Dark

GOOGL20260821C240
GOOGL Aug 21 2026 240.00 Call (GOOGL260821C00240000)
option OPRA

EOD

Jul 17, 2026

104.65-0.333%(-0.35)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	106.3000	106.3000	104.6500	104.6500	-0.333%	10	878	0.000%
2026-06-26	101.0000	105.0000	101.0000	105.0000	-5.286%	2	888	-0.333%
2026-06-24	110.8600	110.8600	110.8600	110.8600	-13.391%	1	887	-5.602%
2026-06-18	128.0000	128.0000	128.0000	128.0000	+0.708%	1	879	-18.242%
2026-06-17	127.0000	127.9200	127.0000	127.1000	+14.971%	9	879	-17.663%
2026-06-11	111.1200	112.5300	109.9600	110.5500	-16.244%	36	879	-5.337%
2026-06-05	131.4900	132.0100	131.4900	131.9900	-2.302%	98	850	-20.714%
2026-06-04	124.2400	135.7400	122.2000	135.1000	-3.891%	229	779	-22.539%
2026-06-01	138.6500	141.1300	137.8300	140.5700	-3.488%	50	777	-25.553%
2026-05-29	146.2400	146.2400	145.6500	145.6500	-7.927%	15	818	-28.150%
2026-05-11	158.1900	158.1900	158.1900	158.1900	+8.053%	1	819	-33.845%
2026-05-04	146.4000	146.4000	146.4000	146.4000	-1.567%	1	819	-28.518%
2026-05-01	148.7300	148.7300	148.7300	148.7300	+0.772%	1	819	-29.638%
2026-04-30	139.9000	149.7400	139.9000	147.5900	+36.065%	183	819	-29.094%
2026-04-24	107.9800	108.4700	107.9800	108.4700	+4.580%	3	911	-3.522%
2026-04-20	103.7200	103.7200	103.7200	103.7200	+2.217%	1	914	+0.897%
2026-04-16	101.4700	101.4700	101.4700	101.4700	+18.098%	1	915	+3.134%
2026-04-09	85.2000	85.9200	85.2000	85.9200	+0.374%	3	915	+21.799%
2026-04-08	84.3900	87.2900	84.3900	85.6000	+21.937%	9	915	+22.255%
2026-04-07	70.2000	70.2000	70.2000	70.2000	+4.387%	15	919	+49.074%
2026-04-01	66.2500	69.9500	66.2000	67.2500	+26.173%	60	934	+55.613%
2026-03-31	53.3000	53.3000	53.3000	53.3000	+6.600%	1	927	+96.341%
2026-03-30	50.0000	50.0000	50.0000	50.0000	-0.020%	1	928	+109.300%
2026-03-27	50.0100	50.0100	50.0100	50.0100	-12.386%	1	928	+109.258%
2026-03-26	57.6200	57.6200	57.0800	57.0800	-9.612%	4	927	+83.339%
2026-03-25	62.1300	63.1500	62.1300	63.1500	0.000%	3	926	+65.717%
2026-03-24	68.0000	68.0000	63.1500	63.1500	-11.740%	14	924	+65.717%
2026-03-20	73.3000	73.3000	71.5500	71.5500	-8.092%	2	929	+46.261%
2026-03-13	77.8500	77.8500	77.8500	77.8500	-2.137%	1	929	+34.425%
2026-03-11	79.9500	79.9500	79.5500	79.5500	+10.995%	5	930	+31.552%
2026-03-06	71.5800	71.6700	71.2800	71.6700	+0.056%	8	931	+46.016%
2026-03-05	71.6300	71.6300	71.6300	71.6300	-4.493%	4	931	+46.098%
2026-03-03	72.6000	75.0000	72.6000	75.0000	-5.051%	6	931	+39.533%
2026-03-02	78.9900	78.9900	78.9900	78.9900	+0.114%	1	932	+32.485%
2026-02-27	78.9000	78.9000	78.9000	78.9000	-7.340%	1	932	+32.636%
2026-02-23	85.1500	85.1500	85.1500	85.1500	+14.897%	9	931	+22.901%
2026-02-17	74.1100	74.1100	74.1100	74.1100	-5.544%	1	940	+41.209%
2026-02-13	78.4600	78.4600	78.4600	78.4600	-3.160%	1	940	+33.380%
2026-02-12	81.5200	81.5200	81.0200	81.0200	-16.474%	2	940	+29.166%
2026-02-06	97.0000	97.0000	97.0000	97.0000	-4.809%	6	939	+7.887%
2026-02-04	101.9000	101.9000	101.9000	101.9000	-9.775%	1	939	+2.699%
2026-02-02	112.9400	112.9400	112.9400	112.9400	+6.527%	8	938	-7.340%
2026-01-29	106.8800	106.8800	106.0200	106.0200	+1.290%	2	946	-1.292%
2026-01-28	104.6700	104.6700	104.6700	104.6700	+2.217%	1	946	-0.019%
2026-01-26	102.4000	102.4000	102.4000	102.4000	+4.490%	10	945	+2.197%
2026-01-21	98.1100	101.5000	98.0000	98.0000	-4.166%	4	955	+6.786%
2026-01-12	100.0900	102.2600	100.0900	102.2600	+3.126%	2	959	+2.337%
2026-01-08	97.2000	99.1600	97.2000	99.1600	+11.054%	2	959	+5.537%
2026-01-05	88.5400	89.8600	88.5200	89.2900	-0.390%	150	960	+17.202%
2026-01-02	88.8000	89.6400	88.8000	89.6400	+3.082%	11	1,105	+16.745%
2025-12-31	86.8500	86.9600	86.8500	86.9600	-1.384%	2	1,115	+20.343%
2025-12-30	88.1800	88.1800	88.1800	88.1800	+0.376%	3	1,115	+18.678%
2025-12-24	87.8500	87.8500	87.8500	87.8500	+7.134%	1	1,118	+19.124%
2025-12-22	83.2000	83.2000	82.0000	82.0000	+7.753%	2	1,118	+27.622%
2025-12-17	76.1000	76.1000	76.1000	76.1000	-7.002%	1	1,118	+37.516%
2025-12-15	81.7700	81.8300	81.7700	81.8300	-1.374%	11	1,117	+27.887%
2025-12-12	82.9700	82.9700	82.9700	82.9700	-6.963%	5	1,117	+26.130%
2025-12-11	88.8900	89.1800	88.8900	89.1800	-8.533%	2	1,120	+17.347%
2025-12-05	98.3500	98.3500	97.5000	97.5000	+5.246%	3	1,121	+7.333%
2025-12-04	92.6400	92.6400	92.6400	92.6400	+1.257%	8	1,121	+12.964%
2025-12-02	91.4900	91.4900	91.4900	91.4900	-4.048%	2	1,113	+14.384%
2025-11-28	95.3500	95.3500	95.3500	95.3500	-1.120%	1	1,113	+9.754%
2025-11-26	98.2700	98.2700	96.4300	96.4300	-3.570%	13	1,115	+8.524%
2025-11-25	100.0000	100.0000	100.0000	100.0000	+7.643%	5	1,115	+4.650%
2025-11-24	92.9000	92.9000	92.9000	92.9000	+15.533%	1	1,115	+12.648%
2025-11-21	80.4200	80.4200	80.4100	80.4100	+10.773%	32	1,116	+30.146%
2025-11-20	81.4500	85.0900	72.5900	72.5900	-5.161%	6	1,148	+44.166%
2025-11-19	76.5400	76.5400	76.5400	76.5400	+22.112%	1	1,146	+36.726%
2025-11-14	62.6800	62.6800	62.6800	62.6800	-1.369%	16	1,146	+66.959%
2025-11-13	63.1600	63.5500	63.1600	63.5500	-12.284%	2	1,146	+64.673%
2025-11-10	67.1500	72.4500	67.1500	72.4500	+15.735%	26	1,148	+44.444%
2025-11-07	62.3000	62.6000	62.3000	62.6000	-6.077%	2	1,149	+67.173%
2025-11-06	70.2000	70.2000	66.6500	66.6500	-0.966%	3	1,150	+57.014%
2025-11-05	67.3000	67.3000	67.3000	67.3000	+8.988%	10	1,152	+55.498%
2025-11-04	63.0400	63.0400	61.7500	61.7500	-5.984%	5	1,162	+69.474%
2025-11-03	66.4000	66.4000	65.6800	65.6800	-6.465%	2	1,165	+59.333%
2025-10-30	64.5000	70.5000	64.5000	70.2200	+20.591%	9	1,165	+49.032%
2025-10-29	56.5500	58.2300	56.5500	58.2300	+7.634%	4	1,170	+79.718%
2025-10-28	54.6600	54.6600	53.7500	54.1000	+0.241%	6	1,170	+93.438%
2025-10-27	52.0000	53.9700	52.0000	53.9700	+11.049%	33	1,188	+93.904%
2025-10-24	48.2000	48.8900	47.9300	48.6000	+9.731%	9	1,188	+115.329%
2025-10-23	44.2900	44.2900	44.2900	44.2900	+5.704%	1	1,186	+136.284%
2025-10-22	44.4000	44.4000	41.9000	41.9000	-0.475%	6	1,186	+149.761%
2025-10-21	42.5500	42.7500	40.6100	42.1000	-7.269%	5	1,188	+148.575%
2025-10-20	45.4800	46.2000	45.4000	45.4000	+1.725%	30	1,188	+130.507%
2025-10-16	44.6300	44.6300	44.6300	44.6300	+5.012%	2	1,178	+134.484%
2025-10-15	38.5000	42.5000	38.5000	42.5000	+13.032%	21	1,179	+146.235%
2025-10-14	35.4000	38.9900	35.4000	37.6000	+1.622%	27	1,193	+178.324%
2025-10-13	35.0000	37.0000	34.4400	37.0000	+13.323%	51	1,192	+182.838%
2025-10-10	36.4500	36.8500	32.3700	32.6500	-7.192%	88	1,170	+220.521%
2025-10-09	36.7300	36.7300	34.6000	35.1800	-5.175%	74	1,212	+197.470%
2025-10-08	37.2000	37.6900	36.8600	37.1000	-6.147%	10	1,158	+182.075%
2025-10-07	39.8200	40.0900	39.3800	39.5300	+3.292%	7	1,158	+164.736%
2025-10-06	38.3000	38.3500	38.0600	38.2700	+1.782%	6	1,155	+173.452%
2025-10-03	36.6300	37.6000	36.6300	37.6000	+2.229%	6	1,155	+178.324%
2025-10-02	37.3000	37.3000	36.6300	36.7800	+0.464%	39	1,155	+184.530%
2025-10-01	34.7000	36.6100	34.7000	36.6100	+5.141%	7	1,128	+185.851%
2025-09-30	34.8500	35.1100	34.0100	34.8200	-7.122%	13	1,127	+200.546%
2025-09-29	41.2000	41.2000	37.3000	37.4900	-2.623%	47	1,127	+179.141%
2025-09-26	39.2100	39.4000	38.5000	38.5000	+0.470%	5	1,121	+171.818%
2025-09-25	37.8500	38.9000	37.2500	38.3200	-4.748%	616	1,120	+173.095%
2025-09-24	40.6000	40.6000	39.5000	40.2300	-4.214%	11	1,420	+160.129%
2025-09-23	42.4600	42.9800	42.0000	42.0000	-0.474%	31	1,411	+149.167%
2025-09-22	43.7900	44.3800	42.2000	42.2000	-4.091%	4	1,408	+147.986%
2025-09-19	44.0000	44.0000	44.0000	44.0000	+4.513%	2	1,409	+137.841%
2025-09-18	43.6500	43.6500	42.1000	42.1000	+2.309%	9	1,411	+148.575%
2025-09-17	41.0900	41.1500	39.8800	41.1500	-2.673%	26	1,410	+154.313%
2025-09-16	42.5600	42.8000	41.5000	42.2800	+2.696%	32	1,412	+147.517%
2025-09-15	37.5300	41.2600	36.9300	41.1700	+19.092%	46	1,408	+154.190%
2025-09-12	33.8500	34.7500	33.0000	34.5700	-1.398%	41	1,395	+202.719%
2025-09-11	31.6000	35.0800	31.6000	35.0600	+2.515%	11	1,394	+198.488%
2025-09-10	32.4700	34.6600	32.4700	34.2000	+1.183%	285	1,389	+205.994%
2025-09-09	31.3600	33.8000	30.9000	33.8000	+10.277%	84	1,337	+209.615%
2025-09-08	31.5700	31.5700	30.6200	30.6500	+2.099%	7	1,272	+241.436%
2025-09-05	29.5400	30.2300	29.5000	30.0200	+6.265%	25	1,271	+248.601%
2025-09-04	25.6700	28.2500	25.6700	28.2500	+8.238%	4	1,279	+270.442%
2025-09-03	27.0000	27.2000	25.4700	26.1000	+51.744%	140	1,279	+300.958%
2025-09-02	16.3500	17.2000	15.8000	17.2000	-2.825%	3	1,230	+508.430%
2025-08-28	16.7000	17.7000	16.7000	17.7000	+18.000%	8	1,229	+491.243%
2025-08-26	15.3500	15.3500	15.0000	15.0000	-9.366%	11	1,230	+597.667%
2025-08-25	15.3800	16.5500	15.3800	16.5500	+7.189%	2	1,228	+532.326%
2025-08-22	13.6800	15.5000	13.6800	15.4400	+28.667%	10	1,228	+577.785%
2025-08-20	12.2000	12.2000	12.0000	12.0000	-6.615%	12	1,228	+772.083%
2025-08-19	12.8500	12.8500	12.8500	12.8500	-5.861%	10	1,216	+714.397%
2025-08-18	14.5100	14.5100	13.6500	13.6500	-1.159%	3	1,206	+666.667%
2025-08-14	13.2200	14.7200	13.2200	13.8100	+6.231%	1,203	1,204	+657.784%
2025-08-13	13.4400	13.4400	13.0000	13.0000	-7.932%	2	9	+705.000%
2025-08-12	13.8000	14.1200	13.6500	14.1200	0.000%	8	8	+641.147%