	575	+39.805%
2026-03-16	79.0000	79.2300	78.8000	79.2300	+0.789%	9	577	+44.516%
2026-03-13	79.0200	79.0200	78.6100	78.6100	-2.287%	6	581	+45.656%
2026-03-12	80.0000	80.8000	80.0000	80.4500	-2.307%	5	575	+42.324%
2026-03-11	82.3500	82.3500	82.3500	82.3500	-0.543%	2	575	+39.041%
2026-03-10	81.8200	83.0500	81.8200	82.8000	+6.839%	26	574	+38.285%
2026-03-09	74.5500	77.5000	74.5500	77.5000	+1.533%	27	577	+47.742%
2026-03-06	75.7500	77.1100	75.6600	76.3300	-1.012%	18	572	+50.007%
2026-03-05	76.7500	77.4500	76.5500	77.1100	-2.318%	83	562	+48.489%
2026-03-04	79.7000	79.8700	78.7200	78.9400	+0.561%	18	522	+45.047%
2026-03-03	78.4300	78.5000	76.8700	78.5000	-3.775%	17	522	+45.860%
2026-03-02	81.3000	83.0000	81.3000	81.5800	-3.456%	4	512	+40.353%
2026-02-27	80.0000	84.5000	80.0000	84.5000	+3.681%	404	511	+35.503%
2026-02-26	84.0000	84.0000	80.7800	81.5000	-4.567%	7	732	+40.491%
2026-02-25	85.4000	85.4000	85.4000	85.4000	+0.164%	1	724	+34.075%
2026-02-24	84.3500	85.3300	84.3500	85.2600	-2.337%	10	724	+34.295%
2026-02-23	88.7500	88.7500	86.3000	87.3000	+4.551%	401	720	+31.157%
2026-02-20	83.5000	83.5000	83.5000	83.5000	+4.926%	1	320	+37.126%
2026-02-19	78.8000	80.3900	78.8000	79.5800	+0.683%	3	319	+43.880%
2026-02-18	79.4400	79.4400	79.0400	79.0400	+2.850%	3	316	+44.863%
2026-02-17	76.9800	79.5000	76.8500	76.8500	-5.088%	10	313	+48.992%
2026-02-13	82.8500	83.0000	80.9700	80.9700	-5.298%	6	307	+41.410%
2026-02-12	85.5000	85.5000	85.5000	85.5000	+0.234%	1	307	+33.918%
2026-02-11	87.7300	87.7300	84.5300	85.3000	-6.929%	39	306	+34.232%
2026-02-10	92.0000	92.0000	88.5000	91.6500	-4.031%	108	322	+24.932%
2026-02-06	94.0500	96.0000	93.9000	95.5000	-4.738%	6	414	+19.895%
2026-02-05	87.0500	100.2500	84.7200	100.2500	-3.837%	45	408	+14.214%
2026-02-04	102.0000	104.2500	102.0000	104.2500	-3.472%	12	391	+9.832%
2026-02-03	111.3600	111.3600	108.0000	108.0000	-1.487%	3	396	+6.019%
2026-02-02	109.8300	109.8300	109.6300	109.6300	+3.425%	2	398	+4.442%
2026-01-30	107.1900	107.4400	106.0000	106.0000	+0.665%	3	397	+8.019%
2026-01-29	105.3000	105.3000	105.3000	105.3000	+0.124%	2	396	+8.737%
2026-01-27	105.1700	105.1700	105.1700	105.1700	+1.486%	1	394	+8.871%
2026-01-26	101.3500	104.7300	101.3500	103.6300	+4.140%	9	394	+10.489%
2026-01-23	99.5100	99.5100	99.5100	99.5100	-3.002%	1	395	+15.064%
2026-01-22	103.8600	103.8600	100.8500	102.5900	+1.124%	8	396	+11.609%
2026-01-21	94.2200	101.4500	94.2200	101.4500	+7.071%	3	397	+12.863%
2026-01-20	100.7000	100.7000	94.4500	94.7500	-8.010%	93	398	+20.844%
2026-01-16	103.0000	103.0000	103.0000	103.0000	-0.097%	1	417	+11.165%
2026-01-15	103.1000	103.1000	103.1000	103.1000	-3.192%	1	417	+11.057%
2026-01-14	104.0500	106.5000	102.6700	106.5000	-0.560%	4	416	+7.512%
2026-01-13	107.0000	108.9700	105.4500	107.1000	+5.000%	12	413	+6.909%
2026-01-12	98.5000	102.0000	98.5000	102.0000	+1.493%	16	413	+12.255%
2026-01-09	100.0000	101.0000	99.8400	100.5000	+2.259%	16	415	+13.930%
2026-01-08	95.7500	98.2800	95.7500	98.2800	+1.993%	3	407	+16.504%
2026-01-07	93.0000	96.3600	93.0000	96.3600	+8.514%	13	407	+18.825%
2026-01-06	88.0000	89.8500	87.7400	88.8000	-1.333%	17	412	+28.941%
2026-01-05	91.6300	91.6600	90.0000	90.0000	+0.134%	32	374	+27.222%
2026-01-02	87.4700	90.3500	87.4700	89.8800	+1.228%	7	374	+27.392%
2025-12-31	88.6000	89.4400	88.5900	88.7900	-0.992%	8	372	+28.956%
2025-12-30	90.1100	90.1100	89.6800	89.6800	+1.162%	20	372	+27.676%
2025-12-29	88.9000	88.9000	88.4100	88.6500	-1.336%	40	372	+29.160%
2025-12-26	90.5000	90.5000	89.8500	89.8500	-2.017%	11	372	+27.435%
2025-12-24	91.4700	91.7000	90.0000	91.7000	+1.047%	4	363	+24.864%
2025-12-23	90.1500	90.7500	90.1500	90.7500	+4.095%	7	363	+26.171%
2025-12-22	85.3000	87.1800	85.0000	87.1800	+4.457%	9	360	+31.337%
2025-12-19	81.9500	84.2000	81.0000	83.4600	+1.818%	30	353	+37.191%
2025-12-18	82.3800	83.0000	81.0000	81.9700	+4.354%	130	325	+39.685%
2025-12-17	82.0900	82.0900	78.5500	78.5500	-8.397%	135	198	+45.767%
2025-12-16	86.2300	88.0000	82.8500	85.7500	-0.798%	29	105	+33.528%
2025-12-15	87.2000	87.2000	86.4400	86.4400	-2.328%	4	90	+32.462%
2025-12-12	90.0000	90.0000	86.3500	88.5000	-4.839%	18	89	+29.379%
2025-12-11	94.0000	94.0000	89.0000	93.0000	-2.872%	19	90	+23.118%
2025-12-10	94.4500	96.4000	94.4500	95.7500	+0.641%	5	85	+19.582%
2025-12-09	92.1000	95.6500	91.8000	95.1400	+3.978%	10	88	+20.349%
2025-12-08	96.0000	96.0000	91.0700	91.5000	-5.553%	23	84	+25.137%
2025-12-05	99.8300	99.8300	96.8700	96.8800	+1.191%	43	71	+18.187%
2025-12-04	99.4400	99.4400	95.0000	95.7400	-2.545%	11	40	+19.595%
2025-12-03	98.1700	98.2400	98.1700	98.2400	+4.244%	3	36	+16.551%
2025-12-02	94.2400	94.2400	94.2400	94.2400	-1.526%	1	35	+21.498%
2025-12-01	96.5400	98.0000	95.7000	95.7000	-3.333%	21	34	+19.645%
2025-11-28	102.6000	104.5000	97.5000	99.0000	-1.198%	11	13	+15.657%
2025-11-26	98.8300	100.2000	98.7700	100.2000	0.000%	13	0	+14.271%