Dark

GOOGL20281215C640
GOOGL Dec 15 2028 640.00 Call (GOOGL281215C00640000)
option OPRA

EOD

Sep 3, 2026

20.60+4.835%(+0.95)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	21.0500	21.0500	20.4000	20.6000	+4.835%	18	7,947	0.000%
2026-09-02	19.4100	20.1000	19.4100	19.6500	+1.603%	29	7,932	+4.835%
2026-09-01	20.0000	20.0000	19.2500	19.3400	-5.428%	7	7,921	+6.515%
2026-08-31	21.0000	21.0000	20.1000	20.4500	-10.699%	51	7,926	+0.733%
2026-08-28	21.5200	23.3000	21.5200	22.9000	+7.512%	16	7,949	-10.044%
2026-08-27	21.3500	21.9500	21.1500	21.3000	-1.526%	12	7,934	-3.286%
2026-08-26	21.5200	21.6300	21.5200	21.6300	-10.249%	2	7,928	-4.762%
2026-08-24	24.0000	24.3500	24.0000	24.1000	+4.555%	13	7,929	-14.523%
2026-08-21	23.0500	23.0500	23.0500	23.0500	+4.299%	1	7,918	-10.629%
2026-08-20	22.1000	22.1000	22.1000	22.1000	-4.080%	2	7,919	-6.787%
2026-08-19	22.9900	23.0400	22.9900	23.0400	-1.957%	2	7,919	-10.590%
2026-08-18	22.8000	23.5000	22.8000	23.5000	+0.858%	8	7,918	-12.340%
2026-08-17	23.3000	23.3000	23.3000	23.3000	-6.800%	2	7,920	-11.588%
2026-08-14	24.8400	25.4200	24.8400	25.0000	+4.123%	6	7,920	-17.600%
2026-08-13	24.4500	24.5000	24.0100	24.0100	+0.502%	3	7,918	-14.202%
2026-08-12	23.6500	24.1700	23.3000	23.8900	-3.279%	237	7,916	-13.771%
2026-08-11	26.2800	26.2800	24.4000	24.7000	-10.830%	21	7,899	-16.599%
2026-08-10	27.7000	27.7000	27.7000	27.7000	-0.360%	1	7,884	-25.632%
2026-08-07	29.5500	29.5500	27.8000	27.8000	-5.442%	2	7,884	-25.899%
2026-08-06	30.4000	30.4500	29.2000	29.4000	-5.557%	73	7,884	-29.932%
2026-08-05	36.5000	36.7500	30.4800	31.1300	-14.595%	51	7,884	-33.826%
2026-08-04	36.8000	36.8000	36.4500	36.4500	+5.256%	7	7,922	-43.484%
2026-08-03	31.8000	34.7400	31.8000	34.6300	+19.620%	68	7,927	-40.514%
2026-07-31	24.0000	28.9500	24.0000	28.9500	+27.085%	77	7,953	-28.843%
2026-07-30	22.5500	24.4500	22.2500	22.7800	-8.514%	127	7,984	-9.570%
2026-07-29	24.0000	24.9000	23.8500	24.9000	+4.403%	23	7,960	-17.269%
2026-07-28	22.0000	23.8500	21.9000	23.8500	+8.904%	19	7,959	-13.627%
2026-07-27	22.6700	22.6700	21.7200	21.9000	+4.785%	9	7,951	-5.936%
2026-07-24	21.4800	22.2000	20.2000	20.9000	-0.239%	49	7,943	-1.435%
2026-07-23	21.7200	26.7000	20.9500	20.9500	-24.776%	150	7,961	-1.671%
2026-07-22	29.5000	29.5000	27.6300	27.8500	-5.593%	22	7,839	-26.032%
2026-07-21	29.5000	29.5000	29.5000	29.5000	-2.992%	11	7,833	-30.169%
2026-07-20	30.7000	31.5500	30.3000	30.4100	+7.456%	21	7,834	-32.259%
2026-07-17	28.9000	29.0700	27.9200	28.3000	-8.266%	45	7,852	-27.208%
2026-07-16	36.0000	36.2500	30.8500	30.8500	-14.543%	172	7,857	-33.225%
2026-07-15	34.5000	36.9000	34.5000	36.1000	+14.603%	13	7,757	-42.936%
2026-07-14	32.0000	32.0000	31.5000	31.5000	+2.372%	24	7,756	-34.603%
2026-07-13	31.9300	32.0400	30.7700	30.7700	-2.934%	5	7,748	-33.052%
2026-07-10	32.2500	32.2500	31.7000	31.7000	-2.761%	33	7,747	-35.016%
2026-07-09	31.9000	33.1000	31.8500	32.6000	-3.550%	374	7,747	-36.810%
2026-07-08	33.8000	33.8000	33.8000	33.8000	-8.772%	1	7,745	-39.053%
2026-07-07	37.5000	37.5000	36.7000	37.0500	+3.060%	103	7,745	-44.399%
2026-07-06	35.4000	35.9500	35.2800	35.9500	+6.047%	55	7,646	-42.698%
2026-07-02	33.5000	33.9500	32.6500	33.9000	-2.586%	15	7,652	-39.233%
2026-07-01	34.8000	34.8000	34.7500	34.8000	+4.348%	18	7,652	-40.805%
2026-06-30	31.7000	33.3500	31.7000	33.3500	+3.411%	3	7,651	-38.231%
2026-06-29	30.0000	32.2500	30.0000	32.2500	+8.732%	3	7,650	-36.124%
2026-06-26	29.0000	29.6700	29.0000	29.6600	+0.542%	6	7,651	-30.546%
2026-06-25	28.3400	29.6000	28.3400	29.5000	-2.833%	21	7,648	-30.169%
2026-06-24	32.1900	32.1900	30.3600	30.3600	-1.779%	85	7,648	-32.148%
2026-06-23	31.7500	31.7500	30.9100	30.9100	-6.616%	15	7,651	-33.355%
2026-06-22	33.1400	33.2900	30.7500	33.1000	-9.340%	27	7,649	-37.764%
2026-06-18	34.6500	36.5100	34.6500	36.5100	+1.558%	6	7,647	-43.577%
2026-06-17	36.7000	36.8500	35.9500	35.9500	-10.683%	8	7,647	-42.698%
2026-06-16	40.2500	40.2500	40.2500	40.2500	+2.994%	5	7,647	-48.820%
2026-06-15	37.4200	39.1000	37.3500	39.0800	+7.599%	15	7,647	-47.288%
2026-06-12	36.5000	36.5800	33.6000	36.3200	+5.889%	44	7,643	-43.282%
2026-06-11	33.2300	34.3000	31.1000	34.3000	+1.031%	65	7,658	-39.942%
2026-06-10	35.6500	35.6500	33.6800	33.9500	+2.105%	32	7,657	-39.323%
2026-06-09	38.9500	38.9500	33.2500	33.2500	-8.904%	71	7,647	-38.045%
2026-06-08	35.3500	36.5000	35.3500	36.5000	+0.110%	28	7,648	-43.562%
2026-06-05	37.6000	38.3400	36.4600	36.4600	-6.417%	5	7,653	-43.500%
2026-06-04	35.3500	39.0000	35.3500	38.9600	+16.125%	107	7,653	-47.125%
2026-06-03	34.8000	34.8000	33.5500	33.5500	-1.901%	32	7,647	-38.599%
2026-06-02	33.2900	37.5500	33.2400	34.2000	-10.705%	76	7,620	-39.766%
2026-06-01	38.5000	38.5000	37.6000	38.3000	-3.038%	9	7,614	-46.214%
2026-05-29	39.5000	40.1700	39.0000	39.5000	-6.420%	56	7,609	-47.848%
2026-05-28	40.0000	42.2100	40.0000	42.2100	+3.456%	25	7,629	-51.196%
2026-05-27	42.5000	43.0000	40.8000	40.8000	+0.741%	6	7,632	-49.510%
2026-05-26	40.1700	40.7500	39.9800	40.5000	+0.372%	42	7,630	-49.136%
2026-05-22	40.7500	40.7500	40.1300	40.3500	-1.585%	14	7,635	-48.947%
2026-05-21	40.0900	41.7500	40.0900	41.0000	+0.589%	13	7,643	-49.756%
2026-05-20	40.0000	40.9000	39.9500	40.7600	-6.083%	305	7,643	-49.460%
2026-05-19	41.5000	43.4500	41.5000	43.4000	-4.088%	39	7,649	-52.535%
2026-05-18	45.5000	49.6000	45.2500	45.2500	+2.888%	163	7,649	-54.475%
2026-05-15	43.8000	45.3600	43.8000	43.9800	-4.702%	90	7,649	-53.161%
2026-05-14	44.0000	46.2500	43.7000	46.1500	+1.206%	53	7,684	-55.363%
2026-05-13	41.1700	46.0500	41.1700	45.6000	+14.487%	634	7,607	-54.825%
2026-05-12	37.5000	40.0600	37.5000	39.8300	0.000%	25	7,607	-48.280%
2026-05-11	42.5000	42.5000	39.8300	39.8300	-11.685%	74	7,607	-48.280%
2026-05-08	43.9800	45.1000	43.5000	45.1000	+4.157%	38	7,597	-54.324%
2026-05-07	44.5000	44.5000	42.4800	43.3000	-1.591%	94	7,616	-52.425%
2026-05-06	41.2500	44.5000	41.2500	44.0000	+13.198%	362	7,614	-53.182%
2026-05-05	39.7000	40.5700	38.7000	38.8700	+3.653%	10	7,796	-47.003%
2026-05-04	37.8200	38.8000	37.3500	37.5000	-3.450%	414	7,795	-45.067%
2026-05-01	37.3000	39.4800	37.3000	38.8400	+1.942%	168	7,404	-46.962%
2026-04-30	34.5000	38.1000	31.8000	38.1000	+36.266%	134	7,404	-45.932%
2026-04-29	26.6300	29.2000	26.6300	27.9600	-1.201%	27	7,417	-26.323%
2026-04-28	28.0000	28.8400	27.5000	28.3000	-0.176%	31	7,435	-27.208%
2026-04-27	28.3000	29.2500	28.0000	28.3500	+5.942%	86	7,441	-27.337%
2026-04-24	25.4300	27.0000	25.2500	26.7600	+7.470%	182	7,460	-23.019%
2026-04-23	25.1500	25.1500	24.9000	24.9000	-1.386%	4	7,292	-17.269%
2026-04-22	25.7500	25.7500	24.3400	25.2500	+4.038%	496	7,292	-18.416%
2026-04-21	24.8500	25.0000	24.2700	24.2700	-2.334%	5	6,949	-15.122%
2026-04-20	25.3200	25.3200	24.8500	24.8500	-1.972%	104	6,949	-17.103%
2026-04-17	24.8000	25.5500	24.8000	25.3500	+1.481%	104	6,848	-18.738%
2026-04-16	25.5000	25.5500	24.7500	24.9800	-0.755%	46	6,764	-17.534%
2026-04-15	24.4000	25.2500	24.3500	25.1700	+5.890%	128	6,766	-18.157%
2026-04-14	22.0700	24.2000	22.0700	23.7700	+14.554%	74	6,681	-13.336%
2026-04-13	20.3000	20.7500	20.2700	20.7500	+1.966%	22	6,624	-0.723%
2026-04-10	21.0000	21.0000	20.0900	20.3500	-1.786%	20	6,630	+1.229%
2026-04-09	19.3500	20.8000	19.0000	20.7200	+2.372%	98	6,614	-0.579%
2026-04-08	19.5000	20.5000	19.4600	20.2400	+17.743%	62	6,580	+1.779%
2026-04-07	16.4500	17.4000	16.4500	17.1900	+6.111%	211	6,548	+19.837%
2026-04-06	15.8500	16.2500	15.8500	16.2000	+5.537%	15	6,491	+27.160%
2026-04-02	15.5300	15.6000	15.3200	15.3500	-1.917%	10	6,479	+34.202%
2026-04-01	15.0300	16.0500	15.0300	15.6500	+15.074%	29	6,479	+31.629%
2026-03-31	12.2500	13.8000	12.2500	13.6000	+13.333%	70	6,481	+51.471%
2026-03-30	12.5000	12.5000	11.7000	12.0000	-4.382%	110	6,449	+71.667%
2026-03-27	13.4500	13.5500	12.5000	12.5500	-11.992%	102	6,358	+64.143%
2026-03-26	15.2500	15.2500	13.3700	14.2600	-8.590%	93	6,332	+44.460%
2026-03-25	16.2500	16.2500	15.6000	15.6000	-3.941%	466	6,328	+32.051%
2026-03-24	18.2000	18.4200	16.2400	16.2400	-13.617%	477	5,895	+26.847%
2026-03-23	18.8500	20.2700	18.5800	18.8000	+2.452%	989	5,573	+9.574%
2026-03-20	18.9500	19.2500	18.3500	18.3500	-5.412%	1,994	4,674	+12.262%
2026-03-19	18.6000	19.5000	18.6000	19.4000	+1.891%	633	2,773	+6.186%
2026-03-18	19.5500	19.5500	19.0400	19.0400	-1.856%	26	2,216	+8.193%
2026-03-17	19.0700	19.4000	18.9000	19.4000	+2.646%	5	2,204	+6.186%
2026-03-16	18.8500	19.0000	18.6500	18.9000	+1.340%	1,281	2,203	+8.995%
2026-03-13	18.9700	18.9700	18.6500	18.6500	-2.356%	203	1,093	+10.456%
2026-03-12	18.7000	19.1000	18.7000	19.1000	-4.165%	23	996	+7.853%
2026-03-11	20.3500	20.5500	19.9300	19.9300	-0.100%	5	1,006	+3.362%
2026-03-10	20.3000	20.4000	19.7500	19.9500	+0.251%	171	1,002	+3.258%
2026-03-09	18.0000	19.9000	18.0000	19.9000	+5.291%	7	977	+3.518%
2026-03-06	18.9400	19.0500	18.8000	18.9000	-2.326%	63	976	+8.995%
2026-03-05	19.1100	19.3500	19.1100	19.3500	-1.777%	6	972	+6.460%
2026-03-04	19.2500	19.9400	19.2500	19.7000	-1.500%	9	967	+4.569%
2026-03-03	18.8000	20.0000	18.8000	20.0000	-1.720%	12	966	+3.000%
2026-03-02	19.9200	20.6800	19.9200	20.3500	-1.309%	32	960	+1.229%
2026-02-27	20.4500	20.7500	20.3900	20.6200	+0.341%	69	937	-0.097%
2026-02-26	21.8000	21.8000	19.9500	20.5500	-3.157%	36	934	+0.243%
2026-02-25	21.9500	22.0000	21.2200	21.2200	-2.437%	17	919	-2.922%
2026-02-24	22.4500	22.4500	21.4500	21.7500	-2.247%	10	919	-5.287%
2026-02-23	22.8500	22.8500	22.0000	22.2500	-1.549%	260	914	-7.416%
2026-02-20	20.5500	22.6000	20.5500	22.6000	+15.897%	69	686	-8.850%
2026-02-19	18.8000	19.8000	18.8000	19.5000	+2.416%	10	635	+5.641%
2026-02-18	19.5500	19.6000	18.9400	19.0400	-0.052%	19	629	+8.193%
2026-02-17	19.5500	19.5500	18.6900	19.0500	-4.271%	26	626	+8.136%
2026-02-13	20.9800	20.9800	19.9000	19.9000	-7.399%	135	741	+3.518%
2026-02-12	23.0000	23.0000	21.3700	21.4900	+0.186%	11	741	-4.141%
2026-02-11	23.3500	23.3700	21.4500	21.4500	-9.379%	64	732	-3.963%
2026-02-10	23.9100	23.9100	23.2500	23.6700	-3.585%	38	716	-12.970%
2026-02-09	25.3500	26.4000	24.5500	24.5500	-2.657%	70	701	-16.090%
2026-02-06	24.5000	27.0000	24.2800	25.2200	-6.765%	398	638	-18.319%
2026-02-05	25.0000	27.5000	22.6800	27.0500	-6.401%	719	462	-23.845%
2026-02-04	30.6000	30.6000	28.3000	28.9000	-4.620%	6	398	-28.720%
2026-02-03	30.9500	31.3500	29.5000	30.3000	-1.942%	54	395	-32.013%
2026-02-02	30.1000	30.9000	30.1000	30.9000	+6.515%	18	380	-33.333%
2026-01-30	30.0500	30.0500	29.0100	29.0100	-1.327%	4	362	-28.990%
2026-01-29	27.6600	29.4000	27.6600	29.4000	+3.887%	7	360	-29.932%
2026-01-28	28.8800	28.8800	28.3000	28.3000	-4.068%	3	358	-27.208%
2026-01-27	29.4000	29.5000	29.3400	29.5000	+4.056%	20	358	-30.169%
2026-01-26	28.2200	28.7500	28.1800	28.3500	+5.078%	154	355	-27.337%
2026-01-23	28.0000	28.0000	26.9800	26.9800	-3.297%	14	331	-23.647%
2026-01-22	27.9000	27.9000	27.9000	27.9000	+0.722%	1	328	-26.165%
2026-01-21	28.2500	28.3800	26.2200	27.7000	+7.992%	19	328	-25.632%
2026-01-20	28.0000	28.0000	25.6500	25.6500	-8.491%	9	315	-19.688%
2026-01-16	28.4200	28.6000	27.8000	28.0300	-2.164%	33	306	-26.507%
2026-01-15	28.7500	28.7500	28.6500	28.6500	-3.209%	20	306	-28.098%
2026-01-14	30.0500	30.4900	29.0000	29.6000	-1.333%	17	286	-30.405%
2026-01-13	30.0000	31.0000	29.5000	30.0000	+9.489%	35	290	-31.333%
2026-01-12	26.3500	28.4000	26.2000	27.4000	+0.958%	269	269	-24.818%
2026-01-09	26.9600	27.1400	26.9600	27.1400	+4.344%	2	7	-24.097%
2026-01-08	26.0000	26.9300	25.8300	26.0100	0.000%	6	6	-20.800%