Dark

GOOGL20281215C350
GOOGL Dec 15 2028 350.00 Call (GOOGL281215C00350000)
option OPRA

EOD

Sep 3, 2026

85.56+3.621%(+2.99)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	85.2000	86.5000	84.4200	85.5600	+3.621%	13	2,013	0.000%
2026-09-02	80.5400	83.0000	80.3000	82.5700	+2.891%	14	2,013	+3.621%
2026-09-01	81.5500	82.3000	79.5000	80.2500	-4.225%	27	2,009	+6.617%
2026-08-31	85.0000	85.0000	82.2700	83.7900	-7.568%	162	1,998	+2.112%
2026-08-28	86.8900	90.6500	86.8900	90.6500	+7.278%	23	1,965	-5.615%
2026-08-27	84.0000	85.8300	83.5000	84.5000	-1.343%	17	1,961	+1.254%
2026-08-26	88.0000	88.0000	85.0000	85.6500	-4.611%	31	1,960	-0.105%
2026-08-25	90.7500	90.7500	88.7000	89.7900	-1.221%	19	1,941	-4.711%
2026-08-24	86.2500	94.3500	86.2500	90.9000	+0.664%	59	1,942	-5.875%
2026-08-21	86.5500	90.3000	86.5500	90.3000	+5.862%	27	1,932	-5.249%
2026-08-20	86.7600	86.7600	85.0000	85.3000	-3.452%	25	1,943	+0.305%
2026-08-19	89.0500	89.5000	88.3500	88.3500	+0.113%	7	1,939	-3.158%
2026-08-18	87.2500	88.5800	87.2500	88.2500	+0.284%	20	1,940	-3.048%
2026-08-17	88.6700	89.5000	87.4000	88.0000	-1.676%	59	1,936	-2.773%
2026-08-14	91.5000	92.5000	89.1600	89.5000	-1.432%	58	1,926	-4.402%
2026-08-13	89.5000	91.4000	89.5000	90.8000	+1.908%	66	1,905	-5.771%
2026-08-12	89.0000	89.7900	87.7600	89.1000	-1.384%	29	1,863	-3.973%
2026-08-11	97.0000	97.0000	89.9000	90.3500	-8.967%	196	1,857	-5.302%
2026-08-10	98.7800	100.0000	97.0000	99.2500	+0.354%	19	1,774	-13.793%
2026-08-07	101.0000	101.0000	97.8000	98.9000	-2.562%	40	1,769	-13.488%
2026-08-06	103.5500	104.9000	101.5000	101.5000	-3.195%	132	1,767	-15.704%
2026-08-05	120.0000	120.0000	104.6500	104.8500	-10.461%	22	1,789	-18.398%
2026-08-04	108.7000	118.0400	108.7000	117.1000	+3.445%	90	1,790	-26.934%
2026-08-03	105.6400	114.5500	105.6400	113.2000	+12.079%	114	1,748	-24.417%
2026-07-31	92.0300	101.0000	92.0300	101.0000	+19.315%	54	1,688	-15.287%
2026-07-30	82.5000	84.8200	82.1000	84.6500	-2.522%	24	1,676	+1.075%
2026-07-29	85.5000	87.0000	83.7000	86.8400	+2.636%	62	1,666	-1.474%
2026-07-28	79.7000	86.1500	79.1000	84.6100	+4.470%	59	1,614	+1.123%
2026-07-27	81.1000	82.3000	80.9700	80.9900	+5.291%	35	1,579	+5.643%
2026-07-24	77.7300	78.2200	76.0000	76.9200	-0.104%	282	1,568	+11.232%
2026-07-23	81.7500	81.7500	74.9300	77.0000	-17.647%	176	1,666	+11.117%
2026-07-22	96.8000	97.5000	93.4800	93.5000	-4.426%	85	1,588	-8.492%
2026-07-21	98.0000	99.1000	97.8300	97.8300	-2.414%	24	1,541	-12.542%
2026-07-20	103.0000	104.6500	100.2500	100.2500	+4.985%	212	1,533	-14.653%
2026-07-17	95.0000	96.7500	93.4000	95.4900	-6.106%	84	1,408	-10.399%
2026-07-16	113.0500	114.0700	100.7000	101.7000	-9.896%	69	1,349	-15.870%
2026-07-15	110.0000	114.0400	110.0000	112.8700	+6.976%	4	1,303	-24.196%
2026-07-14	104.0000	105.5100	104.0000	105.5100	+4.414%	6	1,303	-18.908%
2026-07-13	104.5100	104.5100	101.0500	101.0500	-2.339%	42	1,300	-15.329%
2026-07-10	103.1000	103.7600	100.7500	103.4700	+1.391%	66	1,285	-17.309%
2026-07-09	105.4400	105.4400	100.2200	102.0500	-3.726%	52	1,257	-16.159%
2026-07-08	109.0000	109.0000	106.0000	106.0000	-4.505%	35	1,209	-19.283%
2026-07-07	115.0200	115.0200	111.0000	111.0000	-0.296%	40	1,181	-22.919%
2026-07-06	105.0000	111.3300	105.0000	111.3300	+5.988%	7	1,188	-23.147%
2026-07-02	105.0000	105.7000	101.6900	105.0400	-1.426%	9	1,191	-18.545%
2026-07-01	105.0300	108.0000	105.0300	106.5600	+3.356%	23	1,191	-19.707%
2026-06-30	101.0000	104.5000	100.5800	103.1000	+0.585%	98	1,191	-17.013%
2026-06-29	97.0000	102.5000	97.0000	102.5000	+13.889%	48	1,130	-16.527%
2026-06-26	92.0000	95.6000	90.0000	90.0000	-3.949%	21	1,110	-4.933%
2026-06-25	91.8600	94.0800	90.7500	93.7000	-2.212%	40	1,116	-8.687%
2026-06-24	99.3000	100.7800	95.8200	95.8200	-2.224%	28	1,103	-10.708%
2026-06-23	95.6000	101.1500	95.6000	98.0000	-3.448%	36	1,101	-12.694%
2026-06-22	106.8000	106.8000	96.3700	101.5000	-8.145%	58	1,083	-15.704%
2026-06-18	107.0000	110.5000	107.0000	110.5000	-1.541%	7	1,033	-22.570%
2026-06-17	115.7000	115.7000	110.3800	112.2300	-4.036%	5	1,033	-23.764%
2026-06-16	114.6500	116.9500	114.6500	116.9500	+2.453%	4	1,033	-26.841%
2026-06-15	115.0000	116.5700	111.5000	114.1500	+4.294%	33	1,035	-25.046%
2026-06-12	107.7500	111.5000	105.0000	109.4500	+4.218%	43	1,036	-21.827%
2026-06-11	104.7500	105.0200	98.1600	105.0200	+0.546%	157	1,030	-18.530%
2026-06-10	109.7500	109.7500	104.4500	104.4500	-5.475%	7	949	-18.085%
2026-06-09	114.6700	115.6700	107.3000	110.5000	+0.656%	21	948	-22.570%
2026-06-08	110.7400	110.7400	107.5000	109.7800	-1.982%	21	938	-22.062%
2026-06-05	113.9000	114.4500	111.0000	112.0000	-3.190%	57	938	-23.607%
2026-06-04	108.9500	116.0500	108.9500	115.6900	+10.181%	30	959	-26.044%
2026-06-03	109.0000	109.5000	104.8600	105.0000	-1.869%	35	953	-18.514%
2026-06-02	109.4500	114.4000	103.0000	107.0000	-8.155%	83	937	-20.037%
2026-06-01	117.0000	117.7200	115.5400	116.5000	-2.101%	32	889	-26.558%
2026-05-29	119.3200	121.8200	119.0000	119.0000	-4.670%	36	882	-28.101%
2026-05-28	123.8400	126.3000	123.8400	124.8300	-0.534%	10	886	-31.459%
2026-05-27	128.5000	128.5000	125.5000	125.5000	+1.300%	9	886	-31.825%
2026-05-26	124.0000	125.3500	123.8900	123.8900	+2.388%	4	878	-30.939%
2026-05-22	124.1700	124.3300	121.0000	121.0000	-0.820%	26	880	-29.289%
2026-05-21	122.8500	126.0500	122.0000	122.0000	-2.789%	32	878	-29.869%
2026-05-20	126.6900	126.6900	122.7500	125.5000	-1.181%	24	878	-31.825%
2026-05-19	129.8500	129.8500	127.0000	127.0000	-5.217%	35	903	-32.630%
2026-05-18	132.3500	139.0000	132.3500	133.9900	+1.700%	29	903	-36.144%
2026-05-15	135.1500	135.1500	131.7500	131.7500	-2.472%	12	903	-35.059%
2026-05-14	132.9800	136.5300	130.8400	135.0900	-0.786%	12	909	-36.664%
2026-05-13	125.0000	136.5000	125.0000	136.1600	+11.872%	21	938	-37.162%
2026-05-12	123.0000	123.8200	121.0800	121.7100	-2.632%	44	938	-29.702%
2026-05-11	127.8500	128.9000	125.0000	125.0000	-5.389%	14	938	-31.552%
2026-05-08	132.7500	132.7500	131.2500	132.1200	+1.420%	6	931	-35.241%
2026-05-07	130.2500	132.4500	128.5000	130.2700	+0.208%	13	932	-34.321%
2026-05-06	128.6900	131.9800	128.1800	130.0000	+5.366%	39	926	-34.185%
2026-05-05	123.3200	124.3600	121.5000	123.3800	+2.731%	64	923	-30.653%
2026-05-04	119.5400	120.1000	117.4500	120.1000	-0.948%	24	911	-28.759%
2026-05-01	117.0000	121.2500	117.0000	121.2500	+0.958%	16	898	-29.435%
2026-04-30	112.0000	120.1000	106.0200	120.1000	+25.235%	122	898	-28.759%
2026-04-29	98.0000	98.0000	93.2200	95.9000	-1.742%	27	911	-10.782%
2026-04-28	93.7400	97.6000	93.7000	97.6000	+0.722%	44	915	-12.336%
2026-04-27	91.2500	97.9500	91.2500	96.9000	+6.448%	35	897	-11.703%
2026-04-24	89.2000	92.2500	89.2000	91.0300	+3.115%	9	899	-6.009%
2026-04-23	88.8500	88.8500	88.2800	88.2800	+0.034%	6	898	-3.081%
2026-04-22	87.7700	88.2500	87.1300	88.2500	+1.437%	4	901	-3.048%
2026-04-21	87.0000	87.0000	87.0000	87.0000	-0.309%	1	899	-1.655%
2026-04-20	87.8000	88.0000	87.2700	87.2700	-3.409%	31	899	-1.959%
2026-04-17	89.2200	91.0000	88.1700	90.3500	+3.994%	13	895	-5.302%
2026-04-16	87.0200	88.1500	86.7500	86.8800	-0.138%	13	898	-1.519%
2026-04-15	84.5000	87.0000	84.4900	87.0000	+3.881%	159	889	-1.655%
2026-04-14	79.9500	84.4300	79.9500	83.7500	+9.908%	61	1,047	+2.161%
2026-04-13	74.0100	77.4000	73.8900	76.2000	+0.263%	8	1,046	+12.283%
2026-04-10	76.0000	76.0000	76.0000	76.0000	+0.662%	5	1,039	+12.579%
2026-04-09	74.2800	75.5000	73.3500	75.5000	-0.132%	4	1,039	+13.325%
2026-04-08	75.2000	76.6300	73.9000	75.6000	+14.667%	26	1,037	+13.175%
2026-04-07	64.7100	65.9300	63.1000	65.9300	+3.582%	16	1,054	+29.774%
2026-04-06	62.1500	63.6500	62.1500	63.6500	+3.496%	112	1,052	+34.423%
2026-04-02	58.6900	61.7800	58.6900	61.5000	-0.742%	67	1,000	+39.122%
2026-04-01	58.6200	63.4300	58.6200	61.9600	+12.043%	49	1,000	+38.089%
2026-03-31	51.2500	56.6000	51.2500	55.3000	+12.261%	171	962	+54.720%
2026-03-30	51.0000	51.0000	48.8000	49.2600	-3.789%	61	920	+73.691%
2026-03-27	53.2700	53.5200	50.9000	51.2000	-6.858%	64	902	+67.109%
2026-03-26	58.9000	58.9000	54.0000	54.9700	-8.824%	37	888	+55.649%
2026-03-25	61.5000	62.0000	59.6000	60.2900	+0.150%	417	875	+41.914%
2026-03-24	63.1000	63.1000	60.2000	60.2000	-10.417%	61	676	+42.126%
2026-03-23	68.5100	68.5200	67.1000	67.2000	+1.434%	59	650	+27.321%
2026-03-20	67.0000	67.0000	66.2300	66.2500	-3.846%	12	649	+29.147%
2026-03-19	68.1200	68.9000	68.1200	68.9000	-1.501%	6	638	+24.180%
2026-03-18	71.9800	71.9800	69.9500	69.9500	+1.084%	4	644	+22.316%
2026-03-16	69.4500	69.4500	68.0800	69.2000	-1.844%	10	641	+23.642%
2026-03-13	70.0000	70.5000	70.0000	70.5000	+4.911%	3	634	+21.362%
2026-03-12	67.5000	67.5000	67.2000	67.2000	-7.565%	2	631	+27.321%
2026-03-11	72.8300	73.0000	72.7000	72.7000	+1.678%	30	631	+17.689%
2026-03-10	72.1500	72.1500	71.5000	71.5000	+2.143%	3	616	+19.664%
2026-03-09	64.5000	70.0000	64.5000	70.0000	+4.948%	8	613	+22.229%
2026-03-06	65.0000	67.0700	65.0000	66.7000	-0.299%	31	609	+28.276%
2026-03-05	67.3000	67.6200	66.5000	66.9000	-2.705%	31	591	+27.892%
2026-03-04	68.0100	69.8000	68.0100	68.7600	+0.015%	84	577	+24.433%
2026-03-03	66.9500	68.7500	66.9500	68.7500	-4.514%	14	542	+24.451%
2026-03-02	69.2500	72.0000	69.2500	72.0000	+0.306%	6	532	+18.833%
2026-02-27	70.5000	72.2000	70.5000	71.7800	+0.279%	8	529	+19.198%
2026-02-26	70.0000	71.9200	69.9800	71.5800	-3.919%	38	526	+19.531%
2026-02-25	74.5000	74.5000	74.5000	74.5000	+0.513%	25	468	+14.846%
2026-02-24	71.9100	74.1200	71.0500	74.1200	-2.844%	20	468	+15.434%
2026-02-23	77.7800	77.9200	76.2900	76.2900	+0.197%	11	452	+12.151%
2026-02-20	71.4300	76.1400	70.8000	76.1400	+11.397%	30	451	+12.372%
2026-02-19	67.3300	68.3500	67.3000	68.3500	+0.205%	31	450	+25.179%
2026-02-18	67.6100	69.1600	67.6100	68.2100	+0.015%	14	450	+25.436%
2026-02-17	67.5200	69.0000	65.9000	68.2000	-2.585%	28	446	+25.455%
2026-02-13	71.0400	71.6000	69.6300	70.0100	-4.096%	75	479	+22.211%
2026-02-12	70.0000	77.4500	70.0000	73.0000	-1.431%	23	479	+17.205%
2026-02-11	75.8000	75.8100	73.9500	74.0600	-6.784%	35	470	+15.528%
2026-02-10	80.4000	80.4000	78.2500	79.4500	-3.697%	54	486	+7.690%
2026-02-09	81.2700	84.7200	81.2700	82.5000	-1.198%	7	444	+3.709%
2026-02-06	85.5900	86.0500	81.4000	83.5000	-5.436%	161	438	+2.467%
2026-02-05	79.0900	88.3000	79.0000	88.3000	-3.750%	127	397	-3.103%
2026-02-04	96.8000	96.8000	89.0000	91.7400	-5.772%	9	386	-6.736%
2026-02-03	98.2500	98.2500	97.2500	97.3600	+0.257%	15	384	-12.120%
2026-02-02	96.2700	97.7000	95.0500	97.1100	+4.509%	64	390	-11.894%
2026-01-30	91.1000	93.5200	88.0000	92.9200	+1.441%	26	382	-7.921%
2026-01-29	90.5200	92.2200	85.6600	91.6000	+0.241%	40	364	-6.594%
2026-01-28	90.5000	92.0000	90.1000	91.3800	-0.986%	27	342	-6.369%
2026-01-27	92.0000	92.2900	91.6200	92.2900	+1.888%	6	319	-7.292%
2026-01-26	86.0500	92.0000	84.6500	90.5800	+7.577%	56	314	-5.542%
2026-01-23	88.1300	88.1300	84.2000	84.2000	-5.722%	5	262	+1.615%
2026-01-22	89.2900	89.4300	88.8500	89.3100	+0.801%	28	260	-4.199%
2026-01-21	85.8000	88.6000	85.0500	88.6000	+4.666%	9	243	-3.431%
2026-01-20	82.9500	86.8500	81.5500	84.6500	-4.296%	30	240	+1.075%
2026-01-16	88.9600	89.6500	88.1500	88.4500	-2.534%	24	209	-3.267%
2026-01-15	91.7600	91.7600	88.7800	90.7500	-2.314%	17	209	-5.719%
2026-01-14	92.4300	92.9000	90.5000	92.9000	+1.132%	13	195	-7.901%
2026-01-13	93.9300	95.7200	91.8600	91.8600	+3.213%	88	193	-6.858%
2026-01-12	87.3500	89.0000	87.3500	89.0000	+1.240%	11	94	-3.865%
2026-01-09	87.9900	88.3300	87.9100	87.9100	+3.704%	84	87	-2.673%
2026-01-08	84.4400	84.7700	84.4400	84.7700	0.000%	3	3	+0.932%