Dark

GOOGL20260821C200
GOOGL Aug 21 2026 200.00 Call (GOOGL260821C00200000)
option OPRA

EOD

Jul 17, 2026

146.04-14.826%(-25.42)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	146.0400	146.0400	146.0400	146.0400	-14.826%	1	313	0.000%
2026-07-16	171.4600	171.4600	171.4600	171.4600	+7.109%	1	313	-14.826%
2026-07-14	160.0800	160.0800	160.0800	160.0800	-5.835%	1	313	-8.771%
2026-07-07	174.0000	174.0000	170.0000	170.0000	+2.632%	9	313	-14.094%
2026-07-06	165.6400	165.6400	165.6400	165.6400	+6.494%	1	321	-11.833%
2026-07-02	155.5400	155.5400	155.5400	155.5400	+0.589%	3	324	-6.108%
2026-06-29	148.6300	154.6300	148.6300	154.6300	+6.848%	9	324	-5.555%
2026-06-26	140.9400	144.7200	140.7200	144.7200	+2.030%	5	323	+0.912%
2026-06-25	143.0900	143.0900	141.8400	141.8400	-6.500%	104	319	+2.961%
2026-06-24	151.7000	151.7000	151.7000	151.7000	+6.486%	1	321	-3.731%
2026-06-23	142.4600	142.4600	142.4600	142.4600	-13.409%	1	322	+2.513%
2026-06-18	166.6100	166.6100	164.5200	164.5200	-2.403%	11	319	-11.233%
2026-06-17	168.5700	168.5700	168.5700	168.5700	-3.059%	1	319	-13.365%
2026-06-16	173.8100	173.8900	173.8100	173.8900	+5.708%	2	319	-16.016%
2026-06-12	164.5000	164.5000	164.5000	164.5000	+2.813%	5	320	-11.222%
2026-06-11	151.2000	160.0000	151.2000	160.0000	-0.559%	6	320	-8.725%
2026-06-10	168.5000	169.8800	160.9000	160.9000	-4.243%	34	316	-9.236%
2026-06-09	171.6100	171.9700	168.0300	168.0300	+1.676%	7	283	-13.087%
2026-06-08	165.0000	165.2600	165.0000	165.2600	-2.702%	9	280	-11.630%
2026-06-05	171.2700	171.5500	169.6700	169.8500	+5.138%	50	280	-14.018%
2026-06-03	164.7500	164.7500	161.5500	161.5500	-2.996%	4	270	-9.601%
2026-06-02	172.4000	172.4000	166.5400	166.5400	-6.243%	16	268	-12.309%
2026-06-01	177.6300	177.6300	177.6300	177.6300	-9.187%	1	253	-17.784%
2026-05-27	195.6000	195.6000	195.6000	195.6000	-2.224%	1	254	-25.337%
2026-05-19	200.0500	200.0500	200.0500	200.0500	-3.497%	1	254	-26.998%
2026-05-18	207.3000	207.3000	207.3000	207.3000	+1.335%	1	254	-29.551%
2026-05-14	200.4400	204.5700	200.4400	204.5700	-0.356%	3	254	-28.611%
2026-05-13	205.3000	205.3000	205.3000	205.3000	+8.791%	10	239	-28.865%
2026-05-12	188.7100	188.7100	188.7100	188.7100	-5.394%	2	239	-22.611%
2026-05-07	199.4700	199.4700	199.4700	199.4700	+1.460%	2	239	-26.786%
2026-05-06	196.6000	196.6000	196.6000	196.6000	+2.889%	1	237	-25.717%
2026-05-05	191.0800	191.0800	191.0800	191.0800	+2.319%	102	238	-23.571%
2026-05-01	185.0900	186.7500	185.0900	186.7500	+27.257%	3	139	-21.799%
2026-04-27	146.7500	146.7500	146.7500	146.7500	-0.845%	1	139	-0.484%
2026-04-24	148.0000	148.0000	148.0000	148.0000	+6.146%	1	139	-1.324%
2026-04-22	139.4300	139.4300	139.4300	139.4300	-1.560%	1	140	+4.741%
2026-04-20	141.6400	141.6400	141.6400	141.6400	-2.317%	2	141	+3.106%
2026-04-17	145.0000	145.0000	145.0000	145.0000	+4.362%	1	141	+0.717%
2026-04-16	140.4300	140.4300	138.9400	138.9400	+13.383%	2	141	+5.110%
2026-04-13	122.5400	122.5400	122.5400	122.5400	+2.802%	1	141	+19.177%
2026-04-09	117.5400	119.2000	117.5400	119.2000	-0.576%	11	142	+22.517%
2026-04-08	119.8900	119.8900	119.8900	119.8900	+32.329%	4	152	+21.812%
2026-03-31	84.8000	90.6000	84.8000	90.6000	+11.357%	12	149	+61.192%
2026-03-30	82.0500	82.0500	81.3600	81.3600	-16.912%	3	144	+79.499%
2026-03-24	100.2500	100.2500	97.9200	97.9200	-9.793%	5	143	+49.142%
2026-03-20	109.4800	109.4800	106.2500	108.5500	-5.535%	8	145	+34.537%
2026-03-17	114.9100	114.9100	114.9100	114.9100	+10.035%	10	138	+27.091%
2026-03-06	104.4300	104.4300	104.4300	104.4300	-7.983%	1	138	+39.845%
2026-03-02	110.5400	113.4900	110.5400	113.4900	-0.717%	5	138	+28.681%
2026-02-26	114.3100	114.3100	114.3100	114.3100	-2.349%	1	138	+27.758%
2026-02-24	116.0000	117.0600	116.0000	117.0600	-1.812%	3	138	+24.757%
2026-02-23	120.1700	120.1700	119.2200	119.2200	-2.174%	2	139	+22.496%
2026-02-20	121.8800	121.8800	121.8700	121.8700	+11.124%	6	138	+19.833%
2026-02-19	109.9900	109.9900	109.6700	109.6700	+0.892%	3	138	+33.163%
2026-02-17	108.7000	108.7000	108.7000	108.7000	-7.181%	1	136	+34.351%
2026-02-11	117.7000	117.7000	117.1100	117.1100	-6.312%	3	137	+24.703%
2026-02-10	124.5900	125.0000	124.5900	125.0000	-4.726%	6	138	+16.832%
2026-02-06	138.1000	138.1000	130.4000	131.2000	-2.591%	3	140	+11.311%
2026-02-05	125.0900	134.6900	125.0900	134.6900	-3.641%	6	138	+8.427%
2026-02-04	139.6600	139.7800	139.2400	139.7800	-7.006%	6	136	+4.478%
2026-02-03	150.3100	150.3100	150.3100	150.3100	+6.301%	1	137	-2.841%
2026-01-29	141.4000	141.4000	141.4000	141.4000	-1.463%	1	138	+3.281%
2026-01-27	143.5000	143.5000	143.5000	143.5000	+6.691%	9	138	+1.770%
2026-01-23	137.0000	137.0000	134.5000	134.5000	+2.939%	9	138	+8.580%
2026-01-20	130.6600	130.6600	130.6600	130.6600	-5.865%	1	137	+11.771%
2026-01-14	138.8000	138.8000	138.8000	138.8000	-3.978%	1	137	+5.216%
2026-01-13	143.4000	144.5500	143.4000	144.5500	+5.411%	2	137	+1.031%
2026-01-09	137.1300	137.1300	137.1300	137.1300	+6.302%	4	135	+6.497%
2026-01-07	129.0000	129.0000	129.0000	129.0000	+4.352%	8	131	+13.209%
2026-01-05	123.6200	123.6200	123.6200	123.6200	+2.174%	1	131	+18.136%
2025-12-29	120.9900	120.9900	120.9900	120.9900	+3.032%	1	131	+20.704%
2025-12-22	117.5400	117.5400	117.4300	117.4300	+2.649%	10	131	+24.363%
2025-12-19	114.4000	114.4000	114.4000	114.4000	-0.435%	1	128	+27.657%
2025-12-16	118.0200	118.0200	114.9000	114.9000	-0.734%	4	128	+27.102%
2025-12-15	115.7500	115.7500	115.7500	115.7500	-9.037%	1	126	+26.168%
2025-12-10	127.2500	127.2500	127.2500	127.2500	+1.443%	1	127	+14.766%
2025-12-08	127.8700	127.8700	125.0000	125.4400	-2.343%	8	126	+16.422%
2025-12-05	128.4500	128.4500	128.4500	128.4500	+1.285%	3	126	+13.694%
2025-12-04	131.0000	131.0000	126.5000	126.8200	+0.883%	7	123	+15.155%
2025-12-02	125.7200	125.7200	125.7100	125.7100	+0.088%	2	119	+16.172%
2025-12-01	125.6000	125.6000	125.6000	125.6000	-2.522%	1	120	+16.274%
2025-11-28	128.8500	128.8500	128.8500	128.8500	-0.991%	10	120	+13.341%
2025-11-26	132.9100	132.9100	129.7000	130.1400	-2.866%	4	120	+12.218%
2025-11-25	133.9800	133.9800	133.9800	133.9800	+4.582%	2	120	+9.001%
2025-11-24	121.8500	128.5000	121.8500	128.1100	+16.995%	14	120	+13.996%
2025-11-21	109.5100	109.5100	109.5000	109.5000	-1.838%	6	128	+33.370%
2025-11-19	111.5500	111.5500	111.5500	111.5500	+17.359%	1	134	+30.919%
2025-11-18	95.0500	95.0500	95.0500	95.0500	-2.613%	1	134	+53.645%
2025-11-17	105.2800	105.2800	97.6000	97.6000	+8.060%	13	134	+49.631%
2025-11-14	88.4500	90.3200	88.4500	90.3200	-3.833%	8	142	+61.692%
2025-11-13	93.9200	93.9200	93.9200	93.9200	-8.877%	3	143	+55.494%
2025-11-11	101.5900	103.0700	101.5900	103.0700	+3.692%	6	143	+41.690%
2025-11-10	101.7200	101.7200	99.4000	99.4000	+7.903%	4	146	+46.922%
2025-11-07	95.3000	95.3000	91.1000	92.1200	-3.327%	8	145	+58.532%
2025-11-06	95.2700	95.2900	95.2700	95.2900	-1.611%	4	141	+53.258%
2025-11-05	96.8500	96.8500	96.8500	96.8500	+5.778%	1	144	+50.790%
2025-11-04	93.2800	93.2800	91.5600	91.5600	-2.471%	10	144	+59.502%
2025-10-31	92.2000	93.8800	92.2000	93.8800	-4.545%	2	143	+55.560%
2025-10-30	95.5000	101.1500	95.5000	98.3500	+10.942%	152	141	+48.490%
2025-10-29	86.7900	88.6500	86.7900	88.6500	+7.481%	71	191	+64.738%
2025-10-28	82.3000	82.4800	82.3000	82.4800	-0.925%	17	219	+77.061%
2025-10-27	79.8300	83.2500	79.8100	83.2500	+10.338%	62	190	+75.423%
2025-10-24	75.4500	75.4500	75.4500	75.4500	+11.530%	1	190	+93.559%
2025-10-22	71.2200	71.2200	67.2600	67.6500	+6.034%	6	190	+115.876%
2025-10-21	63.8000	63.8000	63.8000	63.8000	-11.154%	1	190	+128.903%
2025-10-20	72.0500	72.0500	71.8100	71.8100	+0.195%	4	190	+103.370%
2025-10-16	71.0000	71.6700	71.0000	71.6700	+7.066%	2	190	+103.767%
2025-10-15	68.1500	68.1500	66.9400	66.9400	+5.334%	3	191	+118.166%
2025-10-14	63.5500	63.5500	63.5500	63.5500	+6.843%	10	192	+129.803%
2025-10-09	59.4800	59.4800	59.4800	59.4800	-3.785%	1	182	+145.528%
2025-10-08	62.1400	62.6800	61.5800	61.8200	-3.331%	13	183	+136.234%
2025-10-07	63.9500	63.9500	63.9500	63.9500	-1.646%	2	182	+128.366%
2025-10-06	61.8500	65.0200	61.8500	65.0200	+5.364%	7	182	+124.608%
2025-10-02	61.7100	61.7100	61.7100	61.7100	-1.783%	20	182	+136.655%
2025-10-01	58.3600	62.8300	58.3600	62.8300	+4.927%	36	168	+132.437%
2025-09-30	58.6500	59.8800	58.2600	59.8800	-4.146%	24	158	+143.888%
2025-09-29	64.4700	64.6900	61.7900	62.4700	-3.387%	13	160	+133.776%
2025-09-26	64.3600	64.6600	64.3600	64.6600	+3.555%	2	163	+125.858%
2025-09-25	60.2900	63.2000	60.2900	62.4400	-4.599%	13	163	+133.889%
2025-09-24	65.6500	65.6500	65.2200	65.4500	-3.608%	6	158	+123.132%
2025-09-22	67.9000	67.9000	67.9000	67.9000	-4.902%	2	158	+115.081%
2025-09-19	69.9700	71.4000	69.9700	71.4000	+4.800%	8	156	+104.538%
2025-09-18	69.9300	69.9300	68.1300	68.1300	+2.528%	41	151	+114.355%
2025-09-17	65.8000	66.4500	65.8000	66.4500	-3.289%	16	161	+119.774%
2025-09-16	68.0000	68.7100	67.5800	68.7100	+5.708%	4	170	+112.545%
2025-09-15	62.3000	65.0000	62.3000	65.0000	+12.360%	4	170	+124.677%
2025-09-12	57.8500	57.8500	57.8500	57.8500	-2.527%	1	169	+152.446%
2025-09-11	58.7800	59.3500	58.7800	59.3500	+1.766%	9	169	+146.066%
2025-09-10	58.8700	58.8700	58.3200	58.3200	+1.022%	3	167	+150.412%
2025-09-09	57.7300	57.7300	57.7300	57.7300	+9.130%	1	165	+152.971%
2025-09-08	55.1400	55.7600	52.9000	52.9000	-1.269%	37	164	+176.068%
2025-09-05	51.8800	53.7000	51.8800	53.5800	+7.482%	86	163	+172.564%
2025-09-04	46.8500	49.9600	46.7100	49.8500	+1.116%	24	169	+192.959%
2025-09-03	47.0000	49.3000	47.0000	49.3000	+41.667%	26	159	+196.227%
2025-09-02	33.9000	34.8000	33.9000	34.8000	-5.563%	2	153	+319.655%
2025-08-29	36.0800	36.8500	35.7000	36.8500	+3.511%	7	152	+296.309%
2025-08-28	34.8000	35.6000	34.7300	35.6000	+9.538%	15	152	+310.225%
2025-08-27	32.5000	32.5000	32.5000	32.5000	-0.763%	1	153	+349.354%
2025-08-26	31.9700	32.7500	31.9700	32.7500	-4.352%	5	154	+345.924%
2025-08-25	34.5500	34.6800	34.2400	34.2400	+4.073%	23	153	+326.519%
2025-08-22	29.8000	32.9000	29.8000	32.9000	+19.463%	6	137	+343.891%
2025-08-21	28.0500	28.6400	27.5400	27.5400	+0.879%	18	139	+430.283%
2025-08-20	25.2500	27.7000	25.2500	27.3000	-2.500%	7	137	+434.945%
2025-08-19	29.3700	29.4000	28.0000	28.0000	-6.511%	5	138	+421.571%
2025-08-18	30.8000	30.8000	29.9500	29.9500	+0.402%	7	134	+387.613%
2025-08-15	31.6000	31.6000	29.8300	29.8300	-0.067%	58	128	+389.574%
2025-08-14	29.1500	29.8500	29.1500	29.8500	+1.358%	37	74	+389.246%
2025-08-13	30.3500	30.3500	29.4500	29.4500	-2.322%	21	37	+395.891%
2025-08-12	30.3000	36.4200	29.8500	30.1500	+3.608%	15	19	+384.378%
2025-08-11	28.0000	29.1000	28.0000	29.1000	0.000%	6	6	+401.856%