Dark

GOOGL20281215C250
GOOGL Dec 15 2028 250.00 Call (GOOGL281215C00250000)
option OPRA

EOD

Sep 3, 2026

137.25+2.886%(+3.85)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	137.1500	138.0500	136.4000	137.2500	+2.886%	15	1,456	0.000%
2026-09-02	130.1000	133.4500	130.1000	133.4000	+2.113%	9	1,445	+2.886%
2026-09-01	132.0700	133.1800	130.4000	130.6400	-3.729%	11	1,437	+5.060%
2026-08-31	134.2500	135.7000	134.2500	135.7000	-4.537%	6	1,429	+1.142%
2026-08-28	139.0000	142.6600	139.0000	142.1500	+4.139%	11	1,424	-3.447%
2026-08-27	136.5500	136.5500	136.0000	136.5000	-0.510%	8	1,424	+0.549%
2026-08-26	138.8900	138.8900	136.6200	137.2000	-2.661%	10	1,416	+0.036%
2026-08-25	143.6500	143.6500	140.9500	140.9500	-3.591%	34	1,406	-2.625%
2026-08-24	145.5200	146.2000	145.5200	146.2000	+3.395%	6	1,381	-6.122%
2026-08-21	139.0900	141.4000	139.0900	141.4000	+3.780%	12	1,375	-2.935%
2026-08-20	138.0000	138.0000	136.2500	136.2500	-3.846%	4	1,364	+0.734%
2026-08-19	139.3000	141.7000	139.3000	141.7000	+1.214%	5	1,363	-3.140%
2026-08-18	140.5000	140.5000	140.0000	140.0000	-0.100%	3	1,361	-1.964%
2026-08-17	141.2000	141.2200	138.8900	140.1400	-0.926%	29	1,358	-2.062%
2026-08-14	142.7500	142.7500	141.4500	141.4500	-1.084%	7	1,339	-2.969%
2026-08-13	142.5300	143.3400	142.5000	143.0000	+2.878%	10	1,333	-4.021%
2026-08-12	140.3200	140.3200	139.0000	139.0000	-2.292%	2	1,327	-1.259%
2026-08-11	147.8500	148.1300	142.2600	142.2600	-6.408%	5	1,325	-3.522%
2026-08-10	150.0000	152.4700	150.0000	152.0000	+0.642%	6	1,322	-9.704%
2026-08-07	152.2000	152.2600	150.9200	151.0300	-2.561%	7	1,318	-9.124%
2026-08-06	155.0000	155.0000	155.0000	155.0000	-2.687%	1	1,316	-11.452%
2026-08-05	175.8300	175.8300	155.0000	159.2800	-8.460%	5	1,315	-13.831%
2026-08-04	167.5700	174.1600	167.5700	174.0000	+2.655%	5	1,317	-21.121%
2026-08-03	164.5000	170.3500	164.5000	169.5000	+9.858%	5	1,320	-19.027%
2026-07-31	149.2500	154.2900	149.2500	154.2900	+16.008%	26	1,321	-11.044%
2026-07-30	132.1300	133.8000	132.0000	133.0000	-1.445%	6	1,345	+3.195%
2026-07-29	134.9000	134.9500	134.9000	134.9500	+0.059%	2	1,341	+1.704%
2026-07-28	130.0000	134.8700	130.0000	134.8700	+4.876%	3	1,343	+1.765%
2026-07-27	130.4000	131.8700	128.6000	128.6000	+4.341%	16	1,342	+6.726%
2026-07-24	122.2000	125.0000	122.2000	123.2500	+0.612%	28	1,334	+11.359%
2026-07-23	125.7500	125.7500	120.0000	122.5000	-16.808%	55	1,325	+12.041%
2026-07-21	148.5000	149.1500	147.2500	147.2500	-2.451%	35	1,276	-6.791%
2026-07-20	155.8000	155.8000	150.9000	150.9500	+3.746%	3	1,288	-9.076%
2026-07-17	145.5500	145.5500	145.2500	145.5000	-12.848%	4	1,289	-5.670%
2026-07-16	166.8500	166.9500	166.8500	166.9500	-0.625%	5	1,287	-17.790%
2026-07-15	164.4200	168.0000	164.4200	168.0000	+9.439%	4	1,286	-18.304%
2026-07-10	153.0000	153.5100	153.0000	153.5100	+0.828%	2	1,290	-10.592%
2026-07-09	152.0000	152.5500	152.0000	152.2500	-3.352%	3	1,290	-9.852%
2026-07-08	157.5300	157.5300	157.5300	157.5300	-5.671%	1	1,287	-12.874%
2026-07-07	167.3000	167.4000	167.0000	167.0000	+4.748%	3	1,286	-17.814%
2026-07-06	159.4300	159.4300	159.4300	159.4300	+2.133%	1	1,286	-13.912%
2026-07-02	154.1000	156.1000	154.1000	156.1000	-0.573%	2	1,285	-12.076%
2026-06-30	157.0000	157.0000	157.0000	157.0000	+2.588%	1	1,285	-12.580%
2026-06-29	152.3000	153.3700	152.3000	153.0400	+6.352%	18	1,284	-10.318%
2026-06-26	143.3000	144.3500	142.8000	143.9000	+0.615%	408	1,301	-4.621%
2026-06-25	143.0000	144.2500	141.4200	143.0200	-2.469%	8	894	-4.034%
2026-06-24	152.5000	152.5000	145.2300	146.6400	-1.531%	24	896	-6.403%
2026-06-23	150.0700	150.0700	148.9200	148.9200	-1.573%	3	907	-7.836%
2026-06-22	155.3700	155.3700	145.9900	151.3000	-9.162%	53	909	-9.286%
2026-06-18	163.3000	166.5600	163.2400	166.5600	+0.945%	4	867	-17.597%
2026-06-17	168.2300	168.2300	165.0000	165.0000	-2.528%	2	867	-16.818%
2026-06-16	169.2800	169.2800	169.2800	169.2800	-0.336%	2	867	-18.921%
2026-06-15	169.8500	169.8500	169.8500	169.8500	+2.628%	10	867	-19.193%
2026-06-12	156.6800	165.5000	156.6800	165.5000	+7.328%	9	867	-17.069%
2026-06-11	150.0000	154.2000	148.8500	154.2000	-1.783%	10	872	-10.992%
2026-06-10	157.0000	157.0000	157.0000	157.0000	-4.559%	2	866	-12.580%
2026-06-09	166.0000	166.0000	160.7700	164.5000	+1.719%	8	864	-16.565%
2026-06-08	161.7200	161.7200	161.7200	161.7200	-3.422%	1	863	-15.131%
2026-06-05	168.0000	169.5000	165.6500	167.4500	+6.156%	118	863	-18.035%
2026-06-03	160.7900	160.7900	157.7400	157.7400	-2.630%	3	779	-12.990%
2026-06-02	164.7500	167.2000	162.0000	162.0000	-5.951%	20	781	-15.278%
2026-06-01	172.9200	172.9200	172.2500	172.2500	-2.684%	2	795	-20.319%
2026-05-29	179.0000	179.0000	177.0000	177.0000	-3.804%	3	795	-22.458%
2026-05-28	184.0000	184.0000	184.0000	184.0000	+1.099%	1	792	-25.408%
2026-05-27	185.3900	185.3900	182.0000	182.0000	+0.580%	6	791	-24.588%
2026-05-26	181.2500	181.2500	180.9500	180.9500	-0.550%	18	791	-24.150%
2026-05-22	181.9500	181.9500	181.9500	181.9500	-1.259%	1	777	-24.567%
2026-05-21	183.0400	184.2700	183.0400	184.2700	+2.021%	21	778	-25.517%
2026-05-20	179.6800	180.6200	179.6800	180.6200	-4.180%	3	778	-24.012%
2026-05-19	185.3600	188.5000	183.4000	188.5000	-5.281%	22	753	-27.188%
2026-05-18	199.2700	199.2700	198.0500	199.0100	+3.873%	5	753	-31.034%
2026-05-15	191.5900	191.5900	191.5900	191.5900	-1.242%	1	753	-28.363%
2026-05-14	194.0000	194.0000	194.0000	194.0000	-1.020%	3	752	-29.253%
2026-05-13	183.0000	196.0000	182.0000	196.0000	+7.486%	4	755	-29.974%
2026-05-12	180.3500	182.3500	180.3500	182.3500	-3.005%	5	755	-24.733%
2026-05-11	187.1000	188.0000	185.9100	188.0000	-3.367%	3	755	-26.995%
2026-05-08	194.5500	194.5500	194.5500	194.5500	+3.484%	1	755	-29.453%
2026-05-07	188.0000	188.0000	188.0000	188.0000	+4.144%	2	754	-26.995%
2026-05-05	184.0000	184.0000	180.5200	180.5200	+1.701%	274	756	-23.970%
2026-05-04	177.0000	178.6000	176.5000	177.5000	-1.389%	10	486	-22.676%
2026-05-01	178.7500	180.0000	178.6500	180.0000	+1.529%	6	488	-23.750%
2026-04-30	170.0000	177.2900	166.0000	177.2900	+19.427%	6	488	-22.584%
2026-04-29	149.0000	149.0000	147.3000	148.4500	+0.304%	7	487	-7.545%
2026-04-28	147.4200	148.0000	147.4200	148.0000	-1.392%	6	486	-7.264%
2026-04-27	143.0000	150.0900	143.0000	150.0900	+4.738%	7	492	-8.555%
2026-04-24	138.5500	143.3000	138.3500	143.3000	+4.537%	295	498	-4.222%
2026-04-23	139.5000	139.5000	137.0800	137.0800	-1.132%	15	276	+0.124%
2026-04-22	138.7200	138.7200	138.6500	138.6500	+4.076%	2	280	-1.010%
2026-04-21	137.5700	137.5700	133.2200	133.2200	-3.882%	23	300	+3.025%
2026-04-20	138.5000	138.6000	138.5000	138.6000	-1.987%	2	300	-0.974%
2026-04-17	138.0000	141.4100	137.4000	141.4100	+1.844%	5	301	-2.942%
2026-04-16	138.8500	138.8500	138.8500	138.8500	+1.722%	1	301	-1.152%
2026-04-15	135.1000	136.5000	135.1000	136.5000	+2.401%	14	301	+0.549%
2026-04-14	128.9500	134.1400	128.9500	133.3000	+8.374%	6	302	+2.963%
2026-04-13	123.0200	123.0200	123.0000	123.0000	+1.027%	2	301	+11.585%
2026-04-10	122.0000	122.3300	121.7500	121.7500	-1.016%	6	300	+12.731%
2026-04-09	118.4900	123.0000	116.9500	123.0000	+0.326%	4	303	+11.585%
2026-04-08	121.0000	122.6500	121.0000	122.6000	+10.242%	19	302	+11.949%
2026-04-07	108.0000	111.2100	108.0000	111.2100	+6.421%	3	294	+23.415%
2026-04-06	104.5000	104.5000	104.5000	104.5000	+0.096%	1	294	+31.340%
2026-04-02	101.8600	105.4900	101.8500	104.4000	-1.080%	24	272	+31.466%
2026-04-01	100.4100	107.4700	100.4100	105.5400	+8.424%	35	272	+30.045%
2026-03-31	92.8000	97.3400	92.6000	97.3400	+13.186%	16	257	+41.001%
2026-03-30	90.6500	90.6500	86.0000	86.0000	-3.099%	8	247	+59.593%
2026-03-27	91.2800	91.2800	88.5800	88.7500	-6.599%	20	242	+54.648%
2026-03-26	97.1700	98.0000	94.4100	95.0200	-6.292%	25	238	+44.443%
2026-03-25	101.4700	101.4700	101.0000	101.4000	-1.849%	3	215	+35.355%
2026-03-24	107.6000	107.6000	103.3100	103.3100	-6.591%	4	212	+32.853%
2026-03-23	111.9800	111.9800	110.6000	110.6000	+1.005%	3	211	+24.096%
2026-03-20	111.5000	111.8900	109.5000	109.5000	-5.968%	4	210	+25.342%
2026-03-17	114.9000	116.4500	114.9000	116.4500	+3.327%	3	206	+17.862%
2026-03-16	113.2000	113.2000	112.7000	112.7000	+1.532%	3	204	+21.783%
2026-03-13	115.1000	115.1000	110.8500	111.0000	-3.057%	15	202	+23.649%
2026-03-12	111.3000	114.5000	110.5000	114.5000	-1.336%	12	198	+19.869%
2026-03-11	116.8600	116.8600	116.0500	116.0500	+1.798%	2	188	+18.268%
2026-03-10	115.4500	115.5000	114.0000	114.0000	+2.758%	12	188	+20.395%
2026-03-09	109.2500	110.9400	109.2500	110.9400	+1.334%	3	188	+23.716%
2026-03-06	109.4800	109.4800	109.4800	109.4800	+0.996%	1	189	+25.365%
2026-03-05	108.5800	109.0000	107.8400	108.4000	-2.474%	7	189	+26.614%
2026-03-04	112.0000	112.0000	111.1500	111.1500	+0.189%	46	183	+23.482%
2026-03-03	110.6000	111.2500	110.6000	110.9400	-2.513%	5	150	+23.716%
2026-03-02	113.6800	113.8000	113.6800	113.8000	-1.736%	6	149	+20.606%
2026-02-27	116.3000	116.3000	115.4300	115.8100	-0.164%	4	149	+18.513%
2026-02-26	117.2500	117.2500	115.5000	116.0000	-2.791%	4	145	+18.319%
2026-02-23	121.5000	121.5000	119.3300	119.3300	-2.627%	9	145	+15.017%
2026-02-20	118.6500	122.9000	118.6500	122.5500	+10.405%	7	137	+11.995%
2026-02-19	111.0000	111.0000	111.0000	111.0000	-2.091%	1	136	+23.649%
2026-02-18	110.3500	113.3700	110.3500	113.3700	+1.924%	2	135	+21.064%
2026-02-17	110.0000	111.2300	110.0000	111.2300	-2.000%	2	134	+23.393%
2026-02-13	114.4400	114.4400	113.5000	113.5000	-2.809%	10	128	+20.925%
2026-02-12	116.7000	119.0700	116.7000	116.7800	-1.593%	15	128	+17.529%
2026-02-11	120.1000	120.1000	118.6700	118.6700	-5.518%	7	113	+15.657%
2026-02-10	125.6000	125.6000	125.6000	125.6000	+0.480%	1	109	+9.275%
2026-02-09	125.0000	125.0000	125.0000	125.0000	-4.580%	50	108	+9.800%
2026-02-06	127.9500	131.0000	127.9500	131.0000	-3.142%	14	58	+4.771%
2026-02-05	119.6000	135.2500	119.6000	135.2500	-2.698%	9	45	+1.479%
2026-02-04	140.0100	140.0100	136.0500	139.0000	-2.346%	5	39	-1.259%
2026-02-03	146.7500	146.7500	142.3400	142.3400	-3.038%	3	37	-3.576%
2026-02-02	147.2500	147.2500	145.0500	146.8000	+4.499%	5	37	-6.505%
2026-01-30	142.7300	144.5000	140.4800	140.4800	+5.118%	28	38	-2.299%
2026-01-29	133.6300	133.6400	133.6200	133.6400	-4.509%	20	45	+2.701%
2026-01-27	139.9500	141.5900	139.9500	139.9500	+0.179%	9	29	-1.929%
2026-01-26	139.8200	139.8200	139.4700	139.7000	+1.896%	4	25	-1.754%
2026-01-23	137.1000	137.1000	137.1000	137.1000	+0.403%	1	22	+0.109%
2026-01-22	136.5500	136.5500	136.5500	136.5500	+1.163%	1	21	+0.513%
2026-01-21	134.9800	134.9800	134.9800	134.9800	+3.370%	10	20	+1.682%
2026-01-20	129.6200	130.5800	129.6200	130.5800	-4.533%	3	28	+5.108%
2026-01-16	136.7800	136.7800	136.7800	136.7800	-2.855%	1	26	+0.344%
2026-01-14	141.4500	142.5000	138.0500	140.8000	-0.467%	13	26	-2.521%
2026-01-13	141.0000	144.7000	141.0000	141.4600	+2.063%	11	18	-2.976%
2026-01-12	136.5600	138.6000	136.5600	138.6000	+2.062%	8	23	-0.974%
2026-01-09	136.0200	137.0000	135.4500	135.8000	+2.545%	22	17	+1.068%
2026-01-08	130.7000	134.1300	130.7000	132.4300	0.000%	7	6	+3.640%