Dark

GOOGL20281215C600
GOOGL Dec 15 2028 600.00 Call (GOOGL281215C00600000)
option OPRA

EOD

Sep 3, 2026

24.90+3.967%(+0.95)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	25.6000	25.6000	24.9000	24.9000	+3.967%	26	1,598	0.000%
2026-09-02	24.0700	24.5000	23.6600	23.9500	+3.590%	105	1,592	+3.967%
2026-09-01	23.4400	23.7700	22.4500	23.1200	-7.520%	16	1,589	+7.699%
2026-08-31	26.0000	26.0000	24.2500	25.0000	-8.525%	6	1,589	-0.400%
2026-08-28	27.6500	28.0000	27.3200	27.3300	+6.136%	86	1,589	-8.891%
2026-08-27	25.7500	25.7500	25.4000	25.7500	-1.341%	7	1,659	-3.301%
2026-08-26	27.7800	27.7800	26.0000	26.1000	-4.779%	63	1,656	-4.598%
2026-08-25	28.3900	28.3900	27.3900	27.4100	-4.495%	45	1,603	-9.157%
2026-08-24	28.3700	29.3500	28.3700	28.7000	+2.317%	23	1,593	-13.240%
2026-08-21	28.0000	28.0500	28.0000	28.0500	+0.936%	2	1,591	-11.230%
2026-08-19	27.9000	27.9000	27.7900	27.7900	-1.802%	102	1,591	-10.399%
2026-08-18	28.0500	28.3000	28.0500	28.3000	+1.762%	110	1,603	-12.014%
2026-08-17	28.5000	28.5000	27.8100	27.8100	-5.408%	15	1,543	-10.464%
2026-08-13	29.1500	29.4000	29.1500	29.4000	+2.941%	22	1,543	-15.306%
2026-08-12	28.3100	28.5700	27.7000	28.5600	-8.900%	143	1,562	-12.815%
2026-08-11	31.5100	31.5100	31.3500	31.3500	-5.000%	6	1,593	-20.574%
2026-08-10	33.4300	33.7300	32.3000	33.0000	0.000%	184	1,594	-24.545%
2026-08-07	33.1000	33.3100	33.0000	33.0000	-5.687%	83	1,675	-24.545%
2026-08-06	35.5300	36.3000	34.9900	34.9900	-3.369%	96	1,643	-28.837%
2026-08-05	43.8200	43.8200	35.0000	36.2100	-15.397%	42	1,564	-31.234%
2026-08-04	39.2800	42.8000	39.2800	42.8000	+2.515%	7	1,579	-41.822%
2026-08-03	38.3500	41.7500	37.8800	41.7500	+23.375%	16	1,577	-40.359%
2026-07-31	29.3000	33.8400	29.1800	33.8400	+30.154%	104	1,578	-26.418%
2026-07-30	27.0000	27.0000	26.0000	26.0000	-7.703%	5	1,653	-4.231%
2026-07-29	28.1000	28.1700	28.1000	28.1700	+3.757%	3	1,655	-11.608%
2026-07-28	25.9000	27.1500	25.8500	27.1500	+3.626%	8	1,653	-8.287%
2026-07-27	27.0000	27.0000	26.0000	26.2000	+5.263%	127	1,652	-4.962%
2026-07-24	25.4700	26.0000	24.8900	24.8900	-1.230%	165	1,668	+0.040%
2026-07-23	26.6500	26.6500	24.6100	25.2000	-24.279%	70	1,532	-1.190%
2026-07-22	33.9500	33.9500	33.2800	33.2800	-3.648%	2	1,558	-25.180%
2026-07-21	34.5400	34.5400	34.5400	34.5400	-4.056%	31	1,558	-27.910%
2026-07-20	38.5000	38.5000	35.5500	36.0000	+6.984%	118	1,542	-30.833%
2026-07-17	34.2500	34.3500	33.1800	33.6500	-8.609%	65	1,612	-26.003%
2026-07-16	42.8700	42.9000	36.4200	36.8200	-10.544%	124	1,609	-32.374%
2026-07-15	41.0000	43.1100	41.0000	41.1600	+8.202%	452	1,499	-39.504%
2026-07-14	38.0400	38.0400	38.0400	38.0400	+0.608%	99	1,385	-34.543%
2026-07-09	36.5000	37.8100	36.5000	37.8100	-5.000%	4	1,335	-34.144%
2026-07-08	39.8000	39.8000	39.8000	39.8000	-4.785%	8	1,335	-37.437%
2026-07-07	43.2300	43.5500	41.7200	41.8000	+0.505%	581	1,335	-40.431%
2026-07-06	40.3000	41.8200	38.4500	41.5900	+6.915%	29	811	-40.130%
2026-07-02	40.0700	40.0700	37.7000	38.9000	-3.832%	7	793	-35.990%
2026-07-01	39.9800	40.4500	39.4400	40.4500	+5.256%	25	793	-38.443%
2026-06-30	38.4100	38.4300	38.4100	38.4300	+11.878%	2	808	-35.207%
2026-06-26	34.8500	35.5200	34.1500	34.3500	-4.424%	11	808	-27.511%
2026-06-23	37.0000	37.0000	35.9400	35.9400	-5.071%	6	807	-30.718%
2026-06-22	36.5500	37.8600	36.0000	37.8600	-9.361%	62	811	-34.231%
2026-06-18	42.0000	42.0000	41.1900	41.7700	-0.358%	31	821	-40.388%
2026-06-17	41.9600	42.0000	41.9200	41.9200	-6.679%	18	821	-40.601%
2026-06-16	43.6100	46.1200	43.3300	44.9200	+2.674%	14	821	-44.568%
2026-06-15	45.2000	45.2000	43.7500	43.7500	+20.656%	14	825	-43.086%
2026-06-11	38.0000	38.0000	36.2600	36.2600	-7.263%	15	838	-31.329%
2026-06-10	39.0500	39.1000	39.0500	39.1000	-4.167%	22	825	-36.317%
2026-06-09	42.9000	42.9000	40.7500	40.8000	-2.041%	4	825	-38.971%
2026-06-08	41.6500	41.6500	41.6500	41.6500	-5.341%	1	823	-40.216%
2026-06-05	44.0000	44.0000	44.0000	44.0000	-0.744%	3	822	-43.409%
2026-06-04	40.7700	44.3500	40.7700	44.3300	+10.274%	30	819	-43.830%
2026-06-02	38.8700	42.8200	38.8700	40.2000	-8.532%	12	792	-38.060%
2026-06-01	43.7500	43.9500	43.7000	43.9500	-4.457%	31	791	-43.345%
2026-05-29	45.8000	46.0000	45.8000	46.0000	-6.218%	4	817	-45.870%
2026-05-28	47.3000	49.0500	47.3000	49.0500	+3.700%	141	816	-49.235%
2026-05-26	47.5000	47.5000	47.3000	47.3000	+1.984%	2	700	-47.357%
2026-05-22	46.3800	46.3800	46.3800	46.3800	-1.779%	1	699	-46.313%
2026-05-20	47.7000	47.7000	46.7500	47.2200	-2.135%	3	699	-47.268%
2026-05-19	48.4500	49.2800	48.2500	48.2500	-12.591%	3	696	-48.394%
2026-05-18	51.3200	55.2000	51.3200	55.2000	+4.308%	2	696	-54.891%
2026-05-14	52.0000	52.9300	51.5400	52.9200	+0.819%	12	696	-52.948%
2026-05-13	49.2500	52.4900	48.3000	52.4900	+12.760%	373	850	-52.562%
2026-05-12	46.2000	46.6000	45.0000	46.5500	-2.062%	33	850	-46.509%
2026-05-11	48.3300	49.2500	47.5000	47.5300	-5.507%	57	850	-47.612%
2026-05-07	49.1000	50.3000	48.8000	50.3000	-1.043%	9	857	-50.497%
2026-05-06	49.7000	50.9500	47.0000	50.8300	+10.524%	6	861	-51.013%
2026-05-05	45.0200	47.3000	45.0200	45.9900	+6.508%	4	860	-45.858%
2026-05-04	43.5300	44.1700	43.1800	43.1800	-1.864%	45	857	-42.334%
2026-05-01	42.0100	44.9100	42.0100	44.0000	+0.114%	60	852	-43.409%
2026-04-30	40.5000	44.6500	38.2500	43.9500	+34.816%	491	852	-43.345%
2026-04-29	35.0000	35.0000	32.5000	32.6000	-1.659%	8	516	-23.620%
2026-04-28	33.7000	33.9200	32.7500	33.1500	-0.060%	11	513	-24.887%
2026-04-27	33.3300	33.8500	33.1700	33.1700	+8.861%	8	512	-24.932%
2026-04-23	30.4700	30.4700	30.4700	30.4700	+2.939%	2	512	-18.280%
2026-04-20	29.3000	29.6000	29.3000	29.6000	-0.370%	27	514	-15.878%
2026-04-17	29.7000	29.7400	29.7000	29.7100	+1.399%	75	514	-16.190%
2026-04-16	29.4500	29.5100	29.0900	29.3000	+3.169%	6	439	-15.017%
2026-04-15	28.4000	28.4000	28.4000	28.4000	+1.392%	1	443	-12.324%
2026-04-14	26.3500	28.0100	26.1000	28.0100	+12.716%	13	442	-11.103%
2026-04-13	24.5000	24.8500	24.5000	24.8500	+1.098%	2	442	+0.201%
2026-04-10	24.7000	24.7000	24.5800	24.5800	+0.738%	2	442	+1.302%
2026-04-09	22.4000	24.4000	22.4000	24.4000	+2.349%	3	441	+2.049%
2026-04-08	22.9100	24.0500	22.9100	23.8400	+19.799%	50	440	+4.446%
2026-04-07	20.0000	20.0000	19.5400	19.9000	+10.556%	288	408	+25.126%
2026-04-01	18.0000	18.0000	18.0000	18.0000	+9.689%	1	285	+38.333%
2026-03-31	16.0000	16.4100	16.0000	16.4100	+17.214%	34	285	+51.737%
2026-03-30	15.1500	15.1500	14.0000	14.0000	-11.950%	4	274	+77.857%
2026-03-27	16.0000	16.0000	15.9000	15.9000	-5.470%	3	272	+56.604%
2026-03-26	17.2500	17.2500	16.8200	16.8200	-14.619%	2	271	+48.038%
2026-03-24	20.3500	20.3500	19.7000	19.7000	-10.658%	40	272	+26.396%
2026-03-23	22.0500	22.0500	22.0500	22.0500	+0.227%	4	276	+12.925%
2026-03-20	22.4000	22.4000	21.9400	22.0000	-3.297%	8	272	+13.182%
2026-03-19	22.1900	22.7500	21.8300	22.7500	+0.088%	361	272	+9.451%
2026-03-18	22.7300	22.7300	22.7300	22.7300	-0.263%	1	147	+9.547%
2026-03-17	22.7900	22.7900	22.7900	22.7900	+3.122%	1	148	+9.258%
2026-03-16	22.1000	22.1000	22.1000	22.1000	-8.375%	1	147	+12.670%
2026-03-02	23.2400	24.1200	23.2400	24.1200	-4.513%	6	146	+3.234%
2026-02-24	25.0000	25.2700	25.0000	25.2600	-0.747%	76	151	-1.425%
2026-02-23	25.5000	25.5000	25.3500	25.4500	-2.490%	33	114	-2.161%
2026-02-20	25.6000	26.1000	25.0500	26.1000	+15.743%	25	81	-4.598%
2026-02-19	22.5500	22.5500	22.5500	22.5500	+1.668%	1	58	+10.421%
2026-02-18	22.1800	22.1800	22.1800	22.1800	+1.696%	1	58	+12.263%
2026-02-17	22.1400	22.3500	21.8100	21.8100	-7.858%	9	58	+14.168%
2026-02-13	24.2500	24.4500	23.6700	23.6700	-4.092%	6	45	+5.196%
2026-02-12	25.4500	26.0000	24.6800	24.6800	-0.363%	7	45	+0.891%
2026-02-11	25.6000	25.6200	24.7700	24.7700	-8.934%	17	40	+0.525%
2026-02-10	27.0700	27.2200	27.0200	27.2000	-4.192%	15	23	-8.456%
2026-02-05	29.1000	30.5200	28.3900	28.3900	-16.500%	9	13	-12.293%
2026-02-04	34.0000	34.0000	34.0000	34.0000	+0.325%	1	9	-26.765%
2026-01-30	33.8900	33.8900	33.8900	33.8900	+2.697%	1	8	-26.527%
2026-01-26	33.0000	33.0000	33.0000	33.0000	+3.125%	3	8	-24.545%
2026-01-22	32.0000	32.0000	32.0000	32.0000	+2.564%	1	10	-22.188%
2026-01-21	31.2000	31.2000	31.2000	31.2000	+4.348%	1	11	-20.192%
2026-01-20	30.5000	31.5000	29.9000	29.9000	-7.573%	4	10	-16.722%
2026-01-16	32.3500	32.3500	32.3500	32.3500	-6.232%	1	10	-23.029%
2026-01-13	33.4500	34.5000	33.4500	34.5000	+6.977%	3	10	-27.826%
2026-01-12	32.2500	32.2500	32.2500	32.2500	+2.381%	3	8	-22.791%
2026-01-09	32.2500	32.2500	31.5000	31.5000	+5.000%	4	6	-20.952%
2026-01-08	30.1500	30.1500	30.0000	30.0000	0.000%	2	2	-17.000%