Dark

GOOGL20281215C340
GOOGL Dec 15 2028 340.00 Call (GOOGL281215C00340000)
option OPRA

EOD

Sep 3, 2026

88.98+2.772%(+2.40)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	89.1000	90.2500	88.6600	88.9800	+2.772%	12	756	0.000%
2026-09-02	84.2400	88.0000	84.2400	86.5800	+2.280%	23	755	+2.772%
2026-09-01	85.0000	86.3800	83.9000	84.6500	-2.701%	44	749	+5.115%
2026-08-31	93.0000	93.0000	86.5000	87.0000	-6.752%	76	735	+2.276%
2026-08-28	90.7500	94.3200	90.6400	93.3000	+4.831%	15	692	-4.630%
2026-08-27	88.6400	89.2300	88.0000	89.0000	-2.058%	49	694	-0.022%
2026-08-26	90.0500	90.8700	89.5100	90.8700	-1.974%	20	671	-2.080%
2026-08-25	93.5000	93.5000	92.7000	92.7000	-2.421%	4	658	-4.013%
2026-08-24	95.5000	95.5000	95.0000	95.0000	+2.404%	4	655	-6.337%
2026-08-21	90.0500	93.5500	90.0500	92.7700	+3.021%	24	658	-4.085%
2026-08-20	91.5000	91.5000	89.1400	90.0500	-3.172%	31	656	-1.188%
2026-08-19	91.5000	93.4000	91.5000	93.0000	+1.087%	6	642	-4.323%
2026-08-18	91.9500	92.6000	91.5500	92.0000	-0.541%	24	639	-3.283%
2026-08-17	92.6000	92.6000	91.8000	92.5000	-1.470%	6	616	-3.805%
2026-08-14	95.8800	96.1800	93.8800	93.8800	-1.262%	40	615	-5.219%
2026-08-13	94.4200	95.0800	94.0700	95.0800	+1.365%	8	600	-6.416%
2026-08-12	95.0000	95.0000	91.6000	93.8000	-0.021%	18	600	-5.139%
2026-08-11	99.5000	99.5000	93.4500	93.8200	-8.735%	51	593	-5.159%
2026-08-10	102.8000	102.8000	102.8000	102.8000	-0.676%	1	582	-13.444%
2026-08-07	105.0000	105.0000	103.5000	103.5000	-1.803%	3	582	-14.029%
2026-08-06	108.0000	108.0000	105.4000	105.4000	-3.964%	9	580	-15.579%
2026-08-05	122.5000	125.0000	108.5000	109.7500	-9.147%	43	576	-18.925%
2026-08-04	116.0000	122.0000	116.0000	120.8000	+2.373%	4	537	-26.341%
2026-08-03	115.8500	119.0000	115.8500	118.0000	+13.900%	20	539	-24.593%
2026-07-31	100.0000	103.6000	100.0000	103.6000	+15.754%	7	553	-14.112%
2026-07-30	87.0000	89.5000	86.8000	89.5000	-1.972%	5	557	-0.581%
2026-07-29	87.7900	92.5000	87.7900	91.3000	+3.199%	10	555	-2.541%
2026-07-28	84.8700	89.1000	84.8700	88.4700	+5.071%	8	557	+0.576%
2026-07-27	86.0000	87.0000	84.0200	84.2000	+4.661%	24	560	+5.677%
2026-07-23	83.5500	83.5500	79.7900	80.4500	-18.391%	51	577	+10.603%
2026-07-22	101.0000	101.0000	98.5800	98.5800	-4.291%	6	574	-9.738%
2026-07-21	103.0000	103.0000	103.0000	103.0000	-1.341%	1	571	-13.612%
2026-07-20	108.0000	108.0000	104.4000	104.4000	+4.442%	202	570	-14.770%
2026-07-17	97.1900	101.0000	97.1900	99.9600	-15.108%	23	584	-10.984%
2026-07-15	119.0000	119.0000	117.7500	117.7500	+6.948%	4	562	-24.433%
2026-07-14	107.8800	110.1000	107.8800	110.1000	+1.944%	2	565	-19.183%
2026-07-10	108.0000	108.0000	108.0000	108.0000	+0.279%	1	565	-17.611%
2026-07-09	107.7000	107.7000	107.7000	107.7000	-7.949%	1	564	-17.382%
2026-07-07	119.0100	119.0100	117.0000	117.0000	+3.540%	5	563	-23.949%
2026-07-06	113.0000	113.0000	113.0000	113.0000	+6.604%	1	560	-21.257%
2026-07-02	113.0000	113.0000	105.6500	106.0000	-1.395%	5	559	-16.057%
2026-07-01	107.5000	107.5000	107.5000	107.5000	-0.601%	1	559	-17.228%
2026-06-30	108.1500	108.1500	108.1500	108.1500	+1.702%	1	559	-17.725%
2026-06-29	101.9000	106.3400	101.3900	106.3400	+10.771%	12	560	-16.325%
2026-06-26	97.5000	99.8600	95.5100	96.0000	-3.518%	44	558	-7.313%
2026-06-25	97.3500	100.4700	94.4800	99.5000	-0.500%	19	558	-10.573%
2026-06-24	103.8500	103.9500	99.0000	100.0000	-4.762%	11	555	-11.020%
2026-06-23	99.5500	105.3000	99.5500	105.0000	-0.521%	14	553	-15.257%
2026-06-22	109.8500	109.8500	101.0000	105.5500	-7.905%	72	553	-15.699%
2026-06-18	114.6100	114.6100	114.6100	114.6100	-2.518%	2	491	-22.363%
2026-06-17	119.8000	119.8000	117.5700	117.5700	-2.947%	201	491	-24.317%
2026-06-16	121.1400	121.1400	121.1400	121.1400	+2.418%	5	491	-26.548%
2026-06-15	119.0000	120.1500	118.2800	118.2800	+4.184%	3	493	-24.772%
2026-06-12	113.5300	113.5300	113.5300	113.5300	+9.269%	2	493	-21.624%
2026-06-11	106.0000	106.0000	103.9000	103.9000	-4.504%	3	495	-14.360%
2026-06-10	110.5000	110.5000	108.8000	108.8000	-5.923%	14	494	-18.217%
2026-06-09	117.4700	117.4700	110.6000	115.6500	+1.894%	5	489	-23.061%
2026-06-08	114.4400	114.4400	112.4000	113.5000	-2.825%	7	492	-21.604%
2026-06-05	120.1000	120.1000	116.8000	116.8000	-0.086%	9	493	-23.818%
2026-06-04	116.5000	116.9000	116.5000	116.9000	+4.375%	3	491	-23.884%
2026-06-03	112.0000	112.0000	112.0000	112.0000	+0.448%	1	491	-20.554%
2026-06-02	110.0000	116.1000	110.0000	111.5000	-7.315%	7	491	-20.197%
2026-06-01	120.0000	120.3000	120.0000	120.3000	-3.373%	12	491	-26.035%
2026-05-29	125.7100	125.7100	124.5000	124.5000	-4.231%	12	482	-28.530%
2026-05-28	130.0000	130.0000	130.0000	130.0000	-1.411%	3	477	-31.554%
2026-05-27	131.8600	131.8600	131.8600	131.8600	+4.032%	5	477	-32.519%
2026-05-26	126.7500	126.7500	126.7500	126.7500	-0.588%	1	472	-29.799%
2026-05-22	127.5000	127.5000	127.5000	127.5000	-2.149%	6	472	-30.212%
2026-05-20	130.3000	130.3000	130.3000	130.3000	-1.549%	2	472	-31.711%
2026-05-19	132.3500	132.3500	132.3500	132.3500	-4.094%	1	470	-32.769%
2026-05-18	142.9800	147.4000	138.0000	138.0000	+0.051%	26	470	-35.522%
2026-05-15	136.1400	138.0100	136.1300	137.9300	+0.094%	14	470	-35.489%
2026-05-14	137.8000	137.8000	137.8000	137.8000	-2.587%	4	466	-35.428%
2026-05-13	133.2500	142.5000	133.2500	141.4600	+10.516%	10	473	-37.099%
2026-05-12	129.0000	129.0000	128.0000	128.0000	-3.214%	5	473	-30.484%
2026-05-11	132.2100	135.5000	132.2100	132.2500	-4.959%	13	473	-32.718%
2026-05-08	139.1700	139.1700	136.2500	139.1500	+3.074%	35	477	-36.055%
2026-05-07	134.8000	135.0000	134.8000	135.0000	-1.654%	6	480	-34.089%
2026-05-06	134.4800	137.4500	132.7500	137.2700	+6.866%	21	486	-35.179%
2026-05-05	128.2100	130.6900	128.2100	128.4500	+1.261%	15	481	-30.728%
2026-05-04	126.8500	126.8500	126.8500	126.8500	+1.358%	2	483	-29.854%
2026-05-01	121.8600	126.7000	121.8600	125.1500	+0.120%	30	483	-28.901%
2026-04-30	116.4000	125.9000	111.4600	125.0000	+24.341%	172	483	-28.816%
2026-04-29	96.7700	103.7000	96.7700	100.5300	+0.530%	16	477	-11.489%
2026-04-28	98.0000	101.8300	98.0000	100.0000	+0.766%	101	474	-11.020%
2026-04-27	97.0000	102.2500	97.0000	99.2400	+2.521%	29	456	-10.339%
2026-04-24	92.7500	96.8000	92.4200	96.8000	+5.069%	21	449	-8.079%
2026-04-23	93.0000	94.6500	91.7600	92.1300	+0.120%	12	444	-3.419%
2026-04-22	90.4300	93.1000	90.4300	92.0200	+3.011%	14	440	-3.304%
2026-04-21	89.3300	89.3300	89.3300	89.3300	-2.849%	1	439	-0.392%
2026-04-20	91.7700	92.5700	91.7700	91.9500	-1.742%	9	439	-3.230%
2026-04-17	93.0000	93.5800	92.1200	93.5800	+3.518%	13	439	-4.916%
2026-04-16	91.5000	92.0000	90.4000	90.4000	-1.202%	50	440	-1.571%
2026-04-15	88.1600	91.5000	88.1600	91.5000	+3.320%	13	398	-2.754%
2026-04-14	85.2200	88.5600	85.2200	88.5600	+11.270%	8	398	+0.474%
2026-04-13	79.5900	79.5900	79.5900	79.5900	+4.889%	2	395	+11.798%
2026-04-09	76.0000	76.0000	75.7900	75.8800	-3.350%	3	395	+17.264%
2026-04-08	79.1600	79.1600	77.1200	78.5100	+13.898%	5	394	+13.336%
2026-04-07	68.9300	68.9300	68.9300	68.9300	+5.076%	1	393	+29.087%
2026-04-06	65.5000	66.1000	65.5000	65.6000	+3.307%	101	393	+35.640%
2026-04-02	62.0400	63.5000	62.0400	63.5000	-1.459%	8	306	+40.126%
2026-04-01	64.4400	64.4400	64.4400	64.4400	+9.313%	8	306	+38.082%
2026-03-31	56.1200	59.1700	56.1200	58.9500	+9.858%	10	306	+50.941%
2026-03-27	56.5000	56.5000	53.6600	53.6600	-8.038%	7	302	+65.822%
2026-03-26	60.8000	60.8000	57.6900	58.3500	-8.023%	88	302	+52.494%
2026-03-25	63.3700	63.6500	62.3400	63.4400	-3.175%	144	383	+40.259%
2026-03-24	68.6000	68.6000	65.5200	65.5200	-8.042%	5	303	+35.806%
2026-03-20	72.3000	72.3000	71.2500	71.2500	-4.401%	7	301	+24.884%
2026-03-10	74.5300	74.5300	74.5300	74.5300	+4.238%	1	301	+19.388%
2026-03-09	67.5000	71.5500	67.5000	71.5000	+2.143%	9	300	+24.448%
2026-03-06	70.0000	70.0000	70.0000	70.0000	-0.892%	7	298	+27.114%
2026-03-05	70.0900	70.6300	70.0900	70.6300	-1.971%	6	305	+25.980%
2026-03-04	73.1700	73.1700	72.0500	72.0500	-1.207%	11	304	+23.498%
2026-03-03	72.9300	72.9300	72.9300	72.9300	-3.353%	1	304	+22.007%
2026-03-02	75.4600	75.4600	75.4600	75.4600	+1.166%	3	305	+17.917%
2026-02-26	72.6000	74.7600	72.6000	74.5900	-4.310%	12	305	+19.292%
2026-02-25	77.9500	77.9500	77.9500	77.9500	-2.733%	2	311	+14.150%
2026-02-24	77.5900	80.1400	77.5100	80.1400	-1.220%	101	311	+11.031%
2026-02-23	81.1300	81.1300	81.1300	81.1300	+0.160%	2	210	+9.676%
2026-02-20	79.4700	81.0000	79.4700	81.0000	+13.764%	10	209	+9.852%
2026-02-19	71.2000	71.2000	71.2000	71.2000	-1.928%	1	208	+24.972%
2026-02-18	71.9600	72.6000	71.9100	72.6000	+2.225%	3	207	+22.562%
2026-02-17	70.9800	71.2400	70.8700	71.0200	-4.415%	6	206	+25.289%
2026-02-13	75.1200	75.1200	74.3000	74.3000	-4.926%	10	203	+19.758%
2026-02-12	77.8700	78.1500	77.2700	78.1500	-2.068%	6	203	+13.858%
2026-02-11	79.5000	79.8000	78.0000	79.8000	-3.273%	3	205	+11.504%
2026-02-10	81.5300	83.2500	81.5300	82.5000	-7.053%	12	207	+7.855%
2026-02-09	86.2400	88.7600	86.2400	88.7600	+1.964%	6	204	+0.248%
2026-02-06	86.2900	88.6000	85.4500	87.0500	-5.257%	56	203	+2.217%
2026-02-05	77.9200	91.8800	77.9200	91.8800	-2.659%	23	170	-3.156%
2026-02-04	101.1500	101.1500	94.3900	94.3900	-3.585%	9	166	-5.732%
2026-02-03	105.1000	105.1000	97.9000	97.9000	-3.651%	9	162	-9.111%
2026-02-02	100.3500	102.0000	100.3500	101.6100	+4.753%	21	162	-12.430%
2026-01-30	98.0000	98.0000	97.0000	97.0000	+6.336%	13	156	-8.268%
2026-01-29	99.4500	99.4500	91.2200	91.2200	-5.265%	42	144	-2.456%
2026-01-28	95.0000	96.3000	93.5000	96.2900	+1.786%	10	110	-7.592%
2026-01-27	96.5000	96.5000	94.6000	94.6000	-0.306%	5	106	-5.941%
2026-01-26	89.7000	94.8900	89.7000	94.8900	+4.504%	5	104	-6.228%
2026-01-20	88.3500	90.8000	88.3500	90.8000	-2.113%	11	101	-2.004%
2026-01-16	94.1000	94.1000	92.7600	92.7600	-1.109%	4	95	-4.075%
2026-01-15	95.0000	95.0000	93.8000	93.8000	-3.299%	2	95	-5.139%
2026-01-14	96.0000	97.0000	96.0000	97.0000	-0.808%	2	95	-8.268%
2026-01-13	98.1400	99.2300	96.9000	97.7900	+5.548%	80	94	-9.009%
2026-01-12	91.3900	92.6500	91.3900	92.6500	+0.575%	11	85	-3.961%
2026-01-09	91.8000	92.1200	91.8000	92.1200	+2.287%	81	85	-3.409%
2026-01-08	91.1000	91.1000	90.0600	90.0600	0.000%	4	4	-1.199%