Dark

GOOGL20281215C500
GOOGL Dec 15 2028 500.00 Call (GOOGL281215C00500000)
option OPRA

EOD

Sep 3, 2026

40.46+3.135%(+1.23)522

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	41.5000	41.5000	40.0000	40.4600	+3.135%	522	2,144	0.000%
2026-09-02	37.5500	39.5800	37.5500	39.2300	+3.237%	28	1,737	+3.135%
2026-09-01	38.5000	38.8500	37.8000	38.0000	-5.000%	4	1,735	+6.474%
2026-08-31	42.0000	42.0000	38.8500	40.0000	-8.884%	178	1,734	+1.150%
2026-08-28	43.6400	44.2300	43.6400	43.9000	+7.862%	42	1,690	-7.836%
2026-08-27	41.0000	41.0000	40.6500	40.7000	-2.421%	8	1,690	-0.590%
2026-08-26	43.1600	43.1600	41.0500	41.7100	-3.805%	7	1,690	-2.997%
2026-08-25	43.7300	43.7300	43.3600	43.3600	-4.177%	17	1,692	-6.688%
2026-08-24	44.8500	46.7300	44.8500	45.2500	+4.431%	44	1,690	-10.586%
2026-08-21	42.2000	44.0000	42.2000	43.3300	+2.702%	7	1,689	-6.624%
2026-08-20	42.9000	42.9000	42.1900	42.1900	-1.171%	6	1,688	-4.100%
2026-08-19	43.0600	43.0600	42.3000	42.6900	-1.975%	100	1,686	-5.224%
2026-08-17	44.0300	44.0300	43.5500	43.5500	-3.071%	13	1,750	-7.095%
2026-08-14	45.0000	46.0000	44.7000	44.9300	-0.817%	159	1,748	-9.949%
2026-08-13	45.3800	45.3800	45.3000	45.3000	+1.501%	21	1,798	-10.684%
2026-08-12	44.6200	44.7500	43.5000	44.6300	-1.609%	111	1,777	-9.343%
2026-08-11	50.0000	50.0000	45.3500	45.3600	-10.779%	55	1,688	-10.802%
2026-08-10	51.0300	51.5300	49.8500	50.8400	+0.653%	119	1,635	-20.417%
2026-08-07	52.0000	52.2000	50.5100	50.5100	-4.337%	19	1,532	-19.897%
2026-08-06	54.0000	54.3400	52.8000	52.8000	-3.544%	7	1,514	-23.371%
2026-08-05	64.1500	65.0000	54.3500	54.7400	-14.295%	80	1,508	-26.087%
2026-08-04	61.1500	63.8700	61.1500	63.8700	+5.032%	6	1,529	-36.653%
2026-08-03	55.5400	61.2000	55.5400	60.8100	+15.718%	56	1,526	-33.465%
2026-07-31	43.9500	52.5500	43.9500	52.5500	+26.444%	64	1,528	-23.007%
2026-07-30	41.1000	41.9800	40.5000	41.5600	-7.274%	11	1,483	-2.647%
2026-07-29	44.3300	44.8200	44.3300	44.8200	+5.459%	5	1,481	-9.728%
2026-07-28	39.0000	42.5000	39.0000	42.5000	+6.250%	39	1,479	-4.800%
2026-07-27	41.5500	41.6000	39.7400	40.0000	+5.263%	121	1,465	+1.150%
2026-07-24	39.3000	39.4900	38.0000	38.0000	-2.238%	17	1,500	+6.474%
2026-07-23	39.8000	41.0000	37.8700	38.8700	-19.740%	160	1,498	+4.091%
2026-07-22	51.0000	51.3700	48.4300	48.4300	-7.400%	17	1,403	-16.457%
2026-07-21	51.9400	52.3000	51.9000	52.3000	-2.334%	5	1,399	-22.639%
2026-07-20	56.4200	56.4200	53.5500	53.5500	+4.590%	7	1,400	-24.444%
2026-07-17	50.7300	51.5000	49.4500	51.2000	-10.957%	12	1,397	-20.977%
2026-07-16	64.0000	64.0000	57.4500	57.5000	-6.943%	6	1,397	-29.635%
2026-07-15	60.0500	64.0000	60.0500	61.7900	+10.576%	21	1,402	-34.520%
2026-07-14	54.8000	55.8800	54.8000	55.8800	+0.486%	36	1,404	-27.595%
2026-07-13	55.1600	55.6100	55.1600	55.6100	+2.224%	22	1,394	-27.243%
2026-07-10	55.0000	55.2000	54.4000	54.4000	-2.944%	9	1,389	-25.625%
2026-07-09	59.0000	59.0000	54.0000	56.0500	-3.362%	10	1,387	-27.814%
2026-07-08	58.0000	58.0000	58.0000	58.0000	-7.937%	1	1,382	-30.241%
2026-07-07	62.5000	63.5200	61.8500	63.0000	+2.958%	30	1,382	-35.778%
2026-07-06	58.5000	61.1900	58.5000	61.1900	+5.938%	14	1,382	-33.878%
2026-07-01	57.0300	58.0000	57.0300	57.7600	+1.816%	6	1,377	-29.952%
2026-06-30	54.3000	57.0600	54.3000	56.7300	+2.198%	69	1,376	-28.680%
2026-06-29	53.4300	55.6100	53.4300	55.5100	+10.139%	6	1,314	-27.112%
2026-06-26	48.3000	51.5800	48.3000	50.4000	-0.592%	16	1,313	-19.722%
2026-06-25	50.0000	50.7000	49.9000	50.7000	-1.934%	49	1,314	-20.197%
2026-06-24	54.8200	56.0000	51.7000	51.7000	-2.453%	147	1,314	-21.741%
2026-06-23	54.7000	54.7000	53.0000	53.0000	-4.505%	21	1,263	-23.660%
2026-06-22	56.4000	56.4000	53.0700	55.5000	-9.299%	58	1,262	-27.099%
2026-06-18	61.1900	61.1900	61.1900	61.1900	+0.147%	1	1,317	-33.878%
2026-06-17	63.2000	63.2000	61.1000	61.1000	-5.637%	114	1,317	-33.781%
2026-06-16	64.0000	68.0000	64.0000	64.7500	+2.582%	54	1,317	-37.514%
2026-06-15	64.2300	64.9000	63.1200	63.1200	+4.124%	18	1,268	-35.900%
2026-06-12	61.0000	62.1100	60.4100	60.6200	+8.872%	7	1,283	-33.256%
2026-06-11	54.1100	55.6800	53.5000	55.6800	-4.066%	17	1,282	-27.335%
2026-06-10	60.7100	60.7100	58.0000	58.0400	-4.303%	26	1,269	-30.289%
2026-06-09	60.2500	60.6500	58.8500	60.6500	-0.915%	7	1,269	-33.289%
2026-06-08	60.4000	61.2100	59.7500	61.2100	-3.378%	50	1,266	-33.900%
2026-06-05	61.5500	63.9400	61.4500	63.3500	-1.339%	99	1,273	-36.133%
2026-06-04	59.0000	65.0700	59.0000	64.2100	+11.282%	17	1,268	-36.988%
2026-06-03	61.5000	61.5000	57.5800	57.7000	-0.517%	95	1,275	-29.879%
2026-06-02	59.8500	63.0000	56.9500	58.0000	-10.425%	135	1,249	-30.241%
2026-06-01	64.3500	64.7800	63.7500	64.7500	-1.894%	15	1,150	-37.514%
2026-05-29	66.1500	68.0600	65.7500	66.0000	-7.394%	58	1,148	-38.697%
2026-05-28	69.5000	71.2700	69.1500	71.2700	+2.311%	15	1,136	-43.230%
2026-05-27	70.1200	71.6300	69.6600	69.6600	-0.329%	24	1,139	-41.918%
2026-05-26	69.0000	69.8900	68.8700	69.8900	+2.044%	8	1,132	-42.109%
2026-05-22	69.0000	69.5000	67.9500	68.4900	-3.928%	25	1,136	-40.926%
2026-05-21	69.7900	71.2900	69.7900	71.2900	+1.857%	5	1,133	-43.246%
2026-05-20	70.5500	70.5500	68.1000	69.9900	-1.423%	355	1,133	-42.192%
2026-05-19	75.0000	75.0000	71.0000	71.0000	-5.560%	28	848	-43.014%
2026-05-18	72.5000	78.0000	72.5000	75.1800	+0.307%	29	848	-46.182%
2026-05-15	73.7500	76.0000	73.7500	74.9500	-3.527%	20	848	-46.017%
2026-05-14	76.0000	77.6900	74.6000	77.6900	+0.844%	8	855	-47.921%
2026-05-13	72.6000	77.3700	72.5000	77.0400	+12.467%	28	815	-47.482%
2026-05-12	68.4900	68.5000	66.0500	68.5000	-2.560%	25	815	-40.934%
2026-05-11	70.9300	74.7000	69.7500	70.3000	-5.205%	11	815	-42.447%
2026-05-08	74.0000	76.5000	73.9300	74.1600	+2.502%	24	815	-45.442%
2026-05-07	74.5000	74.5000	72.3500	72.3500	-2.230%	2	802	-44.077%
2026-05-06	71.2000	74.0000	71.2000	74.0000	+8.824%	43	801	-45.324%
2026-05-05	66.5200	68.4100	66.5200	68.0000	+2.719%	8	774	-40.500%
2026-05-04	66.0000	66.2000	64.5200	66.2000	+1.565%	310	771	-38.882%
2026-05-01	66.0000	67.0000	65.1800	65.1800	-1.078%	17	907	-37.926%
2026-04-30	57.3300	65.8900	56.5500	65.8900	+31.780%	157	907	-38.595%
2026-04-29	49.3300	50.4000	48.6700	50.0000	+1.235%	212	915	-19.080%
2026-04-28	49.4700	49.4700	49.3900	49.3900	-3.967%	2	742	-18.081%
2026-04-27	47.8000	51.4300	47.8000	51.4300	+10.483%	41	743	-21.330%
2026-04-24	44.9200	46.5500	44.5900	46.5500	+1.571%	6	749	-13.083%
2026-04-23	45.9000	46.0500	45.8300	45.8300	+2.989%	18	743	-11.717%
2026-04-22	44.5700	44.5700	44.5000	44.5000	+3.657%	6	754	-9.079%
2026-04-21	42.8900	42.9300	42.8800	42.9300	-4.217%	37	748	-5.754%
2026-04-20	44.8000	44.8200	44.8000	44.8200	-2.353%	16	748	-9.728%
2026-04-17	44.5100	46.1000	43.8600	45.9000	+1.842%	310	753	-11.852%
2026-04-16	43.7000	45.0700	43.7000	45.0700	+1.968%	2	670	-10.229%
2026-04-15	41.9300	44.5800	41.9300	44.2000	+4.221%	48	670	-8.462%
2026-04-14	39.6700	42.6600	39.2500	42.4100	+14.777%	14	695	-4.598%
2026-04-13	36.6000	37.0500	36.6000	36.9500	-0.404%	9	693	+9.499%
2026-04-10	38.6500	38.6500	37.1000	37.1000	+0.460%	5	691	+9.057%
2026-04-09	34.9500	37.4000	34.9500	36.9300	+0.244%	6	691	+9.559%
2026-04-08	35.3000	36.8400	35.2000	36.8400	+17.138%	11	690	+9.826%
2026-04-07	30.4400	31.4500	30.4400	31.4500	+5.184%	10	694	+28.649%
2026-04-06	29.3000	29.9000	29.3000	29.9000	+4.363%	12	692	+35.318%
2026-04-02	28.6500	28.6500	28.6500	28.6500	-1.715%	1	680	+41.222%
2026-04-01	28.2200	30.0600	28.2200	29.1500	+12.418%	23	680	+38.799%
2026-03-31	23.7400	26.0000	23.7400	25.9300	+16.278%	18	679	+56.035%
2026-03-30	23.9000	23.9000	22.0500	22.3000	-5.508%	45	674	+81.435%
2026-03-27	25.0000	25.2000	23.5000	23.6000	-8.527%	143	704	+71.441%
2026-03-26	26.9500	27.4500	25.8000	25.8000	-10.417%	128	634	+56.822%
2026-03-25	30.0000	30.0000	28.6000	28.8000	-2.107%	191	676	+40.486%
2026-03-24	31.3400	31.3400	29.4200	29.4200	-11.863%	106	564	+37.525%
2026-03-23	33.9000	33.9000	33.3800	33.3800	+0.361%	8	658	+21.210%
2026-03-20	33.9000	33.9000	33.0000	33.2600	-2.176%	7	653	+21.648%
2026-03-19	34.0000	34.0000	34.0000	34.0000	-1.449%	1	648	+19.000%
2026-03-18	35.1400	35.1400	34.5000	34.5000	-1.541%	13	647	+17.275%
2026-03-17	34.3700	35.0400	34.3500	35.0400	+4.910%	17	637	+15.468%
2026-03-16	33.4000	33.4000	33.4000	33.4000	+0.876%	8	649	+21.138%
2026-03-13	34.6500	34.6500	33.1100	33.1100	-3.328%	38	657	+22.199%
2026-03-12	34.6000	34.6000	33.5000	34.2500	-2.560%	3	631	+18.131%
2026-03-11	35.8500	35.9500	35.1500	35.1500	-0.706%	4	632	+15.107%
2026-03-10	35.6400	35.8100	35.4000	35.4000	+2.224%	8	630	+14.294%
2026-03-09	33.5000	34.6300	33.5000	34.6300	+4.939%	11	631	+16.835%
2026-03-06	33.3500	33.6000	33.0000	33.0000	-2.511%	28	629	+22.606%
2026-03-05	33.6000	33.8700	33.5000	33.8500	-1.312%	221	626	+19.527%
2026-03-04	34.6900	34.9000	34.2500	34.3000	-0.204%	9	642	+17.959%
2026-03-03	33.6500	34.5500	33.6500	34.3700	-3.455%	9	637	+17.719%
2026-03-02	34.7000	35.8000	34.7000	35.6000	-2.997%	10	633	+13.652%
2026-02-27	35.4700	36.7000	35.4700	36.7000	+1.493%	72	632	+10.245%
2026-02-26	35.4500	36.1600	35.4500	36.1600	-4.792%	9	605	+11.892%
2026-02-25	38.0000	38.0000	37.9800	37.9800	+2.289%	2	596	+6.530%
2026-02-24	37.1500	37.1500	37.1300	37.1300	-4.795%	21	596	+8.968%
2026-02-20	35.3600	39.0000	35.3600	39.0000	+15.385%	23	596	+3.744%
2026-02-19	33.2000	34.3500	33.2000	33.8000	-0.880%	51	582	+19.704%
2026-02-18	34.1900	34.1900	34.1000	34.1000	+0.088%	10	544	+18.651%
2026-02-17	33.7700	34.0700	33.3500	34.0700	-4.859%	28	553	+18.756%
2026-02-13	35.6500	35.8100	35.5700	35.8100	-5.315%	4	565	+12.985%
2026-02-12	37.6300	38.8000	37.6300	37.8200	-1.072%	8	565	+6.980%
2026-02-11	39.9800	39.9800	37.6800	38.2300	-7.006%	23	565	+5.833%
2026-02-10	40.0500	41.1100	40.0000	41.1100	-6.270%	66	556	-1.581%
2026-02-09	42.1000	44.6900	42.0000	43.8600	+0.596%	18	505	-7.752%
2026-02-06	43.5000	46.0200	42.0200	43.6000	-8.346%	153	493	-7.202%
2026-02-05	45.0300	47.6500	40.9500	47.5700	-2.918%	869	473	-14.946%
2026-02-04	51.0000	51.0000	46.8500	49.0000	-4.390%	47	82	-17.429%
2026-02-03	51.3000	51.3000	51.2500	51.2500	+0.196%	2	46	-21.054%
2026-02-02	51.1000	51.1500	51.1000	51.1500	+6.452%	5	45	-20.899%
2026-01-30	48.0800	48.0800	48.0500	48.0500	-0.723%	2	43	-15.796%
2026-01-29	45.6700	48.9000	45.6700	48.4000	+2.979%	15	41	-16.405%
2026-01-28	47.8000	47.8000	47.0000	47.0000	-3.193%	4	31	-13.915%
2026-01-27	49.1600	49.1600	48.3000	48.5500	+0.936%	15	31	-16.663%
2026-01-26	46.1500	48.6700	46.1500	48.1000	+3.731%	13	27	-15.884%
2026-01-22	47.0000	47.2500	46.3700	46.3700	+7.041%	12	26	-12.745%
2026-01-20	43.3200	43.3200	43.3200	43.3200	-10.588%	1	19	-6.602%
2026-01-15	48.4500	48.4500	48.4500	48.4500	+0.124%	4	19	-16.491%
2026-01-14	49.3400	49.3400	48.2800	48.3900	-4.856%	13	15	-16.388%
2026-01-13	50.2400	50.8600	50.2000	50.8600	0.000%	3	3	-20.448%