Dark

GOOGL20281215C300
GOOGL Dec 15 2028 300.00 Call (GOOGL281215C00300000)
option OPRA

EOD

Sep 3, 2026

108.59+2.890%(+3.05)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	110.0000	110.0000	107.6500	108.5900	+2.890%	30	1,575	0.000%
2026-09-02	102.9200	105.5400	102.9200	105.5400	+2.556%	16	1,566	+2.890%
2026-09-01	104.5500	105.2500	102.3000	102.9100	-3.407%	23	1,559	+5.519%
2026-08-31	106.0000	107.4000	105.0000	106.5400	-6.149%	24	1,551	+1.924%
2026-08-28	110.5000	113.7500	109.6000	113.5200	+5.443%	32	1,545	-4.343%
2026-08-27	107.0000	107.8600	106.7600	107.6600	-0.683%	15	1,540	+0.864%
2026-08-26	110.0000	110.0000	108.3700	108.4000	-4.079%	9	1,537	+0.175%
2026-08-25	115.1300	115.1300	113.0100	113.0100	-1.807%	7	1,530	-3.911%
2026-08-24	114.3500	115.2100	114.3500	115.0900	+2.348%	7	1,529	-5.648%
2026-08-21	109.0000	113.0000	109.0000	112.4500	+3.298%	34	1,527	-3.433%
2026-08-20	111.2500	111.2500	107.8500	108.8600	-2.016%	12	1,526	-0.248%
2026-08-19	111.0100	112.9000	111.0100	111.1000	+0.090%	11	1,519	-2.259%
2026-08-18	110.0000	112.5500	109.8000	111.0000	-0.135%	21	1,513	-2.171%
2026-08-17	113.4500	113.4500	110.5500	111.1500	-1.463%	29	1,511	-2.303%
2026-08-14	116.4000	116.4000	112.7000	112.8000	-1.399%	38	1,508	-3.732%
2026-08-13	113.5000	114.4000	112.9700	114.4000	+1.239%	6	1,509	-5.079%
2026-08-12	112.3500	113.0000	110.4300	113.0000	+0.133%	40	1,507	-3.903%
2026-08-11	120.8600	120.8600	112.8500	112.8500	-8.505%	18	1,480	-3.775%
2026-08-10	121.8300	123.3500	121.4600	123.3400	-0.202%	19	1,481	-11.959%
2026-08-07	125.5000	125.5000	122.3000	123.5900	-1.404%	29	1,479	-12.137%
2026-08-06	128.5000	128.5000	125.3500	125.3500	-2.905%	11	1,476	-13.371%
2026-08-05	144.8500	144.8500	125.0000	129.1000	-10.191%	26	1,477	-15.887%
2026-08-04	134.5500	143.7800	134.5500	143.7500	+3.866%	136	1,470	-24.459%
2026-08-03	139.0000	140.5800	131.9500	138.4000	+9.946%	86	1,435	-21.539%
2026-07-31	115.0000	125.8800	113.2700	125.8800	+18.598%	41	1,455	-13.735%
2026-07-30	104.1500	106.5800	104.1500	106.1400	-5.359%	17	1,451	+2.308%
2026-07-29	107.0000	112.4400	106.0000	112.1500	+4.960%	19	1,454	-3.174%
2026-07-28	102.8900	107.2300	100.1000	106.8500	+4.981%	54	1,458	+1.628%
2026-07-27	102.2000	104.0000	101.0000	101.7800	+4.390%	50	1,468	+6.691%
2026-07-24	99.0000	99.6600	96.7200	97.5000	-0.915%	41	1,473	+11.374%
2026-07-23	100.2000	103.7000	95.0000	98.4000	-14.886%	339	1,470	+10.356%
2026-07-22	119.7300	120.0700	115.5000	115.6100	-4.082%	20	1,282	-6.072%
2026-07-21	122.0000	122.0000	120.0000	120.5300	-2.523%	29	1,287	-9.906%
2026-07-20	124.9500	124.9500	123.6500	123.6500	+5.189%	19	1,270	-12.180%
2026-07-17	119.4200	119.4200	116.8400	117.5500	-5.696%	37	1,269	-7.622%
2026-07-16	138.0000	138.4400	124.6500	124.6500	-10.097%	11	1,266	-12.884%
2026-07-15	132.1200	140.0000	132.1200	138.6500	+7.190%	16	1,268	-21.680%
2026-07-14	125.0000	129.3500	125.0000	129.3500	+3.521%	3	1,262	-16.049%
2026-07-13	126.7800	126.7800	124.9500	124.9500	-1.769%	6	1,261	-13.093%
2026-07-10	126.7500	127.2000	124.2200	127.2000	-1.281%	9	1,265	-14.631%
2026-07-09	125.0000	128.8500	124.4100	128.8500	-1.566%	3	1,260	-15.724%
2026-07-08	130.0600	130.9000	130.0600	130.9000	-4.278%	4	1,259	-17.044%
2026-07-07	139.5000	139.5000	136.2200	136.7500	+0.537%	3	1,259	-20.592%
2026-07-06	132.6500	136.0200	130.5500	136.0200	+4.631%	9	1,261	-20.166%
2026-07-02	132.4800	132.4900	128.0000	130.0000	0.000%	8	1,252	-16.469%
2026-07-01	131.5000	132.0000	129.3300	130.0000	+0.971%	14	1,252	-16.469%
2026-06-30	128.5800	128.7500	127.7300	128.7500	+2.426%	5	1,249	-15.658%
2026-06-29	122.0000	126.2000	122.0000	125.7000	+11.239%	7	1,246	-13.612%
2026-06-26	114.5900	117.7500	113.0000	113.0000	-3.419%	19	1,246	-3.903%
2026-06-25	112.0000	117.2000	112.0000	117.0000	-1.349%	8	1,249	-7.188%
2026-06-24	124.1000	124.1000	118.6000	118.6000	-2.787%	12	1,245	-8.440%
2026-06-23	120.0000	123.6000	120.0000	122.0000	-1.613%	39	1,247	-10.992%
2026-06-22	131.0500	131.0500	120.0000	124.0000	-9.897%	99	1,247	-12.427%
2026-06-18	136.6300	138.0000	133.7200	137.6200	+1.790%	11	1,177	-21.094%
2026-06-17	139.0000	139.0000	133.0000	135.2000	-3.408%	30	1,177	-19.682%
2026-06-16	141.5000	143.0000	139.9700	139.9700	+0.799%	6	1,177	-22.419%
2026-06-15	138.2500	140.8000	137.9300	138.8600	+4.335%	81	1,180	-21.799%
2026-06-12	128.1000	133.8200	128.1000	133.0900	+2.772%	11	1,185	-18.409%
2026-06-11	121.5000	129.5000	120.2000	129.5000	+0.669%	12	1,179	-16.147%
2026-06-10	129.0000	129.0000	128.6400	128.6400	-3.496%	3	1,171	-15.586%
2026-06-09	139.0000	140.2000	131.0300	133.3000	+0.015%	29	1,170	-18.537%
2026-06-08	136.0000	136.2500	131.9000	133.2800	-3.069%	21	1,172	-18.525%
2026-06-05	136.1100	140.7000	134.8500	137.5000	-1.716%	35	1,171	-21.025%
2026-06-04	133.0000	141.1800	133.0000	139.9000	+7.723%	18	1,166	-22.380%
2026-06-03	133.5000	133.5000	129.1800	129.8700	-1.051%	42	1,161	-16.386%
2026-06-02	130.0000	138.6000	128.0000	131.2500	-7.700%	87	1,132	-17.265%
2026-06-01	140.3500	143.4000	140.3500	142.2000	-3.613%	61	1,089	-23.636%
2026-05-29	145.0000	148.1900	145.0000	147.5300	-3.889%	17	1,088	-26.395%
2026-05-28	153.0000	153.8600	152.2000	153.5000	+1.656%	24	1,080	-29.257%
2026-05-27	153.0500	155.0000	151.0000	151.0000	+0.539%	15	1,063	-28.086%
2026-05-26	150.8700	150.8700	150.1900	150.1900	+2.170%	4	1,062	-27.698%
2026-05-22	148.9300	150.0000	147.0000	147.0000	-2.000%	5	1,060	-26.129%
2026-05-21	150.2500	152.5000	149.5500	150.0000	-0.820%	52	1,060	-27.607%
2026-05-20	149.5500	151.2400	147.0000	151.2400	-0.891%	24	1,060	-28.200%
2026-05-19	156.0000	156.0000	151.3800	152.6000	-5.217%	18	1,061	-28.840%
2026-05-18	168.9700	168.9700	159.9500	161.0000	+2.222%	19	1,061	-32.553%
2026-05-15	157.5000	160.0000	157.5000	157.5000	-3.422%	21	1,061	-31.054%
2026-05-14	160.2500	163.2100	160.2500	163.0800	-0.360%	12	1,062	-33.413%
2026-05-13	153.0200	164.0000	153.0200	163.6700	+10.820%	23	1,071	-33.653%
2026-05-12	149.9500	150.0000	147.6900	147.6900	-4.470%	11	1,071	-26.474%
2026-05-11	157.5500	157.5500	154.0000	154.6000	-4.361%	19	1,071	-29.761%
2026-05-08	158.2500	161.6500	158.2500	161.6500	+1.686%	9	1,085	-32.824%
2026-05-07	157.0000	158.9700	156.0000	158.9700	+0.959%	17	1,090	-31.692%
2026-05-06	157.2500	160.0000	154.6000	157.4600	+5.331%	36	1,095	-31.036%
2026-05-05	153.9900	153.9900	148.2700	149.4900	+2.672%	11	1,075	-27.360%
2026-05-04	149.0000	149.0000	143.5100	145.6000	-1.622%	23	1,077	-25.419%
2026-05-01	144.0000	148.0000	143.1000	148.0000	+1.830%	33	1,074	-26.628%
2026-04-30	137.0000	147.2500	131.4800	145.3400	+22.515%	71	1,074	-25.286%
2026-04-29	115.7000	123.5000	115.7000	118.6300	-0.520%	22	1,069	-8.463%
2026-04-28	120.0000	120.0000	118.6500	119.2500	+0.328%	10	1,071	-8.939%
2026-04-27	120.0000	121.7100	118.0100	118.8600	+4.008%	216	1,066	-8.640%
2026-04-24	111.9500	114.5900	109.5000	114.2800	+2.328%	46	1,082	-4.979%
2026-04-23	112.0000	112.0000	111.4300	111.6800	+0.613%	8	1,121	-2.767%
2026-04-22	111.0000	111.0000	111.0000	111.0000	+5.363%	1	1,122	-2.171%
2026-04-21	110.5000	110.5000	105.3500	105.3500	-4.678%	47	1,157	+3.075%
2026-04-20	110.0000	111.0000	110.0000	110.5200	-2.073%	5	1,157	-1.746%
2026-04-17	110.2800	113.4200	109.4400	112.8600	+3.779%	13	1,160	-3.783%
2026-04-16	109.6500	109.6500	108.6500	108.7500	-0.439%	6	1,162	-0.147%
2026-04-15	105.0500	109.9000	105.0500	109.2300	+2.911%	23	1,167	-0.586%
2026-04-14	102.2000	106.5000	102.0700	106.1400	+9.074%	26	1,172	+2.308%
2026-04-13	94.8500	97.3100	94.8500	97.3100	+1.629%	11	1,183	+11.592%
2026-04-10	97.9500	98.0500	95.7500	95.7500	-1.187%	7	1,178	+13.410%
2026-04-09	92.0000	97.0000	92.0000	96.9000	+2.812%	74	1,175	+12.064%
2026-04-08	96.2000	97.0000	93.7000	94.2500	+9.593%	51	1,204	+15.215%
2026-04-07	84.7500	86.0000	82.4000	86.0000	+4.116%	73	1,205	+26.267%
2026-04-06	81.9100	84.6000	80.9700	82.6000	+3.379%	8	1,164	+31.465%
2026-04-02	83.2500	83.2500	79.9000	79.9000	-1.843%	14	1,151	+35.907%
2026-04-01	77.4500	83.8700	77.4500	81.4000	+10.000%	64	1,151	+33.403%
2026-03-31	68.0000	74.0000	68.0000	74.0000	+14.039%	36	1,127	+46.743%
2026-03-30	67.0000	67.5000	64.8800	64.8900	-2.845%	75	1,096	+67.345%
2026-03-27	70.0000	70.7500	66.7900	66.7900	-5.930%	107	1,100	+62.584%
2026-03-26	76.0000	76.1400	71.0000	71.0000	-9.126%	58	1,044	+52.944%
2026-03-25	81.0000	81.0000	78.0000	78.1300	-0.471%	169	1,040	+38.986%
2026-03-24	83.0000	83.0000	78.5000	78.5000	-9.718%	17	952	+38.331%
2026-03-23	88.0800	88.0800	86.2000	86.9500	+1.839%	109	935	+24.888%
2026-03-20	86.9000	86.9000	85.2500	85.3800	-5.175%	14	862	+27.184%
2026-03-19	88.0000	90.0400	88.0000	90.0400	-0.177%	18	862	+20.602%
2026-03-18	91.0000	92.2200	90.2000	90.2000	-1.636%	3	844	+20.388%
2026-03-17	89.3400	91.7000	89.0000	91.7000	+4.264%	13	844	+18.419%
2026-03-16	90.2000	90.2000	87.9500	87.9500	+0.687%	3	836	+23.468%
2026-03-13	89.1500	89.1500	87.0000	87.3500	-1.299%	4	836	+24.316%
2026-03-12	89.1000	89.1000	86.6000	88.5000	-2.865%	12	839	+22.701%
2026-03-11	91.5000	92.6000	91.1100	91.1100	+1.009%	27	830	+19.186%
2026-03-10	90.0000	91.3400	90.0000	90.2000	+1.223%	27	807	+20.388%
2026-03-09	83.0900	89.1100	83.0500	89.1100	+5.083%	31	799	+21.861%
2026-03-06	83.7000	86.0000	83.7000	84.8000	-1.395%	30	786	+28.054%
2026-03-05	85.9000	86.0100	85.3300	86.0000	-2.139%	49	769	+26.267%
2026-03-04	87.0800	88.1100	87.0800	87.8800	+0.320%	10	745	+23.566%
2026-03-03	84.9500	87.6000	84.2500	87.6000	-2.699%	17	744	+23.961%
2026-03-02	89.6000	91.7000	89.6000	90.0300	-1.066%	19	734	+20.615%
2026-02-27	92.2500	92.2500	90.8000	91.0000	+1.563%	7	730	+19.330%
2026-02-26	93.0000	94.4000	88.2500	89.6000	-4.467%	70	725	+21.194%
2026-02-25	93.5200	93.8000	93.5200	93.7900	-0.021%	9	676	+15.780%
2026-02-24	92.4200	94.0000	92.4200	93.8100	-0.308%	8	676	+15.755%
2026-02-23	98.7000	98.7000	94.1000	94.1000	-0.434%	7	669	+15.399%
2026-02-20	91.0000	97.9800	91.0000	94.5100	+7.765%	90	667	+14.898%
2026-02-19	88.0000	88.9000	87.0000	87.7000	+0.805%	35	594	+23.820%
2026-02-18	88.0000	88.1700	86.3500	87.0000	+0.694%	225	565	+24.816%
2026-02-17	87.0500	87.5400	84.2000	86.4000	-4.382%	25	388	+25.683%
2026-02-13	90.0000	91.4000	89.7000	90.3600	-1.783%	49	328	+20.175%
2026-02-12	94.2500	96.1000	92.0000	92.0000	-1.340%	16	328	+18.033%
2026-02-11	97.7000	97.7800	93.2500	93.2500	-5.808%	77	312	+16.450%
2026-02-10	100.5000	100.5000	96.8700	99.0000	-5.543%	78	285	+9.687%
2026-02-09	102.0000	106.5000	99.9000	104.8100	+0.963%	73	220	+3.607%
2026-02-06	106.0000	106.0000	102.4700	103.8100	-5.196%	82	243	+4.605%
2026-02-05	104.7000	109.5000	100.0000	109.5000	-2.753%	23	171	-0.831%
2026-02-04	118.7000	118.7000	110.7900	112.6000	-4.260%	23	162	-3.561%
2026-02-03	119.0000	119.0000	117.6100	117.6100	-2.802%	2	145	-7.669%
2026-02-02	115.0000	121.0000	115.0000	121.0000	+5.217%	26	143	-10.256%
2026-01-30	114.0000	115.1200	113.9500	115.0000	+4.688%	25	144	-5.574%
2026-01-29	112.2100	112.2100	109.8500	109.8500	-1.920%	17	128	-1.147%
2026-01-28	112.0000	112.0000	112.0000	112.0000	-1.754%	1	111	-3.045%
2026-01-27	115.2300	115.2300	114.0000	114.0000	+3.167%	28	112	-4.746%
2026-01-26	112.0000	113.7300	110.5000	110.5000	+2.003%	7	90	-1.729%
2026-01-23	108.3300	108.3300	108.3300	108.3300	-2.405%	10	88	+0.240%
2026-01-22	112.9900	112.9900	111.0000	111.0000	+3.738%	4	78	-2.171%
2026-01-21	105.5000	110.0000	105.5000	107.0000	+2.736%	27	76	+1.486%
2026-01-20	104.1300	107.5700	104.1300	104.1500	-5.318%	43	95	+4.263%
2026-01-16	110.0000	110.3600	109.8900	110.0000	-2.870%	20	44	-1.282%
2026-01-15	115.0000	115.0000	112.5000	113.2500	-1.522%	5	44	-4.115%
2026-01-14	114.2000	115.0000	111.9200	115.0000	+0.833%	13	44	-5.574%
2026-01-13	114.6500	118.3100	114.0500	114.0500	+2.720%	21	33	-4.787%
2026-01-12	108.7500	112.6300	107.9000	111.0300	-0.733%	13	20	-2.198%
2026-01-09	107.0000	111.8500	107.0000	111.8500	+4.347%	7	9	-2.915%
2026-01-08	107.5000	107.5000	107.1900	107.1900	0.000%	3	3	+1.306%