Dark

GOOGL20280616C500
GOOGL Jun 16 2028 500.00 Call (GOOGL280616C00500000)
option OPRA

EOD

Sep 2, 2026

28.10-5.387%(-1.60)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	28.0500	28.1900	27.7500	28.1000	-5.387%	6	721	0.000%
2026-08-27	29.7000	29.7000	29.7000	29.7000	-2.142%	1	717	-5.387%
2026-08-26	30.3500	30.3500	30.3500	30.3500	-0.394%	2	716	-7.414%
2026-08-20	30.4700	30.4700	30.4700	30.4700	-5.519%	1	715	-7.778%
2026-08-19	32.2500	32.2500	32.2500	32.2500	+1.256%	1	714	-12.868%
2026-08-18	31.8500	31.8500	31.8500	31.8500	-0.438%	1	713	-11.774%
2026-08-17	32.7500	32.7500	31.9900	31.9900	-7.677%	4	712	-12.160%
2026-08-14	34.5800	34.6500	34.5800	34.6500	+6.583%	2	714	-18.903%
2026-08-12	34.0300	34.0300	32.5100	32.5100	-10.391%	2	713	-13.565%
2026-08-11	36.5000	36.5000	36.2800	36.2800	-5.668%	2	713	-22.547%
2026-08-10	38.0200	38.4600	37.9600	38.4600	-0.414%	13	711	-26.937%
2026-08-07	38.4000	38.6200	38.3700	38.6200	-7.297%	5	709	-27.240%
2026-08-06	41.6600	41.6600	41.6600	41.6600	-14.980%	9	706	-32.549%
2026-08-05	51.0000	51.0000	49.0000	49.0000	+1.554%	2	697	-42.653%
2026-08-03	48.2500	48.2500	48.2500	48.2500	+26.045%	6	697	-41.762%
2026-07-31	35.0000	38.4000	35.0000	38.2800	+25.797%	18	691	-26.594%
2026-07-30	30.6700	30.6700	28.5000	30.4300	+3.328%	7	698	-7.657%
2026-07-28	28.9800	29.4500	28.9800	29.4500	+1.447%	19	694	-4.584%
2026-07-27	30.0000	30.0000	29.0300	29.0300	+3.679%	4	677	-3.204%
2026-07-23	30.4500	30.4500	27.9300	28.0000	-24.751%	22	675	+0.357%
2026-07-22	37.2100	37.2100	37.2100	37.2100	-11.929%	3	674	-24.483%
2026-07-20	43.0600	43.0600	42.2500	42.2500	+13.881%	4	671	-33.491%
2026-07-17	38.9500	38.9500	37.1000	37.1000	-10.451%	11	673	-24.259%
2026-07-16	49.1900	49.1900	41.4300	41.4300	-16.269%	3	668	-32.175%
2026-07-15	49.4000	49.4800	49.4000	49.4800	+16.698%	5	670	-43.209%
2026-07-13	42.6100	42.7600	42.3500	42.4000	-0.353%	10	670	-33.726%
2026-07-10	42.5000	42.5500	42.3300	42.5500	-1.047%	13	670	-33.960%
2026-07-09	43.0000	43.0000	43.0000	43.0000	-5.495%	1	667	-34.651%
2026-07-01	46.5000	46.5000	45.4500	45.5000	+5.081%	199	666	-38.242%
2026-06-29	38.1500	43.3000	38.1500	43.3000	+9.898%	4	622	-35.104%
2026-06-25	38.0000	39.9100	38.0000	39.4000	-5.266%	101	623	-28.680%
2026-06-23	43.0800	43.0800	41.5000	41.5900	-3.794%	30	558	-32.436%
2026-06-22	45.0000	46.0000	43.2300	43.2300	-12.134%	22	566	-34.999%
2026-06-18	49.2000	49.2000	49.2000	49.2000	+0.347%	10	578	-42.886%
2026-06-17	49.0300	49.0300	49.0300	49.0300	-5.712%	1	578	-42.688%
2026-06-16	52.5000	52.8000	52.0000	52.0000	+8.855%	4	578	-45.962%
2026-06-12	48.9800	48.9800	47.7700	47.7700	+8.568%	3	577	-41.176%
2026-06-11	43.4500	44.0000	42.5000	44.0000	-5.681%	8	579	-36.136%
2026-06-10	47.0000	47.0000	46.6500	46.6500	-4.835%	3	574	-39.764%
2026-06-09	49.0200	49.0200	49.0200	49.0200	-0.870%	1	574	-42.676%
2026-06-08	49.4000	49.4500	49.2500	49.4500	+0.713%	155	573	-43.175%
2026-06-05	51.0000	51.0000	49.1000	49.1000	-7.271%	4	439	-42.770%
2026-06-04	52.6200	52.9500	52.6200	52.9500	+15.109%	3	438	-46.931%
2026-06-03	46.0000	46.0000	46.0000	46.0000	-4.167%	1	439	-38.913%
2026-06-02	46.2700	49.0000	46.2700	48.0000	-9.314%	37	439	-41.458%
2026-06-01	52.2500	52.9300	52.2500	52.9300	-2.433%	15	420	-46.911%
2026-05-29	55.1100	55.1100	54.2500	54.2500	-5.157%	2	410	-48.203%
2026-05-27	57.2000	57.2000	57.2000	57.2000	+2.143%	1	410	-50.874%
2026-05-22	56.5000	56.5000	55.7500	56.0000	-2.473%	44	409	-49.821%
2026-05-21	57.4600	57.6700	57.4200	57.4200	-2.064%	3	409	-51.062%
2026-05-19	59.4100	61.1500	58.6300	58.6300	-13.779%	3	409	-52.072%
2026-05-18	67.0000	68.0000	66.2500	68.0000	+9.554%	39	428	-58.676%
2026-05-15	62.0700	62.0700	62.0700	62.0700	-0.862%	2	428	-54.729%
2026-05-14	62.0000	62.6100	62.0000	62.6100	+0.659%	5	429	-55.119%
2026-05-13	64.5000	64.5000	62.2000	62.2000	+10.519%	5	426	-54.823%
2026-05-12	56.2800	56.2800	56.2800	56.2800	-3.630%	1	426	-50.071%
2026-05-11	60.7000	60.7000	58.4000	58.4000	-7.006%	16	426	-51.884%
2026-05-08	62.8000	62.8000	62.8000	62.8000	+0.803%	15	411	-55.255%
2026-05-07	60.4500	62.3000	60.4500	62.3000	+1.136%	8	396	-54.896%
2026-05-06	59.8500	61.6000	59.8500	61.6000	+15.033%	5	396	-54.383%
2026-05-04	53.7800	53.7800	53.5500	53.5500	-1.761%	2	394	-47.526%
2026-05-01	53.2500	54.5100	53.2500	54.5100	+1.945%	2	393	-48.450%
2026-04-30	50.0000	53.4700	47.4100	53.4700	+31.441%	7	393	-47.447%
2026-04-29	40.6700	40.6800	40.6700	40.6800	+3.196%	2	393	-30.924%
2026-04-28	39.1900	39.4200	39.1900	39.4200	-4.552%	2	391	-28.716%
2026-04-27	41.1500	41.3000	41.1500	41.3000	+14.722%	5	390	-31.961%
2026-04-22	36.0000	36.0000	36.0000	36.0000	+2.418%	1	385	-21.944%
2026-04-16	35.2200	35.2500	34.8500	35.1500	+0.429%	11	384	-20.057%
2026-04-15	34.3700	35.0000	34.3700	35.0000	+27.273%	3	384	-19.714%
2026-04-08	27.5000	27.5000	27.5000	27.5000	+11.021%	1	384	+2.182%
2026-04-07	24.7700	24.7700	24.7700	24.7700	+9.845%	1	385	+13.444%
2026-04-06	22.6000	22.6000	22.5500	22.5500	+3.535%	2	385	+24.612%
2026-04-02	21.7800	21.7800	21.7800	21.7800	-2.332%	1	384	+29.017%
2026-04-01	22.3000	22.3000	22.3000	22.3000	+33.934%	45	384	+26.009%
2026-03-30	16.6500	16.6500	16.6500	16.6500	-6.827%	1	339	+68.769%
2026-03-27	17.8700	17.8700	17.8700	17.8700	-11.970%	1	339	+57.247%
2026-03-26	20.2900	20.3000	20.2900	20.3000	-5.007%	5	339	+38.424%
2026-03-25	21.5700	21.9600	21.3700	21.3700	-11.365%	130	334	+31.493%
2026-03-24	24.1100	24.1100	24.1100	24.1100	-6.187%	1	297	+16.549%
2026-03-23	25.7000	25.7000	25.7000	25.7000	-1.154%	1	297	+9.339%
2026-03-19	25.6000	26.0000	25.6000	26.0000	-4.059%	3	296	+8.077%
2026-03-18	27.1000	27.1000	27.1000	27.1000	+1.880%	1	297	+3.690%
2026-03-17	26.6000	26.6000	26.6000	26.6000	-1.481%	1	296	+5.639%
2026-03-13	27.0000	27.0000	27.0000	27.0000	+2.079%	1	295	+4.074%
2026-03-12	26.4500	26.4500	26.4500	26.4500	-4.062%	1	295	+6.238%
2026-03-10	27.5700	27.5700	27.5700	27.5700	-1.289%	1	295	+1.922%
2026-02-27	28.1000	28.1100	27.9300	27.9300	-5.833%	5	295	+0.609%
2026-02-24	29.6200	29.6600	29.6200	29.6600	-4.323%	2	292	-5.260%
2026-02-20	28.3400	31.0000	28.3400	31.0000	+19.691%	7	292	-9.355%
2026-02-17	26.8200	26.8200	25.9000	25.9000	-7.500%	218	292	+8.494%
2026-02-13	28.0000	28.0000	28.0000	28.0000	-19.679%	21	349	+0.357%
2026-02-06	34.8600	34.8600	34.8600	34.8600	+6.736%	3	349	-19.392%
2026-02-05	30.8900	32.6600	30.8900	32.6600	-17.107%	12	349	-13.962%
2026-02-04	38.9000	39.4000	38.9000	39.4000	-6.101%	105	344	-28.680%
2026-02-02	41.4300	42.1000	41.4300	41.9600	+14.022%	10	308	-33.031%
2026-01-29	36.8000	36.8000	36.8000	36.8000	-4.540%	1	301	-23.641%
2026-01-28	38.5500	38.5500	38.5500	38.5500	-1.783%	10	301	-27.108%
2026-01-26	39.2500	39.2500	39.2500	39.2500	+1.684%	1	291	-28.408%
2026-01-16	38.6000	38.6000	38.6000	38.6000	-7.434%	1	291	-27.202%
2026-01-13	41.7500	41.7500	41.7000	41.7000	+9.305%	3	291	-32.614%
2026-01-12	37.0100	38.3000	37.0100	38.1500	+3.108%	101	292	-26.343%
2026-01-09	37.0000	37.0000	37.0000	37.0000	+4.816%	1	291	-24.054%
2026-01-07	33.5600	35.3400	33.5600	35.3000	+12.420%	11	291	-20.397%
2026-01-06	32.7700	32.7700	31.4000	31.4000	-3.681%	101	291	-10.510%
2026-01-05	32.5800	32.6000	32.5800	32.6000	+0.711%	11	309	-13.804%
2026-01-02	32.4500	32.4500	32.3700	32.3700	+4.927%	6	309	-13.191%
2025-12-31	32.2000	32.2000	30.8500	30.8500	+5.147%	29	291	-8.914%
2025-12-19	29.3400	29.3400	29.3400	29.3400	+1.172%	1	291	-4.226%
2025-12-18	29.2800	29.5700	29.0000	29.0000	+1.754%	89	291	-3.103%
2025-12-17	28.2500	28.5000	28.1700	28.5000	-6.557%	6	290	-1.404%
2025-12-16	30.4500	30.5000	30.4500	30.5000	-3.481%	5	284	-7.869%
2025-12-15	31.6000	31.6000	31.6000	31.6000	-2.769%	4	288	-11.076%
2025-12-12	32.5000	32.5000	32.5000	32.5000	-5.688%	1	284	-13.538%
2025-12-11	34.4600	34.4600	34.4600	34.4600	-1.119%	1	284	-18.456%
2025-12-09	34.8500	34.8500	34.8500	34.8500	-5.811%	105	283	-19.369%
2025-12-08	37.0000	37.3700	36.9400	37.0000	-1.202%	114	182	-24.054%
2025-12-05	38.4000	38.4000	36.5000	37.4500	+0.053%	25	209	-24.967%
2025-12-04	37.6500	37.6500	36.6400	37.4300	-4.026%	144	209	-24.927%
2025-12-03	39.0000	39.0000	39.0000	39.0000	0.000%	1	123	-27.949%
2025-12-01	38.0000	39.0000	38.0000	39.0000	-3.465%	2	122	-27.949%
2025-11-28	40.5000	40.5000	40.4000	40.4000	0.000%	21	120	-30.446%
2025-11-26	40.8700	41.0000	39.6900	40.4000	0.000%	124	0	-30.446%