Dark

GOOGL20281215C550
GOOGL Dec 15 2028 550.00 Call (GOOGL281215C00550000)
option OPRA

EOD

Sep 3, 2026

31.83+4.361%(+1.33)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	31.8900	31.8900	31.8300	31.8300	+4.361%	2	686	0.000%
2026-09-02	31.0000	31.0000	30.5000	30.5000	+1.094%	4	685	+4.361%
2026-09-01	30.0000	30.5500	29.5800	30.1700	-5.895%	13	688	+5.502%
2026-08-31	30.5500	32.0600	30.5500	32.0600	+0.188%	4	689	-0.717%
2026-08-27	32.0000	32.0000	32.0000	32.0000	-7.701%	1	686	-0.531%
2026-08-25	34.8500	34.8500	34.6700	34.6700	-3.694%	4	685	-8.192%
2026-08-24	36.2000	36.2000	36.0000	36.0000	+3.152%	11	685	-11.583%
2026-08-21	34.9000	34.9000	34.9000	34.9000	+0.925%	1	695	-8.797%
2026-08-18	34.5800	34.5800	34.5800	34.5800	-4.791%	4	694	-7.953%
2026-08-14	36.3200	36.3200	36.3200	36.3200	+0.889%	1	690	-12.362%
2026-08-13	36.1000	36.1000	36.0000	36.0000	+2.857%	23	689	-11.583%
2026-08-12	37.0000	37.0000	35.0000	35.0000	-3.422%	74	666	-9.057%
2026-08-11	38.0000	38.0000	36.2400	36.2400	-11.825%	6	616	-12.169%
2026-08-10	41.1000	41.1000	41.1000	41.1000	-4.618%	1	620	-22.555%
2026-08-06	44.4400	44.4400	43.0900	43.0900	-16.492%	2	621	-26.131%
2026-08-04	50.6600	51.6000	50.6600	51.6000	+3.303%	4	622	-38.314%
2026-08-03	43.0000	50.0500	43.0000	49.9500	+18.929%	12	619	-36.276%
2026-07-31	41.2500	42.0000	41.2500	42.0000	+28.127%	3	614	-24.214%
2026-07-30	32.3500	32.7800	32.3500	32.7800	-8.385%	57	611	-2.898%
2026-07-29	33.8100	35.8200	33.8100	35.7800	+5.235%	32	618	-11.040%
2026-07-28	34.0000	34.1300	34.0000	34.0000	+5.198%	24	594	-6.382%
2026-07-27	33.3500	33.3500	31.8500	32.3200	+6.561%	21	604	-1.516%
2026-07-24	31.0000	31.2500	30.3300	30.3300	-3.006%	57	603	+4.946%
2026-07-23	31.6500	32.5400	30.5400	31.2700	-21.491%	22	574	+1.791%
2026-07-22	41.3300	41.3300	39.8300	39.8300	-8.793%	8	571	-20.085%
2026-07-20	43.6700	43.6700	43.6700	43.6700	+6.434%	2	567	-27.112%
2026-07-17	41.2200	41.2200	41.0300	41.0300	-17.940%	4	569	-22.423%
2026-07-15	50.0000	50.0000	50.0000	50.0000	+12.108%	1	567	-36.340%
2026-07-13	44.6000	44.6000	44.6000	44.6000	-2.322%	1	566	-28.632%
2026-07-09	45.6600	45.6600	45.6600	45.6600	-13.062%	1	567	-30.289%
2026-07-07	52.5200	52.5200	52.5200	52.5200	+14.773%	2	567	-39.395%
2026-07-02	48.9000	48.9000	45.7600	45.7600	+14.001%	4	567	-30.441%
2026-06-26	40.1400	40.1400	40.1400	40.1400	-2.573%	1	567	-20.703%
2026-06-25	41.2000	41.2000	41.2000	41.2000	-4.253%	1	566	-22.743%
2026-06-24	43.2000	43.2000	43.0300	43.0300	-4.801%	2	567	-26.028%
2026-06-22	46.6200	46.6200	45.2000	45.2000	-9.600%	5	565	-29.580%
2026-06-17	50.0000	50.0000	50.0000	50.0000	-7.407%	4	566	-36.340%
2026-06-16	53.3500	54.0000	53.3500	54.0000	+2.564%	3	566	-41.056%
2026-06-15	52.6500	52.6500	52.6500	52.6500	+17.917%	1	564	-39.544%
2026-06-11	44.9700	44.9700	44.6500	44.6500	-16.150%	5	564	-28.712%
2026-06-09	53.2500	53.2500	53.2500	53.2500	+6.500%	1	568	-40.225%
2026-06-08	50.8700	50.8700	49.5000	50.0000	-2.553%	45	569	-36.340%
2026-06-05	52.5000	52.5000	50.6000	51.3100	-4.183%	41	564	-37.965%
2026-06-04	53.5500	53.5500	53.5500	53.5500	+12.500%	1	564	-40.560%
2026-06-03	47.7000	47.7000	47.6000	47.6000	-1.856%	9	565	-33.130%
2026-06-02	50.5000	53.0000	48.5000	48.5000	-8.491%	22	569	-34.371%
2026-06-01	53.2300	53.4000	53.0000	53.0000	-3.811%	6	556	-39.943%
2026-05-29	56.1500	56.1500	55.0000	55.1000	-6.372%	7	552	-42.232%
2026-05-28	58.4400	58.8500	58.4400	58.8500	+0.995%	4	557	-45.913%
2026-05-27	58.2700	58.2700	58.2700	58.2700	+3.554%	5	553	-45.375%
2026-05-22	56.2700	56.2700	56.2700	56.2700	-0.354%	1	550	-43.433%
2026-05-20	56.4700	56.4700	56.4700	56.4700	-3.799%	1	549	-43.634%
2026-05-19	62.1000	62.1000	56.5500	58.7000	-9.817%	10	544	-45.775%
2026-05-18	65.0900	65.0900	65.0900	65.0900	+4.747%	1	544	-51.098%
2026-05-15	62.6500	62.6500	62.1300	62.1400	-0.177%	14	544	-48.777%
2026-05-14	62.2500	62.2500	62.2500	62.2500	+0.403%	1	544	-48.867%
2026-05-13	61.8000	62.0000	61.8000	62.0000	+12.994%	4	543	-48.661%
2026-05-12	56.0000	56.0000	54.8700	54.8700	-6.125%	2	543	-41.990%
2026-05-11	58.7700	58.7700	58.4500	58.4500	-5.726%	2	543	-45.543%
2026-05-08	62.0000	62.0000	62.0000	62.0000	+2.192%	13	544	-48.661%
2026-05-07	61.5000	61.5000	60.2200	60.6700	+2.535%	3	544	-47.536%
2026-05-05	59.1700	59.1700	59.1700	59.1700	+9.534%	2	542	-46.206%
2026-05-04	53.6600	54.1800	53.6600	54.0200	-0.240%	42	542	-41.077%
2026-05-01	53.2000	54.3700	53.2000	54.1500	+1.234%	71	516	-41.219%
2026-04-30	46.7500	53.4900	46.7100	53.4900	+27.967%	55	516	-40.494%
2026-04-29	41.8000	41.8000	41.8000	41.8000	+2.577%	7	475	-23.852%
2026-04-28	40.7500	40.7500	40.7500	40.7500	-1.855%	1	482	-21.890%
2026-04-27	41.5200	41.5200	41.5200	41.5200	+7.593%	1	481	-23.338%
2026-04-24	38.6200	38.6200	38.5900	38.5900	+7.135%	4	481	-17.517%
2026-04-22	35.5300	36.1900	35.5300	36.0200	-1.719%	465	480	-11.632%
2026-04-20	36.6500	36.6500	36.6500	36.6500	+1.271%	15	146	-13.151%
2026-04-17	35.5300	36.1900	35.5300	36.1900	+0.111%	17	161	-12.048%
2026-04-15	35.4000	36.1500	35.4000	36.1500	+7.429%	4	165	-11.950%
2026-04-14	34.6200	34.6300	33.6500	33.6500	+11.056%	4	167	-5.409%
2026-04-13	30.3000	30.3000	30.3000	30.3000	+5.759%	1	170	+5.050%
2026-04-08	28.3000	28.6500	28.3000	28.6500	+23.226%	7	169	+11.099%
2026-04-06	23.2500	23.2500	23.2500	23.2500	+1.396%	1	174	+36.903%
2026-04-02	23.6000	23.6000	22.8600	22.9300	+0.791%	5	177	+38.814%
2026-04-01	22.8500	22.8500	22.7500	22.7500	+11.084%	2	177	+39.912%
2026-03-31	20.0100	20.4800	20.0100	20.4800	+11.913%	4	177	+55.420%
2026-03-30	18.5100	18.5100	18.0400	18.3000	-8.500%	11	178	+73.934%
2026-03-27	20.0000	20.0000	20.0000	20.0000	-2.913%	11	167	+59.150%
2026-03-26	21.7200	21.7200	20.5500	20.6000	-13.554%	40	171	+54.515%
2026-03-25	24.0500	24.0500	23.5700	23.8300	+1.189%	22	203	+33.571%
2026-03-24	26.0500	26.0500	23.5500	23.5500	-12.584%	22	222	+35.159%
2026-03-20	26.9500	26.9500	26.9400	26.9400	-5.606%	2	234	+18.151%
2026-03-11	29.1500	29.1500	28.5400	28.5400	-0.280%	6	232	+11.528%
2026-03-09	27.5000	28.6200	27.5000	28.6200	+4.453%	7	229	+11.216%
2026-03-05	27.4000	27.4000	27.4000	27.4000	-2.317%	15	222	+16.168%
2026-03-04	28.0500	28.0500	28.0500	28.0500	-9.370%	5	207	+13.476%
2026-02-25	30.9700	30.9700	30.9500	30.9500	+0.324%	2	200	+2.843%
2026-02-24	30.3000	30.8500	30.2800	30.8500	-0.484%	22	200	+3.177%
2026-02-23	32.1000	32.1000	31.0000	31.0000	-1.806%	2	182	+2.677%
2026-02-20	29.0000	32.4500	29.0000	31.5700	+13.561%	6	183	+0.824%
2026-02-19	27.2000	27.8000	27.2000	27.8000	+1.349%	7	185	+14.496%
2026-02-18	27.7900	27.7900	27.4300	27.4300	+2.734%	13	191	+16.041%
2026-02-17	27.3200	27.4500	26.7000	26.7000	-9.029%	20	204	+19.213%
2026-02-13	29.0000	29.3500	28.9500	29.3500	-5.170%	24	179	+8.450%
2026-02-12	30.6300	30.9500	30.6300	30.9500	+1.144%	6	179	+2.843%
2026-02-11	31.7900	31.7900	30.6000	30.6000	-6.307%	19	185	+4.020%
2026-02-10	32.9000	32.9000	32.6600	32.6600	-11.730%	3	195	-2.541%
2026-02-09	35.3000	37.0000	35.2000	37.0000	+6.628%	5	198	-13.973%
2026-02-06	35.0400	35.0700	34.5400	34.7000	-9.917%	9	194	-8.271%
2026-02-05	36.6000	38.5200	34.1000	38.5200	-8.286%	137	193	-17.368%
2026-02-03	42.3000	43.6500	41.5700	42.0000	-1.083%	9	32	-24.214%
2026-02-02	42.4400	42.4600	42.4400	42.4600	+8.206%	6	27	-25.035%
2026-01-26	39.2300	39.2800	39.1800	39.2400	+7.213%	9	22	-18.884%
2026-01-20	36.2300	36.6000	36.2300	36.6000	-6.394%	2	15	-13.033%
2026-01-16	39.0000	39.1000	38.8000	39.1000	-2.615%	8	11	-18.593%
2026-01-14	40.1500	40.1500	40.1500	40.1500	+6.640%	10	11	-20.722%
2026-01-08	37.6500	37.6500	37.6500	37.6500	0.000%	1	1	-15.458%