Dark

GOOGL20280616C340
GOOGL Jun 16 2028 340.00 Call (GOOGL280616C00340000)
option OPRA

EOD

Sep 3, 2026

77.53+4.813%(+3.56)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	76.8900	77.5300	76.8100	77.5300	+4.813%	5	681	0.000%
2026-09-02	73.6000	75.6000	73.6000	73.9700	+2.565%	7	679	+4.813%
2026-09-01	74.2200	74.2200	72.0500	72.1200	-5.725%	9	675	+7.501%
2026-08-31	75.5000	76.7500	75.0500	76.5000	-6.422%	31	672	+1.346%
2026-08-28	80.8800	81.7500	80.8800	81.7500	+6.626%	6	655	-5.162%
2026-08-27	76.0000	77.6200	76.0000	76.6700	-2.826%	9	653	+1.122%
2026-08-26	80.0000	80.0000	77.5500	78.9000	-3.190%	8	649	-1.736%
2026-08-25	81.5000	81.5000	81.5000	81.5000	-3.721%	2	650	-4.871%
2026-08-24	79.4300	85.0000	79.4300	84.6500	+4.571%	12	650	-8.411%
2026-08-21	78.5100	80.9500	78.5100	80.9500	+4.519%	6	653	-4.225%
2026-08-20	77.6900	78.0000	77.2100	77.4500	-4.003%	16	650	+0.103%
2026-08-19	80.6000	80.9500	80.6000	80.6800	+0.473%	4	636	-3.904%
2026-08-18	78.3500	80.3000	78.3500	80.3000	+0.087%	3	635	-3.450%
2026-08-17	80.3000	80.3000	79.7000	80.2300	-1.679%	4	634	-3.365%
2026-08-14	84.0000	84.0000	81.6000	81.6000	+0.307%	43	631	-4.988%
2026-08-12	80.5000	82.0000	80.0000	81.3500	-0.319%	4	610	-4.696%
2026-08-11	85.5000	85.5000	80.8900	81.6100	-10.407%	4	609	-4.999%
2026-08-10	91.4500	91.4500	91.0900	91.0900	+1.099%	2	606	-14.886%
2026-08-07	90.1000	90.1000	90.1000	90.1000	-4.787%	1	606	-13.951%
2026-08-06	94.6300	94.6300	94.6300	94.6300	-2.110%	5	606	-18.070%
2026-08-05	112.2500	112.2500	93.5500	96.6700	-6.073%	5	606	-19.799%
2026-08-04	102.9200	102.9200	102.9200	102.9200	-2.841%	1	609	-24.670%
2026-08-03	100.9000	105.9300	100.9000	105.9300	+16.946%	3	608	-26.810%
2026-07-31	84.5000	90.5800	84.5000	90.5800	+20.292%	16	608	-14.407%
2026-07-30	75.2900	75.3000	75.2900	75.3000	-4.259%	6	605	+2.961%
2026-07-29	75.8800	79.0300	75.8800	78.6500	+3.528%	9	605	-1.424%
2026-07-28	72.9500	76.1300	72.9500	75.9700	+1.523%	35	602	+2.053%
2026-07-27	72.6500	74.8300	71.9100	74.8300	+9.641%	61	567	+3.608%
2026-07-24	70.9900	70.9900	68.2500	68.2500	-1.273%	14	595	+13.597%
2026-07-23	72.2500	72.2500	67.0100	69.1300	-21.666%	19	595	+12.151%
2026-07-22	88.2500	88.2500	88.2500	88.2500	-1.076%	1	584	-12.147%
2026-07-21	89.6000	89.6000	89.2100	89.2100	-7.478%	2	584	-13.093%
2026-07-20	96.4200	96.4200	96.4200	96.4200	+12.247%	1	583	-19.591%
2026-07-17	87.9500	88.9200	85.9000	85.9000	-17.995%	9	582	-9.744%
2026-07-16	105.0900	105.0900	104.7500	104.7500	+1.699%	6	576	-25.986%
2026-07-15	103.0000	103.0000	103.0000	103.0000	+5.804%	1	576	-24.728%
2026-07-14	97.3500	97.3500	97.3500	97.3500	+3.016%	5	577	-20.360%
2026-07-09	93.0200	94.6900	93.0200	94.5000	-10.316%	4	572	-17.958%
2026-07-07	104.2100	105.3700	104.2100	105.3700	+3.487%	20	571	-26.421%
2026-07-06	100.8700	101.8200	100.8600	101.8200	+7.746%	14	581	-23.856%
2026-06-30	94.7500	94.7500	94.5000	94.5000	+0.425%	6	567	-17.958%
2026-06-29	92.0000	94.1000	91.9500	94.1000	+12.024%	27	564	-17.609%
2026-06-26	85.6600	87.0000	84.0000	84.0000	-2.007%	38	552	-7.702%
2026-06-25	85.7200	85.7200	85.7200	85.7200	-1.855%	1	550	-9.554%
2026-06-24	91.7000	91.9500	87.3400	87.3400	-4.022%	33	550	-11.232%
2026-06-23	90.8900	91.0000	90.8900	91.0000	-0.925%	3	541	-14.802%
2026-06-22	91.0000	91.8500	89.0000	91.8500	-10.162%	23	541	-15.591%
2026-06-18	102.2400	102.2400	102.2400	102.2400	-0.699%	1	520	-24.169%
2026-06-17	103.8800	103.8800	102.4000	102.9600	-4.640%	9	520	-24.699%
2026-06-16	107.9700	107.9700	107.9700	107.9700	+17.359%	1	520	-28.193%
2026-06-11	91.8600	92.0000	90.8000	92.0000	-7.305%	18	519	-15.728%
2026-06-10	99.2500	99.2500	99.2500	99.2500	-3.435%	1	515	-21.884%
2026-06-08	101.4500	103.0000	101.4500	102.7800	-2.393%	21	514	-24.567%
2026-06-05	105.3000	105.3000	105.3000	105.3000	+5.300%	1	501	-26.372%
2026-06-03	100.0000	100.0000	100.0000	100.0000	-2.790%	1	500	-22.470%
2026-06-02	98.3400	104.0000	98.3400	102.8700	-7.124%	9	499	-24.633%
2026-06-01	110.2500	110.7600	109.5000	110.7600	-8.045%	6	492	-30.002%
2026-05-21	120.4500	120.4500	120.4500	120.4500	-1.270%	1	486	-35.633%
2026-05-19	122.0000	122.0000	122.0000	122.0000	-4.441%	1	486	-36.451%
2026-05-15	127.6700	127.6700	127.6700	127.6700	-1.092%	1	486	-39.273%
2026-05-14	130.1700	130.1700	129.0800	129.0800	-1.058%	17	485	-39.936%
2026-05-13	129.2000	130.4600	129.2000	130.4600	+12.031%	2	482	-40.572%
2026-05-12	116.4500	116.4500	116.4500	116.4500	-0.953%	1	482	-33.422%
2026-05-05	117.5700	117.5700	117.5700	117.5700	+2.146%	1	482	-34.056%
2026-05-04	114.8500	115.1000	114.8500	115.1000	-0.553%	5	481	-32.641%
2026-05-01	112.7700	115.7400	112.7700	115.7400	+2.798%	13	485	-33.014%
2026-04-30	104.0000	112.5900	104.0000	112.5900	+26.691%	13	485	-31.140%
2026-04-29	88.8700	88.8700	88.8700	88.8700	-1.201%	1	487	-12.760%
2026-04-28	89.7600	90.0000	89.7600	89.9500	-1.154%	6	487	-13.808%
2026-04-27	90.7100	91.8000	90.4000	91.0000	+5.446%	7	482	-14.802%
2026-04-24	81.4200	86.3000	81.4200	86.3000	+3.976%	135	479	-10.162%
2026-04-22	83.1500	83.1500	82.1600	83.0000	+4.206%	13	381	-6.590%
2026-04-21	80.2200	80.2200	78.7300	79.6500	-3.595%	230	160	-2.662%
2026-04-20	82.6200	82.6200	82.6200	82.6200	-2.005%	30	160	-6.161%
2026-04-17	82.0000	84.3100	82.0000	84.3100	+3.334%	12	151	-8.042%
2026-04-16	81.5500	81.5900	81.5500	81.5900	+1.191%	7	141	-4.976%
2026-04-15	80.6300	80.6300	80.6300	80.6300	+2.648%	1	139	-3.845%
2026-04-14	78.7600	78.7600	78.5200	78.5500	+11.942%	5	138	-1.299%
2026-04-10	70.0000	70.1700	70.0000	70.1700	+0.964%	7	138	+10.489%
2026-04-08	69.5000	69.5000	69.5000	69.5000	+15.104%	1	143	+11.554%
2026-04-07	61.0700	61.0700	60.3800	60.3800	+5.930%	3	144	+28.403%
2026-04-02	55.0100	57.0000	53.7500	57.0000	-0.367%	4	142	+36.018%
2026-04-01	56.4500	57.2100	56.4500	57.2100	+11.760%	4	142	+35.518%
2026-03-31	51.0800	51.1900	51.0800	51.1900	+16.420%	2	141	+51.455%
2026-03-30	45.1900	45.5600	43.9700	43.9700	-5.298%	21	139	+76.325%
2026-03-27	47.6500	47.6500	46.4300	46.4300	-6.823%	7	140	+66.983%
2026-03-26	50.1500	50.1500	49.8300	49.8300	-8.736%	2	136	+55.589%
2026-03-25	57.1000	57.1000	54.3900	54.6000	-11.507%	4	135	+41.996%
2026-03-23	61.7000	61.7000	61.7000	61.7000	-2.987%	1	136	+25.656%
2026-03-19	63.0000	63.6200	63.0000	63.6000	-2.003%	7	136	+21.903%
2026-03-13	64.9000	64.9000	64.9000	64.9000	+0.077%	2	131	+19.461%
2026-03-09	64.8500	64.8500	64.8500	64.8500	-2.846%	1	131	+19.553%
2026-03-02	64.5900	66.7500	64.4500	66.7500	-2.155%	3	131	+16.150%
2026-02-25	68.2200	68.2200	68.2200	68.2200	-3.997%	1	130	+13.647%
2026-02-23	71.0600	71.0600	71.0600	71.0600	+0.381%	5	130	+9.105%
2026-02-20	70.7900	70.7900	70.7900	70.7900	+12.921%	1	132	+9.521%
2026-02-19	62.6900	62.6900	62.6900	62.6900	-0.096%	20	132	+23.672%
2026-02-17	59.7800	62.7500	59.7800	62.7500	-4.257%	23	152	+23.554%
2026-02-13	65.5400	65.5400	65.5400	65.5400	-3.262%	1	152	+18.294%
2026-02-12	68.5000	70.8700	67.7500	67.7500	-1.868%	7	152	+14.435%
2026-02-11	69.0000	69.0400	69.0000	69.0400	-8.822%	2	149	+12.297%
2026-02-10	75.7200	75.7200	75.7200	75.7200	-3.468%	1	150	+2.390%
2026-02-09	78.4400	78.4400	78.4400	78.4400	+1.646%	2	150	-1.160%
2026-02-05	69.0000	77.1700	69.0000	77.1700	-9.817%	5	150	+0.467%
2026-02-04	87.5000	87.5000	84.6000	85.5700	-5.133%	14	151	-9.396%
2026-02-03	94.0000	94.0000	90.2000	90.2000	-1.957%	20	157	-14.047%
2026-02-02	91.0500	92.0500	91.0500	92.0000	+5.456%	3	137	-15.728%
2026-01-30	89.0900	89.0900	86.0000	87.2400	-0.297%	8	139	-11.130%
2026-01-29	82.9700	87.5000	81.7000	87.5000	+1.744%	14	138	-11.394%
2026-01-28	86.0000	86.0000	86.0000	86.0000	-0.979%	20	135	-9.849%
2026-01-26	85.8500	86.8500	85.8500	86.8500	+3.270%	9	135	-10.731%
2026-01-23	84.4000	84.4000	84.1000	84.1000	-3.055%	2	140	-7.812%
2026-01-22	86.7500	86.7500	86.7500	86.7500	+2.059%	1	140	-10.628%
2026-01-15	85.0000	85.0000	85.0000	85.0000	-5.028%	21	140	-8.788%
2026-01-13	86.4800	89.5000	86.4800	89.5000	+6.904%	3	128	-13.374%
2026-01-12	82.5900	83.7200	82.5900	83.7200	+2.172%	7	128	-7.394%
2026-01-09	81.9400	81.9400	81.9400	81.9400	+1.903%	1	131	-5.382%
2026-01-08	79.4800	80.4100	79.4800	80.4100	+3.889%	7	130	-3.582%
2026-01-07	76.2000	77.4000	76.2000	77.4000	+1.535%	2	126	+0.168%
2026-01-06	76.2200	76.2300	76.2200	76.2300	+3.293%	50	124	+1.705%
2026-01-05	73.8000	73.8000	73.8000	73.8000	+2.857%	11	77	+5.054%
2026-01-02	76.3000	76.3000	71.7500	71.7500	-0.898%	4	77	+8.056%
2025-12-31	72.4000	72.4000	72.4000	72.4000	-0.998%	1	72	+7.086%
2025-12-30	72.2600	73.1300	72.2300	73.1300	+2.337%	9	72	+6.017%
2025-12-29	71.4600	71.4600	71.4600	71.4600	-2.510%	3	63	+8.494%
2025-12-24	73.7000	73.7000	72.4000	73.3000	-0.825%	10	57	+5.771%
2025-12-23	73.9100	73.9100	73.9100	73.9100	+10.297%	1	57	+4.898%
2025-12-19	67.8000	67.8000	67.0100	67.0100	+0.164%	2	57	+15.699%
2025-12-18	66.0000	66.9000	66.0000	66.9000	+4.826%	2	59	+15.889%
2025-12-17	70.2900	70.2900	63.8200	63.8200	-9.795%	44	59	+21.482%
2025-12-16	70.7500	70.7500	70.7500	70.7500	+0.383%	1	68	+9.583%
2025-12-15	71.2000	71.2000	70.4800	70.4800	-3.991%	32	67	+10.003%
2025-12-12	73.4100	73.4100	73.4100	73.4100	-1.661%	1	42	+5.612%
2025-12-11	72.7500	74.6500	72.7500	74.6500	-6.277%	7	41	+3.858%
2025-12-10	77.9400	79.6500	77.9400	79.6500	+4.734%	3	36	-2.662%
2025-12-08	78.2000	78.2000	74.7500	76.0500	-4.938%	4	35	+1.946%
2025-12-05	80.5000	81.2500	80.0000	80.0000	+1.523%	5	33	-3.088%
2025-12-04	78.8000	78.8000	78.8000	78.8000	+0.690%	1	30	-1.612%
2025-12-02	78.2600	78.2600	78.2600	78.2600	-1.174%	1	30	-0.933%
2025-12-01	79.1900	79.1900	79.1900	79.1900	-3.977%	1	30	-2.096%
2025-11-26	83.9500	83.9500	82.4700	82.4700	0.000%	56	0	-5.990%