Dark

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

EOD

Sep 3, 2026

97.38+3.872%(+3.63)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	99.5000	99.5000	97.1000	97.3800	+3.872%	5	950	0.000%
2026-09-02	93.7500	93.7500	93.7500	93.7500	+1.902%	1	952	+3.872%
2026-09-01	92.4900	92.5900	91.0000	92.0000	-2.902%	5	951	+5.848%
2026-08-31	94.7000	95.0000	94.0000	94.7500	-6.742%	13	948	+2.776%
2026-08-28	102.2200	102.6500	101.6000	101.6000	+4.850%	4	942	-4.154%
2026-08-27	96.5000	97.3000	95.9800	96.9000	-0.758%	6	942	+0.495%
2026-08-26	98.9700	98.9700	96.9500	97.6400	-3.737%	5	942	-0.266%
2026-08-25	101.2500	101.4300	101.1900	101.4300	-2.938%	4	941	-3.993%
2026-08-24	104.5000	104.5000	104.5000	104.5000	+5.930%	1	938	-6.813%
2026-08-21	98.2400	98.6500	98.2400	98.6500	+1.701%	2	938	-1.287%
2026-08-20	99.0000	99.0000	97.0000	97.0000	-3.483%	2	938	+0.392%
2026-08-19	98.9300	100.5000	98.9300	100.5000	+1.005%	2	936	-3.104%
2026-08-18	99.9100	99.9100	99.1600	99.5000	-0.500%	5	935	-2.131%
2026-08-17	101.3000	101.3000	99.0000	100.0000	-2.143%	3	932	-2.620%
2026-08-14	103.0000	103.0000	100.0000	102.1900	-0.786%	6	930	-4.707%
2026-08-13	102.5100	103.2000	101.4000	103.0000	+1.398%	4	930	-5.456%
2026-08-12	100.0000	101.5800	99.5500	101.5800	-0.830%	31	929	-4.135%
2026-08-11	106.6300	106.6300	102.2300	102.4300	-7.303%	13	921	-4.930%
2026-08-10	110.0000	110.5000	110.0000	110.5000	-0.897%	5	911	-11.873%
2026-08-07	110.4500	111.9000	110.4500	111.5000	-2.184%	3	908	-12.664%
2026-08-06	117.1000	118.2500	113.9900	113.9900	-3.316%	8	907	-14.571%
2026-08-05	131.6000	133.7000	117.0000	117.9000	-10.837%	6	910	-17.405%
2026-08-04	128.8000	132.5000	128.0000	132.2300	+4.323%	24	914	-26.356%
2026-08-03	125.0000	129.5000	121.7500	126.7500	+12.168%	34	926	-23.172%
2026-07-31	101.8800	113.0000	101.8600	113.0000	+18.325%	26	935	-13.823%
2026-07-30	94.0000	95.5500	92.4900	95.5000	-3.095%	11	944	+1.969%
2026-07-29	95.6500	99.6100	95.2500	98.5500	+3.737%	5	935	-1.187%
2026-07-28	88.7000	95.0000	88.7000	95.0000	+4.833%	8	936	+2.505%
2026-07-27	91.8000	92.0500	89.7500	90.6200	+5.495%	18	939	+7.460%
2026-07-24	86.6500	88.0000	84.5300	85.9000	-0.544%	51	940	+13.364%
2026-07-23	89.2000	90.0000	84.0000	86.3700	-20.565%	175	935	+12.747%
2026-07-22	108.0000	108.7300	108.0000	108.7300	-0.703%	3	827	-10.439%
2026-07-21	109.5000	109.5000	109.5000	109.5000	-4.367%	3	825	-11.068%
2026-07-20	116.8500	117.9700	114.5000	114.5000	+8.377%	5	822	-14.952%
2026-07-17	105.6500	105.6500	105.6500	105.6500	-6.504%	1	819	-7.828%
2026-07-16	125.9000	126.1000	113.0000	113.0000	-12.172%	33	819	-13.823%
2026-07-15	126.0000	128.6600	126.0000	128.6600	+11.105%	2	802	-24.312%
2026-07-14	115.8000	115.8000	115.8000	115.8000	-0.601%	1	801	-15.907%
2026-07-13	114.3400	116.5000	114.1100	116.5000	+1.393%	15	802	-16.412%
2026-07-10	114.3000	114.9000	113.7000	114.9000	+1.771%	16	802	-15.248%
2026-07-09	112.9000	112.9000	112.9000	112.9000	-2.672%	1	801	-13.747%
2026-07-08	116.0000	116.0000	116.0000	116.0000	-6.452%	1	800	-16.052%
2026-07-07	125.5500	128.5400	124.0000	124.0000	+0.210%	5	800	-21.468%
2026-07-06	119.3000	123.7400	119.3000	123.7400	+4.740%	40	798	-21.303%
2026-07-02	118.9500	118.9600	113.9500	118.1400	-1.476%	5	777	-17.572%
2026-07-01	119.0500	120.0000	119.0500	119.9100	+2.304%	40	777	-18.789%
2026-06-30	113.7500	117.2100	113.7500	117.2100	+3.451%	8	766	-16.918%
2026-06-29	110.0000	113.3000	109.6700	113.3000	+11.626%	14	762	-14.051%
2026-06-26	103.6800	108.6500	99.8000	101.5000	-4.064%	20	767	-4.059%
2026-06-25	103.0000	106.0000	101.3000	105.8000	-5.905%	6	761	-7.958%
2026-06-24	112.5000	112.5000	112.4400	112.4400	+2.218%	10	758	-13.394%
2026-06-23	110.0000	110.0000	110.0000	110.0000	-2.698%	1	758	-11.473%
2026-06-22	117.5000	117.5000	107.8500	113.0500	-7.985%	43	757	-13.861%
2026-06-17	125.0000	125.0000	122.8600	122.8600	-4.315%	4	743	-20.739%
2026-06-16	126.7300	131.5500	126.7300	128.4000	+0.706%	5	743	-24.159%
2026-06-15	127.5000	127.5000	127.5000	127.5000	+4.671%	1	743	-23.624%
2026-06-12	119.5900	122.8700	119.5900	121.8100	+8.391%	9	742	-20.056%
2026-06-11	113.0100	113.0100	111.1000	112.3800	-4.569%	6	739	-13.348%
2026-06-10	124.8700	124.8700	117.5000	117.7600	-5.032%	8	735	-17.306%
2026-06-09	120.9100	124.0000	118.0000	124.0000	+1.018%	17	729	-21.468%
2026-06-08	123.9400	124.0000	121.4800	122.7500	-0.631%	16	734	-20.668%
2026-06-05	127.1100	127.7200	123.5300	123.5300	-4.426%	13	724	-21.169%
2026-06-04	125.9400	129.2500	125.9400	129.2500	+8.613%	4	724	-24.658%
2026-06-03	122.0000	122.0000	118.8100	119.0000	-2.459%	8	722	-18.168%
2026-06-02	120.1700	128.8100	119.8000	122.0000	-8.271%	17	716	-20.180%
2026-06-01	132.0000	134.5000	130.9700	133.0000	-1.306%	9	719	-26.782%
2026-05-29	137.5800	137.5800	134.7600	134.7600	-6.091%	5	714	-27.738%
2026-05-28	142.1500	143.5000	142.1500	143.5000	+0.702%	101	712	-32.139%
2026-05-27	144.0000	144.0000	142.5000	142.5000	+2.407%	7	623	-31.663%
2026-05-22	139.1500	139.1500	139.1500	139.1500	-3.254%	1	621	-30.018%
2026-05-21	140.7500	143.8300	140.7500	143.8300	+1.647%	2	621	-32.295%
2026-05-20	143.7500	143.8500	140.0000	141.5000	-8.159%	7	621	-31.180%
2026-05-18	155.8900	155.8900	154.0700	154.0700	-0.201%	7	610	-36.795%
2026-05-13	138.5500	154.3800	138.5500	154.3800	+9.645%	4	610	-36.922%
2026-05-12	140.8000	140.8000	140.8000	140.8000	-0.964%	1	612	-30.838%
2026-05-11	147.0000	147.0000	142.1700	142.1700	-5.220%	8	612	-31.505%
2026-05-08	150.0000	150.0000	150.0000	150.0000	+0.922%	1	615	-35.080%
2026-05-07	146.9700	148.8400	146.3500	148.6300	-0.181%	14	615	-34.482%
2026-05-06	145.5000	148.9000	145.5000	148.9000	+6.357%	4	618	-34.600%
2026-05-05	140.0000	140.0000	140.0000	140.0000	+2.504%	2	618	-30.443%
2026-05-04	135.0000	136.5800	135.0000	136.5800	+0.044%	3	616	-28.701%
2026-05-01	136.5000	139.0000	136.2500	136.5200	+6.656%	15	619	-28.670%
2026-04-30	129.2000	131.6300	122.3000	128.0000	+14.480%	14	619	-23.922%
2026-04-27	111.1000	112.5000	111.1000	111.8100	+6.395%	4	624	-12.906%
2026-04-24	104.9800	105.0900	104.9800	105.0900	+2.367%	2	624	-7.337%
2026-04-23	102.6600	102.6600	102.6600	102.6600	+1.674%	5	624	-5.143%
2026-04-22	101.7500	101.7500	100.9700	100.9700	-0.227%	2	626	-3.556%
2026-04-20	101.2000	101.2000	101.2000	101.2000	-1.017%	2	626	-3.775%
2026-04-17	102.4000	102.4000	102.2400	102.2400	+1.812%	4	626	-4.754%
2026-04-16	100.4200	100.4200	100.4200	100.4200	-0.426%	1	626	-3.027%
2026-04-15	98.7500	100.8500	98.7500	100.8500	+3.288%	2	625	-3.441%
2026-04-14	97.6400	97.6400	97.6400	97.6400	+9.486%	1	627	-0.266%
2026-04-13	86.0000	89.1800	86.0000	89.1800	+3.098%	3	627	+9.195%
2026-04-10	91.0000	91.0000	86.5000	86.5000	-1.983%	16	626	+12.578%
2026-04-09	86.0000	88.2500	86.0000	88.2500	+0.478%	4	626	+10.346%
2026-04-08	87.8500	88.5000	86.0000	87.8300	+13.814%	14	629	+10.873%
2026-04-07	77.0500	77.1700	77.0500	77.1700	+3.863%	2	634	+26.189%
2026-04-06	73.7500	74.6000	73.6500	74.3000	+4.135%	45	632	+31.063%
2026-04-02	70.5000	71.3500	70.5000	71.3500	-3.451%	13	636	+36.482%
2026-04-01	72.0000	74.7100	71.4200	73.9000	+11.128%	27	636	+31.773%
2026-03-31	61.5000	66.5000	61.5000	66.5000	+16.157%	14	640	+46.436%
2026-03-30	59.3100	59.3100	57.2500	57.2500	-4.583%	7	639	+70.096%
2026-03-27	60.7700	60.7700	60.0000	60.0000	-6.294%	5	638	+62.300%
2026-03-26	67.0900	67.1500	63.9500	64.0300	-8.029%	115	638	+52.085%
2026-03-25	70.0000	71.9000	69.3300	69.6200	+0.173%	33	595	+39.874%
2026-03-24	75.7000	75.7000	69.5000	69.5000	-11.352%	12	587	+40.115%
2026-03-23	78.9000	78.9000	78.4000	78.4000	+2.417%	3	577	+24.209%
2026-03-20	78.8900	78.8900	76.5500	76.5500	-6.269%	2	578	+27.211%
2026-03-19	81.6700	81.6700	81.6700	81.6700	-0.281%	1	576	+19.236%
2026-03-18	81.9000	81.9000	81.9000	81.9000	+3.370%	3	575	+18.901%
2026-03-16	79.0000	79.2300	78.8000	79.2300	+0.789%	9	577	+22.908%
2026-03-13	79.0200	79.0200	78.6100	78.6100	-2.287%	6	581	+23.877%
2026-03-12	80.0000	80.8000	80.0000	80.4500	-2.307%	5	575	+21.044%
2026-03-11	82.3500	82.3500	82.3500	82.3500	-0.543%	2	575	+18.251%
2026-03-10	81.8200	83.0500	81.8200	82.8000	+6.839%	26	574	+17.609%
2026-03-09	74.5500	77.5000	74.5500	77.5000	+1.533%	27	577	+25.652%
2026-03-06	75.7500	77.1100	75.6600	76.3300	-1.012%	18	572	+27.578%
2026-03-05	76.7500	77.4500	76.5500	77.1100	-2.318%	83	562	+26.287%
2026-03-04	79.7000	79.8700	78.7200	78.9400	+0.561%	18	522	+23.360%
2026-03-03	78.4300	78.5000	76.8700	78.5000	-3.775%	17	522	+24.051%
2026-03-02	81.3000	83.0000	81.3000	81.5800	-3.456%	4	512	+19.367%
2026-02-27	80.0000	84.5000	80.0000	84.5000	+3.681%	404	511	+15.243%
2026-02-26	84.0000	84.0000	80.7800	81.5000	-4.567%	7	732	+19.485%
2026-02-25	85.4000	85.4000	85.4000	85.4000	+0.164%	1	724	+14.028%
2026-02-24	84.3500	85.3300	84.3500	85.2600	-2.337%	10	724	+14.215%
2026-02-23	88.7500	88.7500	86.3000	87.3000	+4.551%	401	720	+11.546%
2026-02-20	83.5000	83.5000	83.5000	83.5000	+4.926%	1	320	+16.623%
2026-02-19	78.8000	80.3900	78.8000	79.5800	+0.683%	3	319	+22.367%
2026-02-18	79.4400	79.4400	79.0400	79.0400	+2.850%	3	316	+23.203%
2026-02-17	76.9800	79.5000	76.8500	76.8500	-5.088%	10	313	+26.714%
2026-02-13	82.8500	83.0000	80.9700	80.9700	-5.298%	6	307	+20.267%
2026-02-12	85.5000	85.5000	85.5000	85.5000	+0.234%	1	307	+13.895%
2026-02-11	87.7300	87.7300	84.5300	85.3000	-6.929%	39	306	+14.162%
2026-02-10	92.0000	92.0000	88.5000	91.6500	-4.031%	108	322	+6.252%
2026-02-06	94.0500	96.0000	93.9000	95.5000	-4.738%	6	414	+1.969%
2026-02-05	87.0500	100.2500	84.7200	100.2500	-3.837%	45	408	-2.863%
2026-02-04	102.0000	104.2500	102.0000	104.2500	-3.472%	12	391	-6.590%
2026-02-03	111.3600	111.3600	108.0000	108.0000	-1.487%	3	396	-9.833%
2026-02-02	109.8300	109.8300	109.6300	109.6300	+3.425%	2	398	-11.174%
2026-01-30	107.1900	107.4400	106.0000	106.0000	+0.665%	3	397	-8.132%
2026-01-29	105.3000	105.3000	105.3000	105.3000	+0.124%	2	396	-7.521%
2026-01-27	105.1700	105.1700	105.1700	105.1700	+1.486%	1	394	-7.407%
2026-01-26	101.3500	104.7300	101.3500	103.6300	+4.140%	9	394	-6.031%
2026-01-23	99.5100	99.5100	99.5100	99.5100	-3.002%	1	395	-2.140%
2026-01-22	103.8600	103.8600	100.8500	102.5900	+1.124%	8	396	-5.078%
2026-01-21	94.2200	101.4500	94.2200	101.4500	+7.071%	3	397	-4.012%
2026-01-20	100.7000	100.7000	94.4500	94.7500	-8.010%	93	398	+2.776%
2026-01-16	103.0000	103.0000	103.0000	103.0000	-0.097%	1	417	-5.456%
2026-01-15	103.1000	103.1000	103.1000	103.1000	-3.192%	1	417	-5.548%
2026-01-14	104.0500	106.5000	102.6700	106.5000	-0.560%	4	416	-8.563%
2026-01-13	107.0000	108.9700	105.4500	107.1000	+5.000%	12	413	-9.076%
2026-01-12	98.5000	102.0000	98.5000	102.0000	+1.493%	16	413	-4.529%
2026-01-09	100.0000	101.0000	99.8400	100.5000	+2.259%	16	415	-3.104%
2026-01-08	95.7500	98.2800	95.7500	98.2800	+1.993%	3	407	-0.916%
2026-01-07	93.0000	96.3600	93.0000	96.3600	+8.514%	13	407	+1.059%
2026-01-06	88.0000	89.8500	87.7400	88.8000	-1.333%	17	412	+9.662%
2026-01-05	91.6300	91.6600	90.0000	90.0000	+0.134%	32	374	+8.200%
2026-01-02	87.4700	90.3500	87.4700	89.8800	+1.228%	7	374	+8.344%
2025-12-31	88.6000	89.4400	88.5900	88.7900	-0.992%	8	372	+9.675%
2025-12-30	90.1100	90.1100	89.6800	89.6800	+1.162%	20	372	+8.586%
2025-12-29	88.9000	88.9000	88.4100	88.6500	-1.336%	40	372	+9.848%
2025-12-26	90.5000	90.5000	89.8500	89.8500	-2.017%	11	372	+8.381%
2025-12-24	91.4700	91.7000	90.0000	91.7000	+1.047%	4	363	+6.194%
2025-12-23	90.1500	90.7500	90.1500	90.7500	+4.095%	7	363	+7.306%
2025-12-22	85.3000	87.1800	85.0000	87.1800	+4.457%	9	360	+11.700%
2025-12-19	81.9500	84.2000	81.0000	83.4600	+1.818%	30	353	+16.679%
2025-12-18	82.3800	83.0000	81.0000	81.9700	+4.354%	130	325	+18.800%
2025-12-17	82.0900	82.0900	78.5500	78.5500	-8.397%	135	198	+23.972%
2025-12-16	86.2300	88.0000	82.8500	85.7500	-0.798%	29	105	+13.563%
2025-12-15	87.2000	87.2000	86.4400	86.4400	-2.328%	4	90	+12.656%
2025-12-12	90.0000	90.0000	86.3500	88.5000	-4.839%	18	89	+10.034%
2025-12-11	94.0000	94.0000	89.0000	93.0000	-2.872%	19	90	+4.710%
2025-12-10	94.4500	96.4000	94.4500	95.7500	+0.641%	5	85	+1.702%
2025-12-09	92.1000	95.6500	91.8000	95.1400	+3.978%	10	88	+2.354%
2025-12-08	96.0000	96.0000	91.0700	91.5000	-5.553%	23	84	+6.426%
2025-12-05	99.8300	99.8300	96.8700	96.8800	+1.191%	43	71	+0.516%
2025-12-04	99.4400	99.4400	95.0000	95.7400	-2.545%	11	40	+1.713%
2025-12-03	98.1700	98.2400	98.1700	98.2400	+4.244%	3	36	-0.875%
2025-12-02	94.2400	94.2400	94.2400	94.2400	-1.526%	1	35	+3.332%
2025-12-01	96.5400	98.0000	95.7000	95.7000	-3.333%	21	34	+1.755%
2025-11-28	102.6000	104.5000	97.5000	99.0000	-1.198%	11	13	-1.636%
2025-11-26	98.8300	100.2000	98.7700	100.2000	0.000%	13	0	-2.814%