Dark

GOOGL20280616C320
GOOGL Jun 16 2028 320.00 Call (GOOGL280616C00320000)
option OPRA

EOD

Sep 3, 2026

86.93+2.090%(+1.78)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	86.4000	87.0300	86.2700	86.9300	+2.090%	8	638	0.000%
2026-09-02	81.3500	85.1500	81.3500	85.1500	+4.787%	13	637	+2.090%
2026-09-01	82.8000	83.4900	81.0000	81.2600	-5.621%	13	650	+6.978%
2026-08-31	84.0500	86.1000	84.0500	86.1000	-6.035%	14	643	+0.964%
2026-08-28	91.6300	91.6300	91.6300	91.6300	+6.349%	6	641	-5.129%
2026-08-27	86.6000	86.6000	85.6500	86.1600	-1.340%	23	647	+0.894%
2026-08-26	90.9000	90.9000	87.3300	87.3300	-3.917%	3	644	-0.458%
2026-08-25	90.8900	90.8900	90.8900	90.8900	-3.257%	2	644	-4.357%
2026-08-24	93.4500	93.9500	90.5500	93.9500	+4.157%	12	644	-7.472%
2026-08-21	90.2000	90.2000	90.2000	90.2000	+3.881%	1	645	-3.625%
2026-08-20	87.5000	87.5000	86.8300	86.8300	-3.522%	2	646	+0.115%
2026-08-19	88.3000	91.5000	88.3000	90.0000	+0.100%	6	645	-3.411%
2026-08-18	88.7500	89.9100	88.7500	89.9100	+0.627%	2	639	-3.314%
2026-08-17	91.0000	91.0000	89.0000	89.3500	-2.050%	5	640	-2.708%
2026-08-14	91.1000	91.2200	91.1000	91.2200	-0.632%	5	637	-4.703%
2026-08-13	91.6500	91.9000	91.6500	91.8000	+0.680%	5	636	-5.305%
2026-08-12	90.3400	91.1800	89.3500	91.1800	-1.830%	5	633	-4.661%
2026-08-11	94.9900	94.9900	92.8800	92.8800	-8.085%	5	632	-6.406%
2026-08-10	101.0500	101.0500	101.0500	101.0500	-0.030%	1	628	-13.973%
2026-08-07	100.9000	101.0800	99.8300	101.0800	-2.479%	8	627	-13.999%
2026-08-06	105.0000	105.0000	101.6000	103.6500	-3.939%	12	627	-16.131%
2026-08-05	107.3100	107.9200	105.6500	107.9000	-10.083%	66	627	-19.435%
2026-08-04	114.3000	120.5000	114.3000	120.0000	+2.398%	15	633	-27.558%
2026-08-03	113.4000	117.5000	110.1000	117.1900	+17.708%	11	637	-25.821%
2026-07-31	91.6000	99.5900	91.6000	99.5600	+14.674%	11	644	-12.686%
2026-07-29	86.8200	86.8200	86.8200	86.8200	+2.588%	1	651	+0.127%
2026-07-28	84.6300	84.6300	84.6300	84.6300	+4.019%	1	651	+2.718%
2026-07-27	80.9800	82.7000	80.6300	81.3600	+5.457%	34	650	+6.846%
2026-07-24	78.0000	79.0000	75.6300	77.1500	+0.916%	32	649	+12.677%
2026-07-23	80.1000	80.7300	75.0000	76.4500	-21.910%	74	635	+13.708%
2026-07-22	97.9000	97.9000	97.9000	97.9000	-1.459%	6	609	-11.205%
2026-07-21	98.5000	99.3500	98.3000	99.3500	-6.274%	8	614	-12.501%
2026-07-20	106.3000	106.3000	106.0000	106.0000	+11.814%	6	617	-17.991%
2026-07-17	96.7600	96.7600	94.0500	94.8000	-8.140%	16	619	-8.302%
2026-07-16	117.3700	117.3700	103.2000	103.2000	-10.703%	17	611	-15.766%
2026-07-15	115.0000	115.5700	115.0000	115.5700	+8.009%	8	608	-24.782%
2026-07-14	104.2500	107.0000	104.2500	107.0000	+3.182%	11	607	-18.757%
2026-07-13	103.8000	103.8000	103.7000	103.7000	-6.534%	2	608	-16.172%
2026-07-08	110.9500	110.9500	110.9500	110.9500	-2.675%	1	606	-21.649%
2026-07-07	114.0000	114.0000	114.0000	114.0000	+6.413%	1	607	-23.746%
2026-07-06	107.1300	107.1300	107.1300	107.1300	-0.806%	1	607	-18.856%
2026-07-02	110.6900	110.6900	105.6500	108.0000	+6.404%	3	610	-19.509%
2026-06-29	101.5000	101.5000	101.5000	101.5000	+9.011%	1	610	-14.355%
2026-06-26	93.1100	93.1100	93.1100	93.1100	-2.093%	1	611	-6.637%
2026-06-25	94.4100	95.1000	94.4100	95.1000	-5.373%	6	611	-8.591%
2026-06-24	101.3500	101.4000	100.0000	100.5000	+0.329%	81	616	-13.502%
2026-06-23	100.3000	102.5000	99.2700	100.1700	-1.649%	23	652	-13.218%
2026-06-22	106.0000	106.0000	99.5000	101.8500	-10.666%	15	661	-14.649%
2026-06-17	114.0000	114.0100	111.8000	114.0100	-3.488%	3	660	-23.752%
2026-06-16	118.1300	118.1300	118.1300	118.1300	+9.218%	1	660	-26.412%
2026-06-11	102.8000	108.1600	100.0000	108.1600	+0.736%	10	661	-19.628%
2026-06-10	107.3700	107.3700	107.3700	107.3700	-6.635%	1	660	-19.037%
2026-06-09	115.0000	115.0000	115.0000	115.0000	+2.468%	10	660	-24.409%
2026-06-08	113.2400	113.2400	110.4900	112.2300	-3.250%	5	660	-22.543%
2026-06-05	116.0000	116.0000	116.0000	116.0000	+4.788%	1	659	-25.060%
2026-06-03	110.7000	110.7000	110.7000	110.7000	-3.065%	10	659	-21.472%
2026-06-02	115.6000	115.6000	114.2000	114.2000	-4.992%	2	659	-23.879%
2026-06-01	119.9400	120.2000	119.9400	120.2000	-3.609%	3	660	-27.679%
2026-05-29	126.0500	126.0500	124.7000	124.7000	-3.281%	15	662	-30.289%
2026-05-28	128.7000	128.9300	128.6000	128.9300	-0.823%	5	662	-32.576%
2026-05-26	130.0000	130.0000	130.0000	130.0000	-0.307%	1	664	-33.131%
2026-05-22	127.1000	130.4000	127.1000	130.4000	+1.085%	3	663	-33.336%
2026-05-21	129.8000	129.8000	129.0000	129.0000	+1.791%	11	661	-32.612%
2026-05-20	126.7300	126.7300	126.7300	126.7300	-11.067%	4	661	-31.405%
2026-05-18	142.5000	142.5000	142.5000	142.5000	+1.064%	1	660	-38.996%
2026-05-14	138.6100	142.0000	138.6100	141.0000	-0.332%	4	660	-38.348%
2026-05-13	141.7500	141.7500	141.4700	141.4700	+10.093%	3	659	-38.552%
2026-05-12	128.5000	128.5000	128.5000	128.5000	-8.214%	1	659	-32.350%
2026-05-08	139.2500	140.0000	138.5000	140.0000	+2.190%	12	659	-37.907%
2026-05-07	136.9500	137.0000	136.9500	137.0000	+0.183%	21	658	-36.547%
2026-05-06	134.8200	136.7500	134.8200	136.7500	+8.274%	22	659	-36.431%
2026-05-05	128.6500	128.6500	126.3000	126.3000	+1.929%	2	659	-31.172%
2026-05-04	124.6000	124.6000	123.9100	123.9100	-1.267%	4	659	-29.844%
2026-05-01	125.5000	125.5000	125.5000	125.5000	-0.594%	2	656	-30.733%
2026-04-30	117.2700	126.2500	117.2700	126.2500	+27.038%	11	656	-31.145%
2026-04-29	99.3800	99.3800	99.3800	99.3800	+0.333%	2	662	-12.528%
2026-04-28	99.0500	99.0500	99.0500	99.0500	-1.931%	1	662	-12.236%
2026-04-27	101.0000	101.0000	101.0000	101.0000	+7.150%	1	662	-13.931%
2026-04-24	94.6000	94.6000	94.2600	94.2600	+2.457%	16	662	-7.776%
2026-04-22	92.0000	92.0000	92.0000	92.0000	+5.553%	13	662	-5.511%
2026-04-21	91.5000	91.5000	87.1600	87.1600	-5.456%	12	669	-0.264%
2026-04-17	92.2000	92.2000	92.1900	92.1900	+4.169%	2	669	-5.706%
2026-04-15	88.5000	88.5000	88.5000	88.5000	+0.170%	1	669	-1.774%
2026-04-14	88.3500	88.3500	88.3500	88.3500	+10.438%	1	670	-1.607%
2026-04-13	76.8700	80.0000	76.8700	80.0000	+2.801%	4	670	+8.663%
2026-04-10	77.3000	77.8200	77.3000	77.8200	+3.278%	10	668	+11.707%
2026-04-09	79.4000	79.4000	75.3500	75.3500	-3.335%	2	669	+15.368%
2026-04-08	78.7000	79.4000	77.0700	77.9500	+13.382%	45	668	+11.520%
2026-04-07	67.0000	68.7500	67.0000	68.7500	+10.887%	4	678	+26.444%
2026-04-02	62.0000	62.0000	62.0000	62.0000	-3.502%	10	691	+40.210%
2026-04-01	63.2200	66.3700	63.2200	64.2500	+17.245%	22	691	+35.300%
2026-03-31	54.8000	54.8000	54.8000	54.8000	+9.600%	1	676	+58.631%
2026-03-30	52.1900	52.1900	50.0000	50.0000	-3.883%	9	676	+73.860%
2026-03-27	52.0200	52.0200	52.0200	52.0200	-9.373%	6	675	+67.109%
2026-03-26	59.0500	59.0500	56.0800	57.4000	-7.300%	18	669	+51.446%
2026-03-25	61.0000	61.9200	61.0000	61.9200	-4.738%	3	673	+40.391%
2026-03-24	66.7400	66.7400	65.0000	65.0000	-7.249%	3	672	+33.738%
2026-03-23	70.0800	70.0800	70.0800	70.0800	+1.949%	1	672	+24.044%
2026-03-20	68.2200	68.7400	68.2200	68.7400	-3.523%	2	673	+26.462%
2026-03-19	71.2500	71.2500	71.2500	71.2500	-3.833%	1	673	+22.007%
2026-03-18	74.1700	74.1700	74.0900	74.0900	+5.843%	2	673	+17.330%
2026-03-13	70.0000	70.0000	70.0000	70.0000	+0.719%	1	673	+24.186%
2026-03-09	69.5000	69.5000	69.5000	69.5000	+2.583%	1	673	+25.079%
2026-03-06	67.7500	67.7500	67.7500	67.7500	-3.969%	1	672	+28.310%
2026-03-03	70.5500	70.5500	70.5500	70.5500	-3.157%	12	671	+23.218%
2026-03-02	71.8900	72.8500	71.8900	72.8500	-5.020%	4	683	+19.327%
2026-02-25	76.8500	77.0000	76.7000	76.7000	+0.656%	132	628	+13.338%
2026-02-24	74.0000	76.5500	74.0000	76.2000	-0.846%	81	628	+14.081%
2026-02-23	81.2000	81.2000	76.8500	76.8500	-2.697%	12	591	+13.116%
2026-02-20	78.9800	78.9800	78.9800	78.9800	+10.462%	1	599	+10.066%
2026-02-19	71.5000	71.5000	71.5000	71.5000	+1.606%	8	599	+21.580%
2026-02-18	71.0900	71.0900	70.3700	70.3700	+0.889%	4	591	+23.533%
2026-02-17	69.8000	69.8000	68.2600	69.7500	-6.061%	18	589	+24.631%
2026-02-13	74.2500	74.2500	74.2500	74.2500	-3.571%	1	583	+17.077%
2026-02-12	78.7200	78.7200	77.0000	77.0000	+0.654%	3	583	+12.896%
2026-02-11	80.9000	80.9000	76.4500	76.5000	-6.821%	18	582	+13.634%
2026-02-10	80.0000	83.2000	80.0000	82.1000	-4.033%	6	581	+5.883%
2026-02-09	85.5500	85.5500	85.5500	85.5500	-0.047%	1	580	+1.613%
2026-02-06	83.1600	86.1600	83.1600	85.5900	-5.582%	38	579	+1.566%
2026-02-05	78.2500	90.9700	78.2500	90.6500	-4.135%	14	584	-4.104%
2026-02-04	97.5000	97.5000	92.6500	94.5600	-4.485%	43	588	-8.069%
2026-02-03	100.7000	100.7000	99.0000	99.0000	+3.179%	37	553	-12.192%
2026-01-30	97.7800	97.7800	93.5000	95.9500	+0.936%	4	538	-9.401%
2026-01-29	92.0000	95.0600	92.0000	95.0600	+1.181%	10	541	-8.552%
2026-01-26	92.3700	93.9500	92.3700	93.9500	+1.876%	10	541	-7.472%
2026-01-22	92.4500	92.4500	92.2200	92.2200	+3.305%	2	542	-5.736%
2026-01-21	89.2700	89.2700	89.2700	89.2700	+1.918%	2	540	-2.621%
2026-01-20	89.5900	89.6000	87.5900	87.5900	-3.853%	7	542	-0.754%
2026-01-16	91.1000	91.1000	91.1000	91.1000	-3.034%	2	542	-4.577%
2026-01-15	93.4000	93.9500	93.4000	93.9500	-2.440%	2	542	-7.472%
2026-01-14	94.2500	96.3000	94.2500	96.3000	-1.231%	8	542	-9.730%
2026-01-13	97.6400	98.9100	95.1500	97.5000	+8.817%	33	541	-10.841%
2026-01-12	88.6000	90.4000	88.6000	89.6000	-2.247%	8	544	-2.980%
2026-01-09	88.6500	91.6600	88.6500	91.6600	+2.402%	109	541	-5.160%
2026-01-08	88.2500	89.5100	87.5700	89.5100	+4.825%	6	528	-2.882%
2026-01-07	84.7000	88.0000	84.0000	85.3900	+6.711%	108	532	+1.803%
2026-01-06	81.0000	81.0000	79.4000	80.0200	-2.128%	9	542	+8.635%
2026-01-05	83.0000	83.0000	81.0000	81.7600	+0.777%	34	516	+6.323%
2026-01-02	85.3000	85.3000	79.8500	81.1300	+1.730%	18	516	+7.149%
2025-12-31	79.9000	81.5000	79.7500	79.7500	-0.969%	40	513	+9.003%
2025-12-30	80.5700	81.2200	80.4800	80.5300	+0.236%	18	513	+7.947%
2025-12-29	80.0500	81.4400	79.8500	80.3400	-0.729%	8	521	+8.203%
2025-12-26	80.1000	80.9300	80.1000	80.9300	-0.736%	96	521	+7.414%
2025-12-24	80.5000	81.5300	80.5000	81.5300	-0.476%	3	486	+6.623%
2025-12-23	80.0000	81.9200	80.0000	81.9200	+5.026%	10	486	+6.116%
2025-12-22	78.0600	78.0600	77.8000	78.0000	+2.780%	4	484	+11.449%
2025-12-19	75.6700	75.8900	75.6000	75.8900	+3.576%	4	485	+14.547%
2025-12-18	75.0000	75.0000	73.1500	73.2700	+3.752%	72	486	+18.643%
2025-12-17	72.5500	72.6500	70.3000	70.6200	-8.131%	17	472	+23.095%
2025-12-16	79.0000	79.9500	75.6800	76.8700	-2.696%	20	470	+13.087%
2025-12-15	79.9200	79.9200	78.1000	79.0000	-0.366%	98	474	+10.038%
2025-12-12	82.4500	82.4500	79.2900	79.2900	-4.077%	16	398	+9.636%
2025-12-11	84.2400	84.2400	80.5000	82.6600	-6.068%	22	392	+5.166%
2025-12-10	86.6000	88.0000	85.5000	88.0000	+2.804%	10	381	-1.216%
2025-12-09	83.5600	86.0700	83.5600	85.6000	+3.758%	64	381	+1.554%
2025-12-08	89.1500	89.1500	82.5000	82.5000	-6.250%	194	329	+5.370%
2025-12-05	89.1000	89.1000	88.0000	88.0000	+0.675%	6	151	-1.216%
2025-12-04	86.0000	87.4100	86.0000	87.4100	-4.208%	7	150	-0.549%
2025-12-03	86.4000	91.2500	86.4000	91.2500	+6.913%	8	150	-4.734%
2025-12-02	88.0700	88.0700	84.8500	85.3500	-2.457%	48	145	+1.851%
2025-12-01	87.5000	88.5000	86.5000	87.5000	-3.528%	34	108	-0.651%
2025-11-28	91.5000	91.5000	88.6000	90.7000	+0.610%	41	95	-4.157%
2025-11-26	91.8200	91.8500	89.9400	90.1500	0.000%	91	0	-3.572%