Dark

GOOGL20280616C330
GOOGL Jun 16 2028 330.00 Call (GOOGL280616C00330000)
option OPRA

EOD

Sep 2, 2026

78.50+2.614%(+2.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	78.5000	78.5000	78.5000	78.5000	+2.614%	2	729	0.000%
2026-09-01	78.6700	79.7500	76.5000	76.5000	-4.435%	9	727	+2.614%
2026-08-31	79.8000	80.3300	79.5000	80.0500	-1.538%	12	724	-1.936%
2026-08-27	78.6000	81.4500	78.6000	81.3000	-1.035%	4	716	-3.444%
2026-08-26	83.7500	83.7500	82.1500	82.1500	-7.238%	7	714	-4.443%
2026-08-24	88.5600	88.5600	88.5600	88.5600	+3.097%	1	708	-11.360%
2026-08-21	85.9000	85.9000	85.9000	85.9000	+3.807%	1	709	-8.615%
2026-08-20	82.7500	82.7500	82.7500	82.7500	-3.046%	1	708	-5.136%
2026-08-19	85.3500	85.3500	85.3500	85.3500	+1.910%	1	707	-8.026%
2026-08-18	83.7500	83.7500	83.7500	83.7500	-1.748%	1	706	-6.269%
2026-08-17	86.0000	86.0000	85.2400	85.2400	-1.457%	11	707	-7.907%
2026-08-14	86.5000	86.5000	86.5000	86.5000	-1.637%	1	706	-9.249%
2026-08-13	87.5500	87.9400	86.9200	87.9400	+2.256%	4	707	-10.735%
2026-08-12	85.6500	86.0000	84.5400	86.0000	-1.149%	4	705	-8.721%
2026-08-11	90.5000	90.5000	87.0000	87.0000	-9.091%	2	702	-9.770%
2026-08-07	96.0000	96.0000	95.7000	95.7000	-2.496%	2	700	-17.973%
2026-08-06	97.6500	98.1500	97.6500	98.1500	-4.709%	3	700	-20.020%
2026-08-05	113.5000	114.0500	101.2000	103.0000	-10.419%	16	701	-23.786%
2026-08-04	108.7500	114.9800	108.7500	114.9800	+3.492%	2	702	-31.727%
2026-08-03	106.0000	111.2000	106.0000	111.1000	+15.802%	10	704	-29.343%
2026-07-31	87.1500	96.2500	87.1500	95.9400	+18.518%	25	705	-18.178%
2026-07-30	80.3900	81.0500	79.5000	80.9500	-4.899%	14	725	-3.027%
2026-07-29	78.2500	85.1200	78.2500	85.1200	+3.805%	11	722	-7.777%
2026-07-28	76.5500	82.0000	76.5500	82.0000	+6.896%	48	733	-4.268%
2026-07-27	75.4700	78.4000	75.4700	76.7100	+1.603%	14	728	+2.333%
2026-07-24	73.6800	75.5000	73.6800	75.5000	+1.752%	5	725	+3.974%
2026-07-23	74.5400	75.0000	71.5500	74.2000	-21.771%	44	727	+5.795%
2026-07-22	94.8500	94.8500	94.8500	94.8500	+0.904%	1	703	-17.238%
2026-07-21	92.0100	94.0000	92.0100	94.0000	+4.444%	8	702	-16.489%
2026-07-17	91.6500	91.6500	90.0000	90.0000	-8.657%	2	708	-12.778%
2026-07-16	109.6500	109.6500	98.5300	98.5300	-10.833%	2	708	-20.329%
2026-07-15	105.0000	110.5000	105.0000	110.5000	+3.368%	4	709	-28.959%
2026-07-07	110.4200	110.4200	106.9000	106.9000	+6.633%	4	709	-26.567%
2026-07-02	99.0000	100.2500	99.0000	100.2500	-2.623%	2	709	-21.696%
2026-07-01	102.9500	102.9500	102.9500	102.9500	+4.944%	1	709	-23.749%
2026-06-29	94.6300	98.1500	94.6300	98.1000	+11.642%	15	709	-19.980%
2026-06-26	90.4100	91.0000	87.8700	87.8700	-3.524%	9	702	-10.663%
2026-06-25	90.1000	91.0800	90.1000	91.0800	-5.568%	7	702	-13.812%
2026-06-24	96.0000	96.5000	95.9300	96.4500	-0.434%	54	695	-18.611%
2026-06-23	96.8700	96.8700	96.8700	96.8700	-0.900%	1	680	-18.964%
2026-06-22	102.7500	103.0000	96.1000	97.7500	-10.731%	7	680	-19.693%
2026-06-18	109.5000	109.5000	109.5000	109.5000	+2.817%	10	667	-28.311%
2026-06-17	108.0000	109.0000	106.5000	106.5000	+3.398%	3	667	-26.291%
2026-06-11	96.5000	103.0000	96.0000	103.0000	-1.104%	6	667	-23.786%
2026-06-10	104.1500	104.1500	104.1500	104.1500	-4.009%	1	666	-24.628%
2026-06-09	103.5000	108.5000	103.5000	108.5000	+2.892%	2	666	-27.650%
2026-06-08	106.9500	106.9500	105.4500	105.4500	-2.990%	2	666	-25.557%
2026-06-05	112.2000	112.2000	108.7000	108.7000	+3.033%	2	668	-27.783%
2026-06-03	106.2500	106.2500	105.5000	105.5000	-4.395%	2	666	-25.592%
2026-06-02	102.3800	112.0000	102.3800	110.3500	-4.326%	3	665	-28.863%
2026-06-01	115.3400	115.3400	115.3400	115.3400	-2.790%	1	664	-31.940%
2026-05-29	120.0000	120.0000	118.6500	118.6500	-5.833%	4	664	-33.839%
2026-05-27	126.4000	126.4000	126.0000	126.0000	+2.941%	2	663	-37.698%
2026-05-20	121.4500	122.4000	121.4500	122.4000	-7.308%	3	665	-35.866%
2026-05-19	132.0500	132.0500	132.0500	132.0500	-5.171%	1	664	-40.553%
2026-05-18	139.2500	139.2500	139.2500	139.2500	+5.094%	1	664	-43.627%
2026-05-15	132.8000	132.8000	132.5000	132.5000	-2.616%	2	664	-40.755%
2026-05-13	126.5000	136.4700	126.5000	136.0600	+10.179%	7	663	-42.305%
2026-05-12	123.4900	123.4900	123.4900	123.4900	-3.297%	1	662	-36.432%
2026-05-11	127.2700	128.5000	127.2700	127.7000	-4.345%	23	662	-38.528%
2026-05-08	133.5000	133.5000	133.5000	133.5000	+3.585%	1	672	-41.199%
2026-05-07	129.4200	129.4200	128.8800	128.8800	+4.078%	2	673	-39.091%
2026-05-05	123.8300	123.8300	123.8300	123.8300	+5.838%	1	671	-36.607%
2026-05-04	117.0000	117.0000	117.0000	117.0000	-3.965%	1	670	-32.906%
2026-05-01	121.8300	121.8300	121.8300	121.8300	+2.155%	1	670	-35.566%
2026-04-30	108.9800	119.2600	106.1700	119.2600	+25.471%	33	670	-34.177%
2026-04-29	95.0500	95.0500	95.0500	95.0500	-0.793%	1	661	-17.412%
2026-04-28	95.8100	95.8100	95.8100	95.8100	-1.288%	1	661	-18.067%
2026-04-27	94.8500	97.0600	94.8500	97.0600	+11.563%	2	660	-19.122%
2026-04-24	87.0000	87.0000	87.0000	87.0000	+6.162%	1	661	-9.770%
2026-04-21	84.6200	84.6200	81.9500	81.9500	-5.967%	236	524	-4.210%
2026-04-20	86.7300	87.1500	86.7300	87.1500	-0.650%	34	524	-9.925%
2026-04-17	86.4500	87.7200	86.4500	87.7200	+2.238%	15	520	-10.511%
2026-04-16	85.6300	87.6000	85.6300	85.8000	-0.522%	11	532	-8.508%
2026-04-15	83.8500	86.2800	83.8500	86.2500	+3.653%	9	531	-8.986%
2026-04-14	80.5700	83.2100	79.9500	83.2100	+13.134%	12	532	-5.660%
2026-04-10	73.0300	73.5500	73.0300	73.5500	-0.756%	10	532	+6.730%
2026-04-09	74.4500	74.4500	74.1100	74.1100	-1.028%	2	523	+5.924%
2026-04-08	74.8800	74.8800	74.8800	74.8800	+26.018%	1	522	+4.834%
2026-04-02	59.4200	59.4200	59.4200	59.4200	-2.670%	2	523	+32.110%
2026-04-01	61.0500	61.0500	61.0500	61.0500	+28.068%	7	523	+28.583%
2026-03-30	47.8000	47.8000	47.6700	47.6700	-10.897%	3	530	+64.674%
2026-03-26	53.5000	53.5000	53.5000	53.5000	-23.571%	1	529	+46.729%
2026-03-17	70.0000	70.0000	70.0000	70.0000	+4.167%	1	529	+12.143%
2026-03-13	67.2000	67.2000	67.2000	67.2000	-3.684%	4	529	+16.815%
2026-03-11	69.7700	69.7700	69.7700	69.7700	+1.043%	1	529	+12.513%
2026-03-10	68.8500	69.0500	68.8500	69.0500	+5.323%	2	529	+13.686%
2026-03-03	65.5600	65.5600	65.5600	65.5600	-1.856%	1	529	+19.738%
2026-03-02	66.8000	66.8000	66.8000	66.8000	-11.429%	1	529	+17.515%
2026-02-23	75.4400	75.4400	75.4200	75.4200	+2.237%	10	528	+4.084%
2026-02-20	75.0000	75.0100	73.7700	73.7700	+9.386%	4	528	+6.412%
2026-02-19	67.4400	67.4400	67.4400	67.4400	+1.292%	4	527	+16.400%
2026-02-18	66.5800	66.5800	66.5800	66.5800	+1.170%	1	531	+17.903%
2026-02-17	66.3700	67.2500	64.2500	65.8100	-8.597%	23	531	+19.283%
2026-02-12	72.6500	72.6500	72.0000	72.0000	-0.346%	2	525	+9.028%
2026-02-11	72.7700	72.8300	72.2500	72.2500	-5.888%	10	523	+8.651%
2026-02-10	78.0500	78.0500	76.5000	76.7700	-6.945%	3	523	+2.253%
2026-02-09	79.2000	82.5000	79.2000	82.5000	+0.905%	6	521	-4.848%
2026-02-06	84.9000	84.9000	79.9000	81.7600	-6.400%	12	521	-3.987%
2026-02-05	72.0000	87.3500	72.0000	87.3500	-3.747%	22	519	-10.132%
2026-02-04	89.5500	90.7500	88.7100	90.7500	-4.222%	13	522	-13.499%
2026-02-03	97.0000	97.0000	94.7500	94.7500	-1.712%	10	513	-17.150%
2026-02-02	94.7100	96.4000	94.7100	96.4000	+3.046%	7	514	-18.568%
2026-01-30	91.1000	93.5500	91.1000	93.5500	+2.927%	4	508	-16.088%
2026-01-29	86.7500	90.8900	86.7500	90.8900	+0.055%	4	509	-13.632%
2026-01-28	90.3300	90.8400	90.3300	90.8400	+0.754%	3	508	-13.584%
2026-01-27	91.5700	91.5700	90.1600	90.1600	+1.864%	4	507	-12.933%
2026-01-26	87.2200	88.5100	87.2200	88.5100	-1.656%	7	505	-11.309%
2026-01-23	90.0000	90.0000	90.0000	90.0000	+5.932%	2	499	-12.778%
2026-01-21	84.0000	84.9600	84.0000	84.9600	+3.927%	7	497	-7.604%
2026-01-20	83.1000	85.2500	81.7500	81.7500	-6.002%	23	498	-3.976%
2026-01-16	90.6000	90.6000	86.9700	86.9700	-2.248%	9	473	-9.739%
2026-01-15	88.8000	89.0600	88.8000	88.9700	-5.892%	10	473	-11.768%
2026-01-13	93.1200	94.5400	93.1200	94.5400	+8.009%	5	471	-16.966%
2026-01-12	86.2500	87.5300	86.0000	87.5300	+0.713%	11	473	-10.316%
2026-01-09	85.4000	87.1800	85.4000	86.9100	+3.011%	88	480	-9.677%
2026-01-08	86.3400	86.3400	81.5000	84.3700	+3.649%	8	555	-6.957%
2026-01-07	81.6000	84.0000	80.5000	81.4000	+7.035%	101	559	-3.563%
2026-01-06	76.2100	77.0000	75.0400	76.0500	-3.759%	16	510	+3.222%
2026-01-05	79.0200	79.0200	79.0200	79.0200	-1.985%	1	498	-0.658%
2026-01-02	80.5200	80.6200	80.3200	80.6200	+6.023%	8	498	-2.630%
2025-12-31	75.6700	76.0400	75.6700	76.0400	-1.413%	2	492	+3.235%
2025-12-30	76.3800	77.1300	76.3800	77.1300	+1.487%	10	492	+1.776%
2025-12-29	75.6500	76.0000	75.1700	76.0000	-1.491%	6	496	+3.289%
2025-12-26	77.4200	77.4200	76.5200	77.1500	+0.731%	6	492	+1.750%
2025-12-24	76.5900	76.5900	76.5900	76.5900	-1.984%	7	494	+2.494%
2025-12-23	78.1400	78.1400	78.1400	78.1400	+5.552%	1	494	+0.461%
2025-12-22	73.8000	74.0300	73.2000	74.0300	+1.759%	8	494	+6.038%
2025-12-19	71.8000	72.7500	71.8000	72.7500	+4.376%	3	491	+7.904%
2025-12-18	70.0500	70.1000	69.4500	69.7000	+1.264%	82	492	+12.626%
2025-12-17	73.5400	73.5400	67.8800	68.8300	-2.782%	26	471	+14.049%
2025-12-16	72.0000	72.0000	70.8000	70.8000	-4.260%	7	453	+10.876%
2025-12-15	74.2100	74.2100	73.0000	73.9500	-4.887%	363	455	+6.153%
2025-12-12	77.9500	77.9500	77.7500	77.7500	-1.420%	2	196	+0.965%
2025-12-11	79.6500	79.6500	77.2800	78.8700	-5.883%	111	195	-0.469%
2025-12-10	83.8000	83.8000	83.8000	83.8000	+5.608%	1	98	-6.325%
2025-12-09	78.7400	79.3500	78.7400	79.3500	-0.813%	3	97	-1.071%
2025-12-08	80.7400	80.7400	80.0000	80.0000	-4.648%	2	96	-1.875%
2025-12-05	85.6500	85.6500	83.8000	83.9000	+1.623%	6	94	-6.436%
2025-12-04	82.1800	82.6800	82.1800	82.5600	-3.405%	4	90	-4.918%
2025-12-03	82.4600	85.4700	82.4600	85.4700	+5.194%	6	86	-8.155%
2025-12-02	81.2500	81.2500	81.2500	81.2500	-2.262%	6	83	-3.385%
2025-12-01	84.7500	84.7500	83.1300	83.1300	-2.544%	62	77	-5.570%
2025-11-28	86.3100	86.3100	85.3000	85.3000	-0.583%	22	15	-7.972%
2025-11-26	86.3500	87.9000	85.8000	85.8000	0.000%	33	0	-8.508%