Dark

GOOGL20260821C270
GOOGL Aug 21 2026 270.00 Call (GOOGL260821C00270000)
option OPRA

EOD

Jul 21, 2026

80.39-7.915%(-6.91)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	80.3800	80.3900	80.3800	80.3900	-7.915%	24	394	0.000%
2026-07-20	88.5000	88.5000	87.3000	87.3000	+11.423%	4	402	-7.915%
2026-07-17	75.6700	78.3500	75.6700	78.3500	-7.168%	8	405	+2.604%
2026-07-16	102.1000	102.1000	84.4000	84.4000	-13.294%	17	397	-4.751%
2026-07-15	96.2300	97.3400	96.2300	97.3400	+9.371%	8	393	-17.413%
2026-07-13	89.0000	89.0000	89.0000	89.0000	-2.144%	1	401	-9.674%
2026-07-09	90.9500	90.9500	90.9500	90.9500	+1.056%	10	401	-11.611%
2026-06-30	85.0000	90.0000	85.0000	90.0000	+6.509%	2	411	-10.678%
2026-06-29	84.5000	84.5000	84.5000	84.5000	+19.048%	1	411	-4.864%
2026-06-26	71.0000	71.0000	70.9800	70.9800	-6.887%	11	411	+13.257%
2026-06-25	71.0500	76.2300	71.0500	76.2300	-11.381%	5	412	+5.457%
2026-06-24	86.0200	86.0200	86.0200	86.0200	+7.418%	5	412	-6.545%
2026-06-23	80.3000	80.3000	80.0800	80.0800	-1.863%	16	407	+0.387%
2026-06-22	81.6000	81.6000	81.6000	81.6000	-20.900%	1	420	-1.483%
2026-06-16	108.1100	108.1100	103.1600	103.1600	-0.998%	3	420	-22.073%
2026-06-15	104.9600	104.9600	104.2000	104.2000	+25.346%	3	418	-22.850%
2026-06-11	83.9500	83.9500	83.1300	83.1300	-16.745%	2	418	-3.296%
2026-06-09	99.8100	99.8500	99.8100	99.8500	+1.940%	4	417	-19.489%
2026-06-08	97.4500	97.9500	95.6000	97.9500	-3.782%	12	413	-17.928%
2026-06-05	104.6500	104.6500	101.8000	101.8000	-4.026%	106	401	-21.031%
2026-06-04	106.0700	106.0700	106.0700	106.0700	+13.262%	19	430	-24.210%
2026-06-03	93.6000	93.6500	93.6000	93.6500	-4.595%	2	411	-14.159%
2026-06-02	101.6600	101.6600	98.1600	98.1600	-15.656%	16	410	-18.103%
2026-05-29	116.3800	116.3800	116.3800	116.3800	-4.080%	8	395	-30.925%
2026-05-22	121.3300	121.3300	121.3300	121.3300	-1.979%	1	403	-33.743%
2026-05-20	123.7800	123.7800	123.7800	123.7800	-10.962%	1	403	-35.054%
2026-05-18	139.0200	139.0200	139.0200	139.0200	+6.130%	1	403	-42.174%
2026-05-15	130.9900	130.9900	130.9900	130.9900	-0.848%	26	403	-38.629%
2026-05-14	132.1100	132.1100	132.1100	132.1100	-2.717%	1	377	-39.149%
2026-05-13	135.7700	135.8000	135.7700	135.8000	+6.393%	2	375	-40.803%
2026-05-11	130.7500	130.7500	127.6400	127.6400	-6.147%	2	375	-37.018%
2026-05-08	136.0000	136.0000	136.0000	136.0000	+3.108%	1	375	-40.890%
2026-05-07	131.9000	131.9000	131.9000	131.9000	+8.936%	1	376	-39.052%
2026-05-01	121.2300	121.2300	121.0800	121.0800	+8.107%	2	377	-33.606%
2026-04-30	109.0500	112.3000	103.2700	112.0000	+27.056%	21	377	-28.223%
2026-04-29	88.0400	88.1500	88.0400	88.1500	-1.288%	10	378	-8.803%
2026-04-27	88.4900	89.3000	88.4700	89.3000	+7.590%	6	387	-9.978%
2026-04-24	81.2700	83.0000	81.2700	83.0000	+6.711%	2	383	-3.145%
2026-04-23	78.2200	78.2200	76.6500	77.7800	-3.199%	22	383	+3.356%
2026-04-17	80.3600	80.3700	80.3500	80.3500	+3.637%	16	375	+0.050%
2026-04-16	77.5300	77.5300	77.5300	77.5300	+3.539%	1	391	+3.689%
2026-04-15	74.8800	74.8800	74.8800	74.8800	+3.899%	2	391	+7.358%
2026-04-14	72.7000	73.1000	72.0700	72.0700	+20.963%	35	389	+11.544%
2026-04-10	62.6000	62.6500	59.5800	59.5800	-1.634%	30	387	+34.928%
2026-04-09	60.5700	60.5700	60.5700	60.5700	-0.542%	13	372	+32.722%
2026-04-08	59.4000	60.9000	59.4000	60.9000	+20.475%	11	372	+32.003%
2026-04-07	48.2900	50.5500	48.2900	50.5500	+15.411%	14	372	+59.031%
2026-04-02	40.7500	43.8000	40.7500	43.8000	-4.824%	23	374	+83.539%
2026-04-01	39.7000	47.0700	39.7000	46.0200	+32.508%	45	374	+74.685%
2026-03-31	34.7300	34.7300	34.7300	34.7300	+19.635%	5	360	+131.471%
2026-03-30	31.1500	31.1500	28.9000	29.0300	-5.471%	45	360	+176.920%
2026-03-27	30.9500	31.0500	30.7100	30.7100	-11.854%	28	366	+161.771%
2026-03-26	34.7900	34.8400	34.7900	34.8400	-18.882%	15	349	+130.741%
2026-03-25	42.9500	42.9500	42.9500	42.9500	+0.350%	5	349	+87.171%
2026-03-24	44.9500	44.9500	42.6500	42.8000	-14.486%	25	344	+87.827%
2026-03-23	50.2000	50.4200	50.0500	50.0500	+3.838%	12	359	+60.619%
2026-03-20	48.2000	48.2000	48.2000	48.2000	-6.896%	5	358	+66.784%
2026-03-19	51.7700	51.7700	51.7700	51.7700	-9.175%	2	363	+55.283%
2026-03-18	57.3000	57.3000	57.0000	57.0000	+0.211%	10	361	+41.035%
2026-03-17	52.1000	56.8800	52.1000	56.8800	+11.224%	48	361	+41.333%
2026-03-12	53.2500	53.2500	51.1400	51.1400	-9.326%	24	373	+57.196%
2026-03-11	56.4000	56.4000	56.4000	56.4000	+2.545%	5	349	+42.535%
2026-03-09	55.0000	55.0000	55.0000	55.0000	+11.336%	1	346	+46.164%
2026-03-06	49.5000	49.6800	49.2500	49.4000	-0.202%	14	346	+62.733%
2026-03-05	49.2500	49.5000	49.2500	49.5000	+0.061%	81	333	+62.404%
2026-03-03	51.7100	51.7100	49.4700	49.4700	-11.818%	11	253	+62.503%
2026-02-27	56.1000	56.1000	56.1000	56.1000	-0.053%	2	252	+43.298%
2026-02-26	56.1300	56.1300	56.1300	56.1300	-4.993%	1	252	+43.221%
2026-02-24	59.0800	59.0800	59.0800	59.0800	-5.396%	2	252	+36.070%
2026-02-20	57.6700	62.4500	57.6700	62.4500	+11.359%	112	250	+28.727%
2026-02-13	55.6000	56.0800	55.6000	56.0800	-14.290%	3	296	+43.349%
2026-02-10	65.4300	65.4300	65.4300	65.4300	-9.024%	1	296	+22.864%
2026-02-09	71.9200	71.9200	71.9200	71.9200	+2.816%	1	295	+11.777%
2026-02-06	69.9500	69.9500	69.9500	69.9500	-7.068%	2	295	+14.925%
2026-02-05	64.0300	75.2700	64.0300	75.2700	-5.653%	2	295	+6.802%
2026-02-04	79.7200	79.7800	79.0900	79.7800	-5.586%	3	295	+0.765%
2026-01-30	81.8500	84.5000	81.8500	84.5000	+6.423%	28	293	-4.864%
2026-01-22	79.4000	79.4000	79.4000	79.4000	+6.150%	2	279	+1.247%
2026-01-21	75.3500	75.3500	74.8000	74.8000	+2.945%	4	279	+7.473%
2026-01-20	72.6600	72.6600	72.6600	72.6600	-6.450%	5	276	+10.639%
2026-01-09	77.6700	77.6700	77.6700	77.6700	+10.484%	1	279	+3.502%
2026-01-07	71.2800	71.2800	70.3000	70.3000	+9.026%	2	279	+14.353%
2025-12-31	64.4800	64.4800	64.4800	64.4800	-1.512%	3	276	+24.674%
2025-12-30	67.1200	67.1200	65.4700	65.4700	+0.460%	9	276	+22.789%
2025-12-26	65.1700	65.1700	65.1700	65.1700	+8.980%	2	271	+23.354%
2025-12-19	59.5500	59.8000	59.5500	59.8000	+9.424%	5	273	+34.431%
2025-12-17	55.0100	55.0100	54.6500	54.6500	-7.608%	2	273	+47.100%
2025-12-16	59.1500	59.1500	59.1500	59.1500	-7.578%	3	272	+35.909%
2025-12-12	67.2000	67.2000	64.0000	64.0000	-6.882%	2	269	+25.609%
2025-12-11	68.7300	68.7300	68.7300	68.7300	-0.102%	1	269	+16.965%
2025-12-10	68.8000	68.8000	68.8000	68.8000	+2.032%	2	269	+16.846%
2025-12-08	69.3100	69.3100	67.4300	67.4300	-8.209%	22	269	+19.220%
2025-12-05	73.4600	73.4600	73.4600	73.4600	-0.864%	5	267	+9.434%
2025-12-03	74.1000	74.1000	74.1000	74.1000	+3.246%	1	265	+8.489%
2025-12-02	71.7700	71.7700	71.7700	71.7700	-9.094%	7	264	+12.011%
2025-11-25	78.9500	78.9500	78.9500	78.9500	+5.267%	2	267	+1.824%
2025-11-24	73.0000	75.3200	72.3000	75.0000	+20.327%	79	269	+7.187%
2025-11-21	60.3000	62.4300	60.3000	62.3300	+1.267%	11	269	+28.975%
2025-11-20	61.1900	62.5000	61.1900	61.5500	+26.777%	10	264	+30.609%
2025-11-18	48.5500	48.5500	48.5500	48.5500	-2.077%	1	257	+65.582%
2025-11-17	54.4000	54.4000	49.5800	49.5800	+10.300%	12	257	+62.142%
2025-11-14	41.7000	44.9500	41.7000	44.9500	-3.458%	22	260	+78.843%
2025-11-13	45.3500	46.5600	45.3500	46.5600	-7.711%	3	259	+72.659%
2025-11-12	54.0000	54.0000	50.4500	50.4500	-5.930%	6	258	+59.346%
2025-11-10	50.9800	53.6300	50.9800	53.6300	+19.576%	14	257	+49.897%
2025-11-07	44.8500	44.8500	44.8500	44.8500	-9.026%	3	261	+79.242%
2025-11-05	46.9000	49.3000	46.9000	49.3000	+10.291%	63	261	+63.063%
2025-11-04	46.4500	46.4500	44.6000	44.7000	-9.128%	5	201	+79.843%
2025-11-03	47.8500	49.1900	47.8500	49.1900	+4.615%	30	206	+63.428%
2025-10-31	45.8000	47.7700	45.8000	47.0200	-2.851%	13	206	+70.970%
2025-10-30	50.8800	52.4500	48.0000	48.4000	+10.629%	20	203	+66.095%
2025-10-29	38.4500	43.7500	38.4500	43.7500	+15.344%	78	206	+83.749%
2025-10-28	38.7500	38.7500	37.9300	37.9300	-2.368%	33	196	+111.943%
2025-10-27	36.4500	39.0500	35.2200	38.8500	+18.085%	42	183	+106.924%
2025-10-24	32.9000	34.0000	32.3900	32.9000	+10.551%	28	183	+144.347%
2025-10-23	29.0400	29.8200	29.0400	29.7600	+5.159%	8	171	+170.128%
2025-10-22	29.0800	29.0800	28.0000	28.3000	-2.042%	19	171	+184.064%
2025-10-21	28.8600	28.8900	25.4000	28.8900	-5.557%	7	162	+178.262%
2025-10-20	29.8200	31.2600	29.8200	30.5900	+0.262%	10	163	+162.798%
2025-10-17	28.4800	30.5700	28.3600	30.5100	+3.599%	15	161	+163.487%
2025-10-16	30.5000	31.7000	29.2000	29.4500	+5.745%	23	159	+172.971%
2025-10-15	27.9100	28.2100	27.8000	27.8500	+16.625%	133	149	+188.654%
2025-10-13	22.3900	23.9500	22.1200	23.8800	+10.812%	7	87	+236.642%
2025-10-10	23.5100	23.8500	21.3700	21.5500	-4.940%	12	89	+273.039%
2025-10-09	22.2900	22.6700	22.2900	22.6700	-5.855%	2	89	+254.610%
2025-10-08	23.7700	24.0800	23.7700	24.0800	-9.914%	21	89	+233.846%
2025-10-07	26.7300	26.7300	26.7300	26.7300	+9.102%	10	93	+200.748%
2025-10-06	24.5000	24.5000	24.5000	24.5000	+3.028%	1	103	+228.122%
2025-10-03	23.0000	24.7200	23.0000	23.7800	+0.763%	18	103	+238.057%
2025-10-02	23.6000	23.6000	23.6000	23.6000	+5.451%	1	104	+240.636%
2025-09-30	22.2500	22.3800	22.2500	22.3800	-3.534%	2	105	+259.205%
2025-09-29	25.3500	25.4700	23.2000	23.2000	-7.753%	3	105	+246.509%
2025-09-26	25.3900	25.3900	25.1500	25.1500	+8.686%	11	104	+219.642%
2025-09-25	23.1400	23.1400	23.1400	23.1400	-12.348%	1	94	+247.407%
2025-09-24	26.6500	27.0100	26.2500	26.4000	-5.882%	22	93	+204.508%
2025-09-23	28.3500	28.3600	28.0500	28.0500	-1.579%	3	80	+186.595%
2025-09-22	29.0000	29.0000	27.9000	28.5000	-6.496%	7	78	+182.070%
2025-09-19	28.8300	30.4800	28.8200	30.4800	+8.470%	7	72	+163.747%
2025-09-16	27.5500	28.1000	27.5500	28.1000	+5.838%	65	68	+186.085%
2025-09-15	23.9300	26.5500	23.9300	26.5500	+22.069%	60	103	+202.787%
2025-09-12	21.0000	21.9500	21.0000	21.7500	+12.113%	34	45	+269.609%
2025-09-09	18.8000	19.4000	18.7000	19.4000	+16.377%	3	27	+314.381%
2025-09-04	15.2000	16.6700	15.2000	16.6700	+7.548%	3	25	+382.244%
2025-09-03	15.6000	15.6000	15.4000	15.5000	+67.568%	8	24	+418.645%
2025-08-28	9.2500	9.2500	9.2500	9.2500	+13.916%	1	26	+769.081%
2025-08-26	8.1500	8.1500	8.1200	8.1200	-10.474%	2	26	+890.025%
2025-08-25	8.3800	9.0700	8.3800	9.0700	+17.032%	4	26	+786.329%
2025-08-22	7.7200	7.7500	7.7200	7.7500	0.000%	3	23	+937.290%
2025-08-15	7.7500	7.7500	7.7500	7.7500	+0.649%	5	22	+937.290%
2025-08-14	7.7000	7.7000	7.7000	7.7000	+4.620%	15	17	+944.026%
2025-08-13	7.3600	7.3600	7.3600	7.3600	0.000%	2	2	+992.255%