Dark

GOOGL20260821C275
GOOGL Aug 21 2026 275.00 Call (GOOGL260821C00275000)
option OPRA

EOD

Jul 20, 2026

79.40+10.585%(+7.60)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	83.0500	83.0500	79.0800	79.4000	+10.585%	40	286	0.000%
2026-07-17	72.7000	74.8000	71.8000	71.8000	-27.203%	24	299	+10.585%
2026-07-16	98.6300	98.6300	98.6300	98.6300	+17.417%	1	310	-19.497%
2026-07-14	84.0000	84.0000	84.0000	84.0000	+1.818%	5	309	-5.476%
2026-07-10	82.5000	82.5000	82.5000	82.5000	-7.303%	5	314	-3.758%
2026-07-08	89.0000	89.0000	89.0000	89.0000	-5.880%	15	319	-10.787%
2026-07-06	94.5600	94.5600	94.5600	94.5600	+8.440%	2	319	-16.032%
2026-07-02	87.2000	87.2000	87.2000	87.2000	+0.588%	1	316	-8.945%
2026-07-01	87.0000	87.0000	86.6900	86.6900	+5.385%	2	316	-8.409%
2026-06-29	82.2600	82.2600	82.2600	82.2600	+22.138%	2	315	-3.477%
2026-06-26	67.3500	67.3500	67.3500	67.3500	-8.117%	1	317	+17.892%
2026-06-25	73.3000	73.3000	73.3000	73.3000	-5.113%	2	316	+8.322%
2026-06-22	82.9500	82.9500	77.2500	77.2500	-18.684%	36	316	+2.783%
2026-06-18	94.0000	95.9800	94.0000	95.0000	+3.261%	7	328	-16.421%
2026-06-17	95.7100	95.7100	92.0000	92.0000	-6.295%	28	328	-13.696%
2026-06-16	98.1800	98.1800	98.1800	98.1800	-1.376%	2	328	-19.128%
2026-06-15	98.0000	99.5500	95.5100	99.5500	+12.741%	19	328	-20.241%
2026-06-12	93.0000	93.0000	88.3000	88.3000	+12.771%	20	328	-10.079%
2026-06-11	78.3000	78.3000	78.3000	78.3000	-11.023%	1	328	+1.405%
2026-06-10	92.9200	96.3200	88.0000	88.0000	-5.882%	13	328	-9.773%
2026-06-09	98.4200	98.5400	88.2500	93.5000	-0.075%	22	320	-15.080%
2026-06-08	91.0000	94.0000	91.0000	93.5700	-2.531%	18	308	-15.144%
2026-06-05	99.8500	99.9000	94.3500	96.0000	+7.263%	12	300	-17.292%
2026-06-03	89.0000	89.5000	88.9000	89.5000	-6.771%	11	300	-11.285%
2026-06-02	91.0000	101.5000	91.0000	96.0000	-10.196%	15	295	-17.292%
2026-06-01	107.5500	107.5500	106.7500	106.9000	-4.537%	74	300	-25.725%
2026-05-29	112.0000	112.0000	111.9800	111.9800	-5.899%	5	372	-29.094%
2026-05-28	117.5000	119.0000	117.5000	119.0000	-1.637%	10	377	-33.277%
2026-05-27	120.0000	120.9800	120.0000	120.9800	+4.609%	6	377	-34.369%
2026-05-26	116.4500	116.4500	115.0000	115.6500	+2.345%	11	373	-31.345%
2026-05-22	113.0000	113.0000	113.0000	113.0000	-11.108%	27	374	-29.735%
2026-05-18	127.1200	127.1200	127.1200	127.1200	+10.061%	1	374	-37.539%
2026-05-12	117.5000	117.5000	114.3700	115.5000	-11.222%	11	375	-31.255%
2026-05-08	130.1000	130.1000	130.1000	130.1000	+2.376%	10	379	-38.970%
2026-05-07	127.0800	127.0800	127.0800	127.0800	+0.142%	1	384	-37.520%
2026-05-06	126.9000	126.9000	126.9000	126.9000	+8.092%	1	384	-37.431%
2026-05-05	119.1100	119.1100	117.4000	117.4000	+3.118%	13	384	-32.368%
2026-05-04	113.9000	113.9000	113.8500	113.8500	-1.352%	30	384	-30.259%
2026-05-01	112.8200	115.4100	112.8200	115.4100	+2.133%	3	385	-31.202%
2026-04-30	101.6600	114.1000	101.6600	113.0000	+36.903%	15	385	-29.735%
2026-04-29	83.0000	83.7400	82.5400	82.5400	+1.901%	3	388	-3.804%
2026-04-28	81.0000	81.0000	81.0000	81.0000	-4.244%	9	386	-1.975%
2026-04-27	82.9400	84.5900	82.9400	84.5900	+24.525%	3	391	-6.135%
2026-04-21	71.3300	71.3300	67.1500	67.9300	-7.237%	135	336	+16.885%
2026-04-17	73.2300	73.2300	73.2300	73.2300	+1.850%	1	336	+8.426%
2026-04-16	71.9000	71.9000	71.9000	71.9000	+5.658%	10	336	+10.431%
2026-04-14	68.7400	68.7400	67.9000	68.0500	+16.644%	36	346	+16.679%
2026-04-13	56.3500	58.3400	56.3500	58.3400	-0.017%	14	376	+36.099%
2026-04-10	60.0000	60.0000	58.3500	58.3500	+1.567%	2	376	+36.075%
2026-04-09	53.5500	57.4500	53.5500	57.4500	+2.589%	33	376	+38.207%
2026-04-08	55.7500	58.5000	55.6000	56.0000	+26.126%	44	357	+41.786%
2026-04-07	44.4000	44.4000	44.4000	44.4000	+5.363%	3	361	+78.829%
2026-04-06	42.2000	42.2000	42.1400	42.1400	+11.070%	12	361	+88.420%
2026-04-02	37.9400	37.9400	37.9400	37.9400	-13.181%	1	350	+109.278%
2026-04-01	38.9500	43.7000	38.9500	43.7000	+39.617%	14	350	+81.693%
2026-03-31	29.4300	31.3500	29.4100	31.3000	+18.471%	74	375	+153.674%
2026-03-30	27.4000	27.4000	26.4200	26.4200	-5.508%	66	349	+200.530%
2026-03-27	28.8100	30.0500	27.9500	27.9600	-11.519%	83	324	+183.977%
2026-03-26	33.5500	33.5500	31.6000	31.6000	-16.291%	7	297	+151.266%
2026-03-25	37.6600	37.7500	37.6600	37.7500	-2.505%	36	292	+110.331%
2026-03-24	42.0300	42.0300	38.7200	38.7200	-16.821%	19	266	+105.062%
2026-03-23	48.0500	48.0500	46.0000	46.5500	-5.155%	36	278	+70.569%
2026-03-19	49.0800	49.0800	49.0800	49.0800	-7.045%	2	243	+61.777%
2026-03-18	52.8000	52.8000	52.8000	52.8000	+5.075%	2	241	+50.379%
2026-03-17	50.2500	50.2500	50.2500	50.2500	+3.395%	1	243	+58.010%
2026-03-13	48.6000	48.6000	48.6000	48.6000	-7.075%	1	242	+63.374%
2026-03-11	52.3100	52.3100	52.3000	52.3000	+8.845%	3	242	+51.816%
2026-03-09	46.0000	48.1500	45.9600	48.0500	+3.712%	68	242	+65.245%
2026-03-05	46.4000	46.4000	46.3300	46.3300	-7.340%	11	228	+71.379%
2026-03-04	50.0000	50.0000	50.0000	50.0000	+2.020%	11	228	+58.800%
2026-03-03	47.0000	49.0100	47.0000	49.0100	-7.266%	23	217	+62.008%
2026-02-27	52.8500	52.8500	52.8500	52.8500	-0.283%	10	214	+50.237%
2026-02-26	52.4500	53.0000	52.4500	53.0000	-7.018%	4	214	+49.811%
2026-02-25	57.0000	57.0000	57.0000	57.0000	-2.330%	1	212	+39.298%
2026-02-23	59.5000	59.5000	58.3600	58.3600	-1.833%	3	212	+36.052%
2026-02-20	53.4600	59.4500	53.4600	59.4500	+23.340%	23	211	+33.558%
2026-02-19	48.2000	48.2000	48.2000	48.2000	-0.351%	10	209	+64.730%
2026-02-18	48.8600	49.0000	48.3700	48.3700	-1.986%	3	199	+64.151%
2026-02-17	49.7700	49.7700	46.5000	49.3500	-6.534%	5	201	+60.892%
2026-02-13	52.7500	52.8000	52.7500	52.8000	-8.887%	2	201	+50.379%
2026-02-12	57.9500	57.9500	57.9500	57.9500	+1.578%	2	201	+37.015%
2026-02-11	57.0500	57.0500	57.0500	57.0500	-7.221%	1	199	+39.176%
2026-02-10	61.4900	61.4900	61.4900	61.4900	-6.136%	2	205	+29.127%
2026-02-06	65.1400	65.5100	65.1400	65.5100	-9.641%	9	205	+21.203%
2026-02-05	60.5800	72.5000	60.5800	72.5000	-4.643%	4	205	+9.517%
2026-02-04	74.2300	76.0300	74.2300	76.0300	-4.545%	6	206	+4.432%
2026-02-03	79.6500	79.6500	79.6500	79.6500	-4.554%	5	205	-0.314%
2026-02-02	79.4200	83.4500	79.4200	83.4500	+7.331%	12	205	-4.853%
2026-01-29	77.0000	78.8000	77.0000	77.7500	+0.193%	50	205	+2.122%
2026-01-27	77.6000	77.6000	77.6000	77.6000	+3.260%	1	205	+2.320%
2026-01-22	75.1500	75.1500	75.1500	75.1500	+1.349%	1	205	+5.655%
2026-01-21	70.0700	74.1500	70.0700	74.1500	+9.253%	8	205	+7.080%
2026-01-20	67.8700	67.8700	67.8700	67.8700	-7.910%	1	197	+16.988%
2026-01-16	73.7500	73.7500	73.4700	73.7000	-2.693%	24	203	+7.734%
2026-01-15	77.2900	77.2900	75.7400	75.7400	-8.004%	12	203	+4.832%
2026-01-13	82.3300	82.3300	82.3300	82.3300	+9.409%	1	202	-3.559%
2026-01-12	75.2500	75.2500	75.2500	75.2500	+1.744%	1	202	+5.515%
2026-01-09	73.1500	74.2000	73.1500	73.9600	+4.463%	28	202	+7.355%
2026-01-08	70.8000	70.8000	70.8000	70.8000	+16.009%	10	216	+12.147%
2025-12-31	61.0300	61.0300	61.0300	61.0300	-0.845%	1	217	+30.100%
2025-12-30	61.8500	62.2000	61.5500	61.5500	-0.726%	3	217	+29.001%
2025-12-23	62.0000	62.0000	62.0000	62.0000	+5.442%	1	217	+28.065%
2025-12-22	58.8000	58.8000	58.8000	58.8000	+15.589%	1	216	+35.034%
2025-12-17	50.8700	50.8700	50.8700	50.8700	-9.371%	1	215	+56.084%
2025-12-16	56.1300	56.1300	56.1300	56.1300	-15.594%	1	214	+41.457%
2025-12-10	66.5000	66.5000	66.5000	66.5000	+4.314%	5	214	+19.398%
2025-12-08	63.7500	63.7500	63.7500	63.7500	-8.759%	2	218	+24.549%
2025-12-03	69.2400	69.8700	69.2400	69.8700	-2.783%	25	218	+13.640%
2025-11-26	72.9900	72.9900	71.8700	71.8700	-4.618%	3	194	+10.477%
2025-11-25	75.0600	75.3500	73.9700	75.3500	+6.351%	6	194	+5.375%
2025-11-24	69.3500	72.1900	69.2400	70.8500	+16.530%	19	197	+12.068%
2025-11-21	60.8000	60.8000	60.8000	60.8000	+5.281%	1	201	+30.592%
2025-11-20	57.9700	60.0000	57.7500	57.7500	+7.702%	3	201	+37.489%
2025-11-19	55.0000	60.4400	53.6200	53.6200	+12.293%	11	201	+48.079%
2025-11-17	50.4500	50.4500	47.7500	47.7500	+15.338%	7	205	+66.283%
2025-11-14	41.8700	41.9000	41.4000	41.4000	-4.828%	5	210	+91.787%
2025-11-13	43.5800	43.9000	42.9000	43.5000	-14.454%	17	205	+82.529%
2025-11-11	50.7500	50.8500	50.7500	50.8500	+0.593%	3	198	+56.146%
2025-11-10	48.0700	50.5500	48.0700	50.5500	+16.207%	3	200	+57.072%
2025-11-07	42.9000	43.7000	42.9000	43.5000	-11.224%	4	199	+82.529%
2025-11-06	47.7500	49.0000	45.5000	49.0000	+4.701%	16	196	+62.041%
2025-11-05	46.2500	46.8000	46.2500	46.8000	+10.743%	16	193	+69.658%
2025-11-04	43.8300	43.8300	42.1000	42.2600	-6.814%	34	193	+87.885%
2025-11-03	45.3500	45.3500	45.3500	45.3500	+0.110%	5	176	+75.083%
2025-10-31	45.4000	45.4000	45.0400	45.3000	-0.788%	4	176	+75.276%
2025-10-30	50.8500	50.8500	45.6600	45.6600	+11.041%	17	179	+73.894%
2025-10-29	37.5000	41.3200	37.5000	41.1200	+14.477%	35	185	+93.093%
2025-10-28	35.8900	36.6000	35.4000	35.9200	-0.361%	14	184	+121.047%
2025-10-27	33.9200	36.0500	33.9200	36.0500	+17.427%	17	163	+120.250%
2025-10-24	30.3600	31.0500	30.3600	30.7000	+10.115%	8	163	+158.632%
2025-10-23	27.2100	27.9800	27.2100	27.8800	+5.847%	14	160	+184.792%
2025-10-22	26.1700	26.3400	26.1700	26.3400	-1.422%	2	160	+201.443%
2025-10-21	26.8000	27.0200	24.6100	26.7200	-9.054%	7	160	+197.156%
2025-10-20	29.0700	29.3800	29.0300	29.3800	+5.494%	12	162	+170.252%
2025-10-17	26.4200	28.5500	26.4200	27.8500	+1.273%	10	162	+185.099%
2025-10-16	28.3800	28.9500	27.2500	27.5000	+4.682%	23	161	+188.727%
2025-10-15	26.0600	26.2700	26.0600	26.2700	+11.787%	2	160	+202.246%
2025-10-14	22.1500	23.5000	22.1500	23.5000	+14.802%	13	160	+237.872%
2025-10-13	20.4700	20.4700	20.4700	20.4700	+0.343%	1	152	+287.885%
2025-10-10	20.4000	20.4000	20.4000	20.4000	-4.045%	2	152	+289.216%
2025-10-09	21.0800	21.2600	21.0800	21.2600	-4.749%	2	150	+273.471%
2025-10-08	22.3000	22.6200	22.2500	22.3200	-4.981%	33	150	+255.735%
2025-10-07	24.0500	24.0500	23.4500	23.4900	-7.629%	55	140	+238.016%
2025-10-06	25.3100	25.4300	25.3100	25.4300	+17.297%	2	125	+212.230%
2025-10-03	21.6800	21.6800	21.6800	21.6800	+2.361%	5	124	+266.236%
2025-10-01	21.1800	21.1800	21.1800	21.1800	+2.915%	1	119	+274.882%
2025-09-30	20.4600	20.5800	20.4600	20.5800	-10.522%	2	119	+285.811%
2025-09-29	24.3500	24.4500	23.0000	23.0000	-0.562%	45	118	+245.217%
2025-09-25	23.1300	23.1300	23.1300	23.1300	-4.342%	1	111	+243.277%
2025-09-24	24.3500	24.5000	24.0200	24.1800	-6.460%	12	110	+228.371%
2025-09-23	25.8500	25.8500	25.8500	25.8500	-4.259%	1	101	+207.157%
2025-09-22	27.0000	27.0000	27.0000	27.0000	-2.280%	1	100	+194.074%
2025-09-19	27.6300	27.6300	27.6300	27.6300	+3.872%	5	99	+187.369%
2025-09-18	26.6000	26.6000	26.6000	26.6000	+1.604%	4	99	+198.496%
2025-09-16	26.2700	26.2700	25.8900	26.1800	+7.959%	3	99	+203.285%
2025-09-15	24.2500	24.2500	24.2500	24.2500	+19.165%	2	99	+227.423%
2025-09-12	19.0500	20.3500	19.0500	20.3500	+7.672%	2	97	+290.172%
2025-09-11	19.3500	19.3500	18.9000	18.9000	-1.818%	2	95	+320.106%
2025-09-10	19.2000	19.8500	18.9900	19.2500	+6.236%	12	94	+312.468%
2025-09-09	16.8600	18.1500	16.8600	18.1200	+12.407%	10	88	+338.190%
2025-09-05	16.1200	16.1200	16.1200	16.1200	+12.100%	2	87	+392.556%
2025-09-03	13.5500	14.4500	13.5500	14.3800	+98.345%	43	87	+452.156%
2025-08-25	7.2500	7.2500	7.2500	7.2500	0.000%	20	60	+995.172%
2025-08-22	7.7500	7.7500	7.2500	7.2500	0.000%	41	41	+995.172%