Dark

GOOGL20281215C320
GOOGL Dec 15 2028 320.00 Call (GOOGL281215C00320000)
option OPRA

EOD

Sep 3, 2026

99.31+4.537%(+4.31)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	100.0000	100.0000	98.0600	99.3100	+4.537%	8	1,017	0.000%
2026-09-02	94.1500	95.5000	94.1500	95.0000	+2.063%	4	1,017	+4.537%
2026-09-01	94.5000	95.0000	92.5500	93.0800	-3.344%	37	1,017	+6.693%
2026-08-31	97.2500	97.2500	95.8000	96.3000	-6.104%	12	1,013	+3.126%
2026-08-28	99.6000	102.5600	99.6000	102.5600	+4.706%	2	1,004	-3.169%
2026-08-27	97.6000	98.3000	97.4200	97.9500	-0.619%	19	1,003	+1.388%
2026-08-26	98.1000	98.6000	98.1000	98.5600	-6.178%	4	985	+0.761%
2026-08-24	105.0500	105.0500	105.0500	105.0500	+4.010%	1	984	-5.464%
2026-08-21	100.2300	102.4800	100.2300	101.0000	+2.175%	13	984	-1.673%
2026-08-20	100.9500	101.0000	97.8200	98.8500	-2.274%	7	975	+0.465%
2026-08-19	101.1500	101.1500	101.1500	101.1500	-0.775%	20	973	-1.819%
2026-08-18	100.5000	101.9400	100.5000	101.9400	-0.962%	22	973	-2.580%
2026-08-13	102.9300	102.9300	102.9300	102.9300	+1.459%	1	954	-3.517%
2026-08-12	104.3500	104.3500	101.0000	101.4500	-1.505%	5	953	-2.109%
2026-08-11	110.1100	110.1100	103.0000	103.0000	-9.697%	15	950	-3.583%
2026-08-07	113.9300	114.0600	113.9300	114.0600	-0.981%	2	939	-12.932%
2026-08-06	117.5900	118.8000	115.1900	115.1900	-2.785%	17	938	-13.786%
2026-08-05	132.0000	132.1000	115.8000	118.4900	-10.695%	18	940	-16.187%
2026-08-04	128.3800	133.0000	128.3800	132.6800	+3.672%	15	933	-25.151%
2026-08-03	127.0000	129.5000	121.8500	127.9800	+12.758%	47	936	-22.402%
2026-07-31	102.5000	113.5000	102.5000	113.5000	+18.600%	13	969	-12.502%
2026-07-30	95.2500	96.0200	95.2500	95.7000	-5.696%	3	978	+3.772%
2026-07-29	96.5500	101.4800	96.5500	101.4800	+4.210%	10	978	-2.138%
2026-07-28	91.5000	99.0600	91.5000	97.3800	+3.585%	15	979	+1.982%
2026-07-27	95.1000	95.5500	93.5500	94.0100	+5.808%	21	974	+5.638%
2026-07-24	91.5500	91.5500	88.1100	88.8500	+0.555%	41	973	+11.773%
2026-07-23	90.5500	91.5000	86.4500	88.3600	-17.274%	213	965	+12.392%
2026-07-22	110.0000	110.0000	106.8100	106.8100	-3.974%	21	821	-7.022%
2026-07-21	111.2300	111.2300	111.2300	111.2300	-2.095%	1	820	-10.717%
2026-07-20	114.4200	114.6700	113.4500	113.6100	+5.194%	9	819	-12.587%
2026-07-17	104.2500	110.0700	104.2500	108.0000	-5.710%	19	826	-8.046%
2026-07-16	127.1500	128.8500	114.5400	114.5400	-10.516%	7	822	-13.297%
2026-07-15	128.0000	128.0000	128.0000	128.0000	+9.871%	1	819	-22.414%
2026-07-10	116.5000	116.5000	116.5000	116.5000	-8.087%	5	819	-14.755%
2026-07-07	125.1000	127.9000	125.1000	126.7500	+1.979%	4	819	-21.649%
2026-07-06	119.0000	124.2900	119.0000	124.2900	+6.204%	6	821	-20.098%
2026-07-02	121.3700	121.3700	117.0300	117.0300	+2.884%	3	820	-15.141%
2026-06-30	113.7500	113.7500	113.7500	113.7500	-1.044%	1	820	-12.695%
2026-06-29	111.0000	115.3000	111.0000	114.9500	+10.401%	3	819	-13.606%
2026-06-26	104.6000	105.5000	103.0000	104.1200	-2.326%	19	819	-4.620%
2026-06-25	104.8900	106.6000	104.8900	106.6000	-7.425%	17	812	-6.839%
2026-06-24	115.1500	115.1500	115.1500	115.1500	+2.813%	1	803	-13.756%
2026-06-23	113.3700	113.3700	112.0000	112.0000	-1.969%	4	802	-11.330%
2026-06-22	111.7300	114.2500	109.5300	114.2500	-10.082%	42	799	-13.077%
2026-06-18	124.0000	127.0600	121.0500	127.0600	+1.648%	14	754	-21.840%
2026-06-17	123.8500	125.8700	123.8500	125.0000	-6.786%	3	754	-20.552%
2026-06-16	134.1000	134.1000	134.1000	134.1000	+3.544%	1	754	-25.943%
2026-06-15	129.7500	131.3900	129.2500	129.5100	+5.113%	6	755	-23.319%
2026-06-12	125.9000	125.9000	122.9100	123.2100	+5.452%	8	756	-19.398%
2026-06-11	112.6000	116.9700	112.6000	116.8400	-1.980%	6	758	-15.003%
2026-06-10	119.2000	119.2000	119.2000	119.2000	-3.995%	18	757	-16.686%
2026-06-09	124.1600	124.1600	124.1600	124.1600	+1.770%	1	757	-20.014%
2026-06-08	122.3800	122.3800	122.0000	122.0000	-3.929%	11	757	-18.598%
2026-06-05	127.6000	127.6000	124.9000	126.9900	-1.535%	11	758	-21.797%
2026-06-04	125.7000	128.9700	125.7000	128.9700	+7.789%	4	756	-22.998%
2026-06-03	121.5500	121.5500	119.0000	119.6500	-1.401%	35	758	-17.000%
2026-06-02	124.5700	126.7500	119.1000	121.3500	-9.101%	8	724	-18.162%
2026-06-01	129.9000	133.5000	129.9000	133.5000	-1.766%	6	723	-25.610%
2026-05-29	135.9500	135.9500	135.9000	135.9000	-4.296%	2	722	-26.924%
2026-05-28	141.0200	142.0000	141.0200	142.0000	-0.893%	16	721	-30.063%
2026-05-27	143.2800	143.2800	143.2800	143.2800	+3.079%	2	720	-30.688%
2026-05-26	139.0000	139.0000	139.0000	139.0000	+0.252%	1	718	-28.554%
2026-05-22	138.7400	138.7400	138.6500	138.6500	-1.667%	3	719	-28.374%
2026-05-21	138.0000	141.0000	138.0000	141.0000	+0.456%	2	718	-29.567%
2026-05-20	137.7000	140.3600	137.3600	140.3600	-1.329%	17	718	-29.246%
2026-05-19	145.4500	145.4500	142.2500	142.2500	-6.488%	14	713	-30.186%
2026-05-18	153.0000	153.0000	152.1200	152.1200	+1.542%	10	713	-34.716%
2026-05-15	150.2600	150.2600	149.8100	149.8100	+7.591%	5	713	-33.709%
2026-05-12	139.2400	139.2400	139.2400	139.2400	-5.279%	1	714	-28.677%
2026-05-08	150.0000	150.0000	147.0000	147.0000	+0.403%	22	713	-32.442%
2026-05-07	146.4100	146.4100	146.4100	146.4100	+0.736%	10	714	-32.170%
2026-05-06	144.0000	145.3400	144.0000	145.3400	+4.651%	3	724	-31.671%
2026-05-05	138.8800	138.8800	138.8800	138.8800	+2.328%	5	723	-28.492%
2026-05-04	135.0000	135.7300	134.9000	135.7200	-0.243%	6	723	-26.827%
2026-05-01	132.8700	137.2500	132.5000	136.0500	+0.778%	31	724	-27.005%
2026-04-30	128.0500	135.0000	123.1600	135.0000	+22.794%	15	724	-26.437%
2026-04-28	108.0000	109.9400	108.0000	109.9400	+0.604%	5	716	-9.669%
2026-04-27	108.3500	109.2800	108.3500	109.2800	+4.325%	65	720	-9.123%
2026-04-24	101.3200	104.7500	100.8000	104.7500	+3.202%	5	743	-5.193%
2026-04-23	101.5000	101.5000	101.5000	101.5000	+0.764%	3	743	-2.158%
2026-04-22	100.7300	100.7300	100.7300	100.7300	+4.114%	1	743	-1.410%
2026-04-21	100.5800	100.5800	96.7500	96.7500	-3.211%	8	738	+2.646%
2026-04-20	100.7600	101.5700	99.9600	99.9600	-1.517%	4	738	-0.650%
2026-04-17	100.7700	101.9900	100.5100	101.5000	+1.449%	4	738	-2.158%
2026-04-16	100.4500	100.4500	100.0500	100.0500	+0.401%	3	738	-0.740%
2026-04-15	96.4800	99.6500	96.4800	99.6500	+2.923%	9	739	-0.341%
2026-04-14	93.2500	96.9500	93.2500	96.8200	+8.482%	10	739	+2.572%
2026-04-13	86.2500	89.2500	86.2500	89.2500	+1.802%	30	740	+11.272%
2026-04-10	87.6700	87.6700	87.6700	87.6700	-0.533%	1	740	+13.277%
2026-04-09	84.0000	89.2500	84.0000	88.1400	+2.073%	21	739	+12.673%
2026-04-08	86.9500	87.0300	85.4300	86.3500	+10.000%	5	748	+15.009%
2026-04-07	77.3200	78.5000	77.3200	78.5000	+6.992%	4	746	+26.510%
2026-04-06	73.3700	73.3700	73.3700	73.3700	+1.200%	1	742	+35.355%
2026-04-02	72.5000	72.5000	72.5000	72.5000	-1.307%	2	740	+36.979%
2026-04-01	73.4700	73.4700	73.4600	73.4600	+11.118%	2	740	+35.189%
2026-03-31	62.4000	67.0000	62.4000	66.1100	+12.356%	10	739	+50.219%
2026-03-30	58.9700	59.9500	58.8400	58.8400	-1.933%	9	734	+68.780%
2026-03-27	62.3000	62.7500	60.0000	60.0000	-7.049%	6	739	+65.517%
2026-03-26	66.6000	67.4100	64.3600	64.5500	-7.930%	5	734	+53.850%
2026-03-25	70.7500	70.7500	70.0100	70.1100	-3.959%	61	735	+41.649%
2026-03-24	76.3500	76.3500	73.0000	73.0000	-6.049%	16	707	+36.041%
2026-03-23	78.7000	78.7000	77.7000	77.7000	-1.770%	21	708	+27.812%
2026-03-20	79.1000	79.1000	79.1000	79.1000	-0.126%	1	702	+25.550%
2026-03-19	79.2000	79.2000	79.2000	79.2000	-2.703%	1	702	+25.391%
2026-03-17	81.4000	81.4000	81.4000	81.4000	+1.877%	1	702	+22.002%
2026-03-16	79.9000	79.9000	79.9000	79.9000	-1.236%	2	702	+24.293%
2026-03-13	81.0000	81.0000	80.9000	80.9000	+0.310%	4	700	+22.756%
2026-03-12	80.6500	80.6500	80.6500	80.6500	+6.567%	5	702	+23.137%
2026-03-09	75.6800	75.6800	75.6800	75.6800	-1.085%	1	701	+31.224%
2026-03-06	77.6400	77.6400	76.5100	76.5100	-1.519%	6	701	+29.800%
2026-03-05	77.0000	78.5400	77.0000	77.6900	-2.888%	4	695	+27.829%
2026-03-04	80.0000	80.0000	80.0000	80.0000	-0.535%	1	693	+24.138%
2026-03-03	77.0000	80.4300	77.0000	80.4300	-2.804%	5	692	+23.474%
2026-03-02	83.0000	83.0000	82.7500	82.7500	-0.493%	2	689	+20.012%
2026-02-27	81.7500	83.1600	81.7500	83.1600	-1.458%	20	687	+19.420%
2026-02-26	84.3900	84.3900	84.3900	84.3900	+0.261%	1	668	+17.680%
2026-02-25	86.0000	86.0000	84.1700	84.1700	-1.774%	4	666	+17.987%
2026-02-24	84.7500	85.6900	84.7500	85.6900	+0.164%	10	666	+15.895%
2026-02-23	86.7500	86.7500	85.5000	85.5500	-2.229%	10	663	+16.084%
2026-02-20	84.7800	87.5000	84.7800	87.5000	+10.759%	9	663	+13.497%
2026-02-19	79.1000	79.1000	79.0000	79.0000	0.000%	2	664	+25.709%
2026-02-18	79.0000	79.4000	79.0000	79.0000	-0.253%	68	662	+25.709%
2026-02-17	76.0500	79.4800	76.0500	79.2000	-2.703%	19	650	+25.391%
2026-02-13	82.2500	82.7500	80.7000	81.4000	-3.118%	35	630	+22.002%
2026-02-12	85.1300	85.1300	84.0200	84.0200	-2.132%	6	630	+18.198%
2026-02-11	93.0000	93.0000	85.8500	85.8500	-6.082%	32	635	+15.679%
2026-02-10	93.3000	93.3000	88.3200	91.4100	-3.779%	15	617	+8.642%
2026-02-09	93.6500	96.1300	92.7700	95.0000	+1.366%	430	606	+4.537%
2026-02-06	97.1100	97.1100	93.3300	93.7200	-5.904%	45	181	+5.965%
2026-02-05	90.5500	99.6000	90.4600	99.6000	-4.314%	20	144	-0.291%
2026-02-04	107.0000	107.0000	102.0000	104.0900	-3.620%	95	136	-4.592%
2026-02-03	109.1500	109.1500	107.7600	108.0000	-0.936%	4	161	-8.046%
2026-02-02	109.0200	109.0200	109.0200	109.0200	+4.057%	1	159	-8.907%
2026-01-30	106.7500	106.7500	104.7700	104.7700	-0.409%	23	158	-5.211%
2026-01-29	100.6500	105.2000	100.6500	105.2000	+1.643%	11	146	-5.599%
2026-01-26	101.1500	104.3500	101.1500	103.5000	+3.999%	8	146	-4.048%
2026-01-23	101.5600	101.5600	99.5200	99.5200	-3.966%	5	145	-0.211%
2026-01-22	104.0500	104.0500	103.6300	103.6300	+3.114%	2	142	-4.169%
2026-01-21	94.0000	100.8500	94.0000	100.5000	+5.302%	13	141	-1.184%
2026-01-20	95.1200	98.5000	95.0000	95.4400	-4.560%	126	133	+4.055%
2026-01-16	100.0000	100.0000	100.0000	100.0000	-2.913%	10	6	-0.690%
2026-01-15	103.0000	103.0000	103.0000	103.0000	-3.104%	1	6	-3.583%
2026-01-13	108.3800	108.3800	106.3000	106.3000	+4.936%	3	6	-6.576%
2026-01-12	101.3000	101.3000	101.3000	101.3000	+0.896%	1	4	-1.964%
2026-01-09	100.4000	100.4000	100.4000	100.4000	+1.108%	1	4	-1.086%
2026-01-08	98.0300	99.3000	95.9700	99.3000	0.000%	6	4	+0.010%