Dark

GOOGL20280616C400
GOOGL Jun 16 2028 400.00 Call (GOOGL280616C00400000)
option OPRA

EOD

Sep 3, 2026

54.80+5.588%(+2.90)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	54.8500	54.8500	53.3500	54.8000	+5.588%	11	562	0.000%
2026-09-02	49.9000	52.0000	49.9000	51.9000	+3.676%	28	559	+5.588%
2026-09-01	51.2400	51.5000	50.0600	50.0600	-4.973%	12	536	+9.469%
2026-08-31	52.3300	52.6800	51.9000	52.6800	-3.410%	3	529	+4.024%
2026-08-26	54.4000	54.5400	54.4000	54.5400	-4.483%	2	529	+0.477%
2026-08-25	58.7500	58.7500	57.1000	57.1000	-4.674%	6	528	-4.028%
2026-08-24	59.2500	59.9000	59.2500	59.9000	+2.903%	7	530	-8.514%
2026-08-21	58.2000	58.2100	58.2000	58.2100	+2.663%	10	527	-5.858%
2026-08-19	56.7000	56.7000	56.7000	56.7000	+0.354%	10	522	-3.351%
2026-08-18	56.5000	56.5000	56.5000	56.5000	-1.671%	4	532	-3.009%
2026-08-17	58.1000	58.1000	57.4600	57.4600	-1.356%	17	531	-4.629%
2026-08-14	60.6500	60.6500	58.0000	58.2500	-1.936%	8	531	-5.923%
2026-08-13	59.5000	59.5000	59.2300	59.4000	+0.678%	8	530	-7.744%
2026-08-12	59.0000	59.0000	59.0000	59.0000	+0.924%	1	532	-7.119%
2026-08-11	63.4500	63.4500	58.4600	58.4600	-11.020%	9	531	-6.261%
2026-08-10	65.6000	65.9900	64.5000	65.7000	+0.152%	8	530	-16.591%
2026-08-07	65.9800	65.9800	65.6000	65.6000	-4.996%	3	531	-16.463%
2026-08-06	70.4500	70.4500	69.0500	69.0500	-2.760%	6	530	-20.637%
2026-08-05	84.4000	84.4000	70.8300	71.0100	-11.126%	9	528	-22.828%
2026-08-04	76.7500	80.3100	76.7500	79.9000	+2.109%	25	528	-31.414%
2026-08-03	76.8000	80.0000	76.8000	78.2500	+17.581%	5	538	-29.968%
2026-07-31	56.9000	67.2800	56.9000	66.5500	+23.241%	29	536	-17.656%
2026-07-30	53.1000	54.0000	53.1000	54.0000	-2.174%	15	528	+1.481%
2026-07-29	55.2000	55.2000	55.2000	55.2000	+0.492%	5	532	-0.725%
2026-07-28	52.0000	55.6000	52.0000	54.9300	+5.029%	67	527	-0.237%
2026-07-27	52.1400	52.5000	52.1400	52.3000	+7.791%	9	546	+4.780%
2026-07-24	49.4000	49.4000	48.4400	48.5200	-0.370%	11	546	+12.943%
2026-07-23	51.2800	51.2800	47.6000	48.7000	-23.906%	50	542	+12.526%
2026-07-22	64.0000	64.0000	64.0000	64.0000	-0.389%	100	534	-14.375%
2026-07-17	65.0600	65.0900	63.6500	64.2500	-8.214%	11	435	-14.708%
2026-07-16	70.0000	70.0000	70.0000	70.0000	-6.040%	3	430	-21.714%
2026-07-15	74.5000	74.5000	74.5000	74.5000	+5.449%	1	430	-26.443%
2026-07-14	68.7600	70.6500	68.7600	70.6500	+2.288%	6	430	-22.435%
2026-07-09	71.9600	72.0300	69.0000	69.0700	-6.078%	68	436	-20.660%
2026-07-08	74.2500	74.4000	73.5400	73.5400	-5.718%	5	404	-25.483%
2026-07-07	80.8800	80.8800	78.0000	78.0000	+2.429%	10	407	-29.744%
2026-07-06	76.1500	76.1500	76.1500	76.1500	+3.959%	1	403	-28.037%
2026-07-02	72.9100	73.2500	72.9100	73.2500	-1.770%	4	402	-25.188%
2026-07-01	74.7600	74.7600	73.2500	74.5700	+2.784%	6	402	-26.512%
2026-06-30	72.0000	72.5500	72.0000	72.5500	+4.014%	5	400	-24.466%
2026-06-29	69.5500	69.7500	69.5500	69.7500	+8.679%	4	397	-21.434%
2026-06-25	63.3100	64.1800	63.3100	64.1800	-2.728%	18	393	-14.615%
2026-06-24	69.8000	69.8000	65.9800	65.9800	-2.913%	30	383	-16.945%
2026-06-23	69.9500	69.9500	67.9600	67.9600	-2.202%	45	378	-19.364%
2026-06-22	72.9700	73.1800	69.4900	69.4900	-12.811%	20	376	-21.140%
2026-06-18	77.0500	79.7000	77.0500	79.7000	-4.091%	8	366	-31.242%
2026-06-16	80.8600	83.1000	80.8600	83.1000	+4.700%	5	366	-34.055%
2026-06-15	81.0000	81.0000	79.3700	79.3700	+4.848%	3	365	-30.956%
2026-06-12	76.9400	76.9400	75.7000	75.7000	+1.176%	8	363	-27.609%
2026-06-11	68.2500	74.8200	68.2500	74.8200	+2.437%	9	357	-26.758%
2026-06-10	74.8000	74.8000	72.5000	73.0400	-6.777%	29	351	-24.973%
2026-06-09	82.0000	82.0000	78.3500	78.3500	+1.753%	6	340	-30.057%
2026-06-08	77.5000	77.5000	77.0000	77.0000	-1.345%	12	336	-28.831%
2026-06-05	82.0000	82.0000	78.0500	78.0500	-5.623%	6	335	-29.789%
2026-06-04	82.0000	82.7000	81.7900	82.7000	+10.621%	13	338	-33.736%
2026-06-03	74.7600	74.7600	74.7600	74.7600	-0.320%	1	327	-26.699%
2026-06-02	74.5000	78.6500	74.5000	75.0000	-9.747%	11	326	-26.933%
2026-06-01	81.9800	83.5200	81.9800	83.1000	-4.329%	6	321	-34.055%
2026-05-29	86.9900	88.0000	86.8600	86.8600	-4.518%	26	317	-36.910%
2026-05-26	87.5000	90.9700	87.5000	90.9700	+4.804%	2	296	-39.760%
2026-05-22	89.8700	89.8700	86.8000	86.8000	-5.095%	11	295	-36.866%
2026-05-21	91.2500	91.4600	91.2500	91.4600	-0.587%	3	295	-40.083%
2026-05-20	88.9000	92.0000	88.9000	92.0000	+1.099%	5	295	-40.435%
2026-05-19	93.5500	93.5500	91.0000	91.0000	-7.020%	6	303	-39.780%
2026-05-18	98.0000	98.8200	97.8700	97.8700	+0.845%	7	303	-44.007%
2026-05-15	98.0000	98.0000	97.0500	97.0500	-2.969%	18	303	-43.534%
2026-05-14	99.3100	100.7000	97.7500	100.0200	-0.616%	23	287	-45.211%
2026-05-13	97.7500	100.6400	97.7500	100.6400	+11.822%	14	286	-45.548%
2026-05-12	87.1500	90.0000	87.1500	90.0000	-0.409%	2	286	-39.111%
2026-05-11	94.0500	96.5000	90.3700	90.3700	-8.505%	21	286	-39.360%
2026-05-08	98.2300	98.8000	96.9900	98.7700	+1.961%	13	284	-44.518%
2026-05-07	96.0000	96.8700	94.1500	96.8700	+1.530%	8	285	-43.429%
2026-05-06	95.0600	97.4200	94.2200	95.4100	+6.806%	15	278	-42.564%
2026-05-05	90.0300	90.0300	89.3300	89.3300	+2.927%	2	269	-38.654%
2026-05-04	85.8500	86.7900	83.0000	86.7900	-0.287%	17	269	-36.859%
2026-04-30	77.1000	87.0400	74.5000	87.0400	+27.251%	19	258	-37.040%
2026-04-29	66.2500	68.4000	66.2500	68.4000	+3.794%	2	262	-19.883%
2026-04-27	65.9000	65.9000	65.9000	65.9000	+6.462%	11	261	-16.844%
2026-04-24	62.3000	62.3100	61.9000	61.9000	+0.487%	12	271	-11.470%
2026-04-23	61.6000	61.6000	61.6000	61.6000	+2.428%	1	263	-11.039%
2026-04-22	60.1400	60.1400	60.1400	60.1400	-0.546%	1	263	-8.879%
2026-04-17	59.7600	60.4700	59.7600	60.4700	+1.613%	31	262	-9.377%
2026-04-16	59.5100	59.5100	59.5100	59.5100	+2.781%	1	263	-7.915%
2026-04-15	57.7600	57.9000	57.7600	57.9000	+5.273%	2	262	-5.354%
2026-04-14	54.0000	55.0000	54.0000	55.0000	+8.076%	3	261	-0.364%
2026-04-10	50.8900	50.8900	50.8900	50.8900	+1.678%	1	264	+7.683%
2026-04-09	50.6000	50.6000	50.0500	50.0500	+2.688%	5	264	+9.491%
2026-04-08	50.6500	50.6500	48.7400	48.7400	+15.910%	2	265	+12.433%
2026-04-07	40.9200	42.0500	40.9200	42.0500	+5.521%	2	267	+30.321%
2026-04-01	39.5100	40.7600	39.5100	39.8500	+19.634%	6	267	+37.516%
2026-03-31	32.1000	33.3100	32.1000	33.3100	+2.492%	52	266	+64.515%
2026-03-27	33.0200	33.0200	32.5000	32.5000	-5.824%	11	266	+68.615%
2026-03-26	34.5100	34.5100	34.5100	34.5100	-9.184%	1	276	+58.795%
2026-03-25	38.8000	38.8000	38.0000	38.0000	-1.758%	52	275	+44.211%
2026-03-24	38.6800	38.6800	38.6800	38.6800	-9.668%	10	274	+41.675%
2026-03-20	43.9400	43.9400	42.8200	42.8200	-9.853%	2	274	+27.978%
2026-03-18	47.5000	47.5000	47.5000	47.5000	+7.881%	2	275	+15.368%
2026-03-13	44.0300	44.0300	44.0300	44.0300	-3.591%	1	277	+24.461%
2026-03-12	44.0100	45.6700	44.0100	45.6700	-2.830%	3	277	+19.991%
2026-03-10	47.0000	47.0000	47.0000	47.0000	+7.922%	2	278	+16.596%
2026-03-09	43.5500	43.5500	43.5500	43.5500	-1.804%	2	278	+25.832%
2026-03-05	44.3200	44.3500	44.3200	44.3500	-1.881%	21	276	+23.563%
2026-03-04	45.8000	45.8000	45.2000	45.2000	+0.333%	2	286	+21.239%
2026-03-03	45.0500	45.0500	45.0500	45.0500	-4.898%	1	284	+21.643%
2026-03-02	46.0500	47.3700	46.0500	47.3700	+1.218%	10	285	+15.685%
2026-02-27	47.2800	47.2900	46.8000	46.8000	+1.739%	5	290	+17.094%
2026-02-26	46.8000	46.8000	46.0000	46.0000	-4.545%	3	289	+19.130%
2026-02-24	50.2000	50.2000	48.1900	48.1900	-5.879%	7	290	+13.717%
2026-02-23	51.2000	51.2000	51.2000	51.2000	+4.065%	2	287	+7.031%
2026-02-20	47.9400	49.2000	47.8300	49.2000	+10.562%	6	285	+11.382%
2026-02-19	44.5000	44.5000	44.5000	44.5000	+0.999%	1	288	+23.146%
2026-02-18	44.0600	44.0600	44.0600	44.0600	-1.432%	10	287	+24.376%
2026-02-17	43.1700	44.7000	43.1700	44.7000	-5.656%	12	292	+22.595%
2026-02-13	47.3800	47.3800	47.3800	47.3800	-5.429%	1	296	+15.661%
2026-02-12	49.5000	50.8000	49.0000	50.1000	+3.342%	15	296	+9.381%
2026-02-11	52.0000	52.0000	48.4800	48.4800	-9.737%	13	286	+13.036%
2026-02-10	53.8700	53.8700	53.0000	53.7100	-5.855%	5	284	+2.029%
2026-02-09	57.0500	57.0500	57.0500	57.0500	-0.834%	2	283	-3.944%
2026-02-06	58.3600	58.6000	56.5000	57.5300	-4.594%	6	285	-4.745%
2026-02-05	50.1000	60.3000	50.1000	60.3000	-4.965%	9	285	-9.121%
2026-02-04	68.4000	68.4000	63.4500	63.4500	-4.586%	8	280	-13.633%
2026-02-03	66.5000	66.5000	66.5000	66.5000	-0.553%	3	278	-17.594%
2026-02-02	66.8700	66.8700	66.8700	66.8700	+3.787%	3	281	-18.050%
2026-01-30	64.4300	64.4300	64.4300	64.4300	+3.735%	1	278	-14.946%
2026-01-28	62.7700	62.7700	62.1100	62.1100	-2.649%	10	277	-11.769%
2026-01-27	63.8000	63.8000	63.8000	63.8000	-0.156%	2	277	-14.107%
2026-01-26	64.0600	64.0600	63.9000	63.9000	+6.146%	2	276	-14.241%
2026-01-23	60.2000	60.2000	60.2000	60.2000	-2.997%	1	276	-8.970%
2026-01-22	61.1600	62.0600	61.1600	62.0600	+1.738%	2	275	-11.698%
2026-01-21	59.9000	61.0000	59.9000	61.0000	+6.087%	2	276	-10.164%
2026-01-20	57.8500	58.2200	57.5000	57.5000	-6.153%	6	276	-4.696%
2026-01-16	61.0000	61.2700	61.0000	61.2700	-3.588%	2	273	-10.560%
2026-01-15	63.7200	63.7200	63.5500	63.5500	-0.141%	81	273	-13.769%
2026-01-14	63.7000	63.7000	63.6400	63.6400	-4.416%	8	288	-13.891%
2026-01-13	66.5800	66.5800	66.5800	66.5800	+8.032%	1	289	-17.693%
2026-01-12	59.0000	61.6300	59.0000	61.6300	+1.298%	3	290	-11.082%
2026-01-09	59.9900	60.9600	59.9900	60.8400	+6.531%	4	293	-9.928%
2026-01-07	53.3700	57.8200	53.3700	57.1100	+10.017%	16	296	-4.045%
2026-01-06	52.3500	52.4500	51.5000	51.9100	-3.924%	29	294	+5.567%
2026-01-05	54.5500	54.5500	53.4500	54.0300	+0.991%	9	292	+1.425%
2026-01-02	56.1600	56.2000	51.8700	53.5000	+2.392%	22	292	+2.430%
2025-12-31	52.2000	52.2500	52.2000	52.2500	-1.767%	6	287	+4.880%
2025-12-29	52.7600	53.1900	52.7600	53.1900	-0.765%	4	287	+3.027%
2025-12-26	53.3700	53.6000	53.2600	53.6000	-0.075%	24	287	+2.239%
2025-12-24	53.6400	53.6400	53.6400	53.6400	-0.740%	2	281	+2.163%
2025-12-23	54.0400	54.0400	54.0400	54.0400	+6.399%	1	281	+1.406%
2025-12-22	51.5000	51.5000	50.1800	50.7900	+3.653%	12	276	+7.895%
2025-12-19	48.3000	49.0000	48.3000	49.0000	+2.296%	9	276	+11.837%
2025-12-18	49.0000	49.0000	47.9000	47.9000	+2.570%	118	272	+14.405%
2025-12-17	48.0000	48.0000	46.3400	46.7000	-6.600%	40	204	+17.345%
2025-12-16	51.6100	51.6100	50.0000	50.0000	-3.661%	4	167	+9.600%
2025-12-15	52.2600	52.2600	50.5000	51.9000	-2.627%	108	163	+5.588%
2025-12-12	53.6000	53.6000	52.0000	53.3000	-2.914%	8	157	+2.814%
2025-12-11	56.3400	56.5000	54.5000	54.9000	-3.684%	132	158	-0.182%
2025-12-10	57.0000	57.0000	57.0000	57.0000	-0.088%	1	159	-3.860%
2025-12-09	57.4000	57.4000	55.2000	57.0500	+1.422%	4	158	-3.944%
2025-12-08	59.0000	59.4700	55.9100	56.2500	-7.847%	184	154	-2.578%
2025-12-05	60.2100	61.0400	60.2100	61.0400	+3.056%	7	120	-10.223%
2025-12-04	59.6500	59.6500	59.2300	59.2300	-1.283%	100	121	-7.479%
2025-12-03	60.0000	60.0000	60.0000	60.0000	+2.564%	4	21	-8.667%
2025-12-02	59.8700	59.8700	58.5000	58.5000	-1.082%	4	21	-6.325%
2025-12-01	59.0000	62.0500	59.0000	59.1400	-4.613%	12	19	-7.339%
2025-11-28	62.1000	62.1000	61.9500	62.0000	-0.386%	4	9	-11.613%
2025-11-26	63.3000	63.3000	62.2400	62.2400	0.000%	7	0	-11.954%