Dark

GOOGL20260821C280
GOOGL Aug 21 2026 280.00 Call (GOOGL260821C00280000)
option OPRA

EOD

Jul 20, 2026

75.50+8.915%(+6.18)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	75.2000	77.5000	75.2000	75.5000	+8.915%	21	1,171	0.000%
2026-07-17	67.1900	70.0000	67.1900	69.3200	-8.753%	6	1,179	+8.915%
2026-07-16	93.6400	93.6400	75.9700	75.9700	-15.589%	4	1,177	-0.619%
2026-07-15	90.0000	90.0000	90.0000	90.0000	+15.756%	1	1,175	-16.111%
2026-07-10	76.5000	77.7500	76.5000	77.7500	-8.119%	21	1,175	-2.894%
2026-07-08	84.6200	84.6200	84.6200	84.6200	-7.031%	1	1,194	-10.778%
2026-07-07	92.8700	92.8700	90.7500	91.0200	+5.800%	11	1,195	-17.051%
2026-07-02	86.0300	86.0300	86.0300	86.0300	+5.909%	1	1,196	-12.240%
2026-07-01	82.1500	82.1500	81.2300	81.2300	+2.112%	15	1,196	-7.054%
2026-06-30	79.5500	79.5500	79.5500	79.5500	+9.724%	1	1,208	-5.091%
2026-06-29	72.5000	72.5000	72.5000	72.5000	+15.079%	11	1,208	+4.138%
2026-06-26	63.0000	63.0000	63.0000	63.0000	-4.848%	3	1,218	+19.841%
2026-06-25	63.7500	66.2100	63.7500	66.2100	-11.223%	6	1,218	+14.031%
2026-06-24	74.5800	74.5800	74.5800	74.5800	+5.817%	1	1,215	+1.234%
2026-06-23	72.2300	72.2300	70.4800	70.4800	-0.942%	5	1,214	+7.123%
2026-06-22	71.6500	73.2600	71.1500	71.1500	-22.898%	21	1,218	+6.114%
2026-06-17	92.2800	92.2800	92.2800	92.2800	+1.329%	2	1,208	-18.184%
2026-06-15	90.6500	91.1000	90.5800	91.0700	+14.553%	6	1,208	-17.097%
2026-06-11	75.1300	79.5000	73.0500	79.5000	-14.193%	6	1,202	-5.031%
2026-06-10	88.4700	92.6500	87.6800	92.6500	+10.825%	21	1,201	-18.511%
2026-06-09	83.6000	83.6000	83.6000	83.6000	-5.387%	10	1,183	-9.689%
2026-06-08	87.9200	88.3600	87.9200	88.3600	-5.518%	6	1,183	-14.554%
2026-06-05	95.4500	95.4500	93.5200	93.5200	+11.267%	5	1,181	-19.269%
2026-06-03	84.7500	84.7500	84.0500	84.0500	-5.402%	51	1,180	-10.173%
2026-06-02	91.5500	92.1500	88.8500	88.8500	-11.150%	7	1,130	-15.025%
2026-06-01	99.5700	100.0000	99.5000	100.0000	-6.086%	9	1,127	-24.500%
2026-05-29	108.6700	108.6700	106.4800	106.4800	-8.191%	2	1,119	-29.095%
2026-05-27	113.1500	115.9800	113.1500	115.9800	+2.692%	2	1,120	-34.903%
2026-05-19	112.9300	112.9500	112.9300	112.9400	-9.792%	4	1,121	-33.150%
2026-05-18	125.2000	125.2000	125.2000	125.2000	-1.168%	1	1,118	-39.696%
2026-05-13	126.6800	126.6800	126.6800	126.6800	+6.302%	9	1,118	-40.401%
2026-05-11	119.8000	119.8000	119.1600	119.1700	-4.710%	47	1,113	-36.645%
2026-05-08	124.5000	125.0600	124.5000	125.0600	+2.820%	2	1,113	-39.629%
2026-05-07	121.6300	121.6300	121.6300	121.6300	+0.771%	12	1,113	-37.926%
2026-05-06	120.7000	120.7000	120.7000	120.7000	+6.909%	2	1,101	-37.448%
2026-05-05	117.5100	117.5100	112.9000	112.9000	+3.011%	4	1,099	-33.127%
2026-05-04	109.6000	109.6000	109.6000	109.6000	-1.341%	1	1,101	-31.113%
2026-05-01	111.0900	111.0900	111.0900	111.0900	+2.671%	1	1,101	-32.037%
2026-04-30	99.2000	110.0000	96.1500	108.2000	+40.428%	38	1,101	-30.222%
2026-04-29	77.0500	77.0500	77.0500	77.0500	-1.847%	1	1,109	-2.012%
2026-04-28	78.5000	78.5000	78.5000	78.5000	-2.895%	1	1,109	-3.822%
2026-04-27	80.8400	80.8400	80.8400	80.8400	+9.317%	25	1,109	-6.606%
2026-04-24	67.6100	73.9500	67.6100	73.9500	+5.930%	3	1,084	+2.096%
2026-04-23	69.8100	69.8100	69.8100	69.8100	+2.136%	1	1,084	+8.151%
2026-04-22	68.3500	68.3500	68.3500	68.3500	+0.975%	1	1,084	+10.461%
2026-04-21	67.6900	67.6900	67.6900	67.6900	-5.553%	1	1,083	+11.538%
2026-04-17	67.3000	71.6700	67.3000	71.6700	+5.211%	4	1,083	+5.344%
2026-04-16	68.1200	68.1200	68.1200	68.1200	+5.859%	5	1,083	+10.834%
2026-04-15	65.0500	66.3700	64.3500	64.3500	+0.989%	10	1,083	+17.327%
2026-04-14	60.0000	64.0000	60.0000	63.7200	+22.538%	11	1,084	+18.487%
2026-04-10	54.9900	54.9900	51.9800	52.0000	-1.905%	49	1,077	+45.192%
2026-04-09	53.0100	53.0100	53.0100	53.0100	-1.560%	13	1,043	+42.426%
2026-04-08	52.3000	54.3500	52.3000	53.8500	+34.625%	33	1,043	+40.204%
2026-04-06	38.3200	40.0000	38.3200	40.0000	+7.672%	6	1,043	+88.750%
2026-04-02	38.7000	38.7000	37.1000	37.1500	-4.253%	5	1,040	+103.230%
2026-04-01	37.0000	39.1000	37.0000	38.8000	+23.764%	54	1,040	+94.588%
2026-03-31	27.1000	31.3500	27.1000	31.3500	+31.723%	29	1,050	+140.829%
2026-03-30	25.1100	25.1100	23.6000	23.8000	-6.483%	622	1,034	+217.227%
2026-03-27	26.8000	27.5800	25.4500	25.4500	-11.785%	28	551	+196.660%
2026-03-26	32.0100	32.0100	28.8500	28.8500	-17.312%	27	542	+161.698%
2026-03-25	34.8900	34.8900	34.8900	34.8900	-5.113%	1	518	+116.394%
2026-03-24	38.6500	38.6500	36.7700	36.7700	-15.471%	30	518	+105.330%
2026-03-23	43.5000	43.5000	43.5000	43.5000	-1.428%	5	513	+73.563%
2026-03-20	44.4300	44.4300	44.1300	44.1300	-3.011%	3	513	+71.085%
2026-03-19	45.5000	45.5000	45.5000	45.5000	-5.405%	2	512	+65.934%
2026-03-17	48.1000	48.1000	48.1000	48.1000	+4.565%	2	510	+56.965%
2026-03-16	45.5000	46.0000	45.5000	46.0000	+3.024%	20	512	+64.130%
2026-03-13	44.6500	44.6500	44.6500	44.6500	-1.976%	15	512	+69.093%
2026-03-12	47.0000	47.0000	45.4000	45.5500	-8.973%	17	512	+65.752%
2026-03-11	50.0400	50.0400	50.0400	50.0400	+4.250%	1	515	+50.879%
2026-03-09	41.3000	48.0000	41.3000	48.0000	+11.111%	14	515	+57.292%
2026-03-06	42.5000	43.6400	42.5000	43.2000	-0.644%	94	513	+74.769%
2026-03-05	45.5000	45.5000	43.0000	43.4800	-4.858%	52	469	+73.643%
2026-03-04	46.1700	46.1700	45.7000	45.7000	+3.160%	11	437	+65.208%
2026-03-03	42.9500	44.3000	42.9500	44.3000	-5.342%	6	446	+70.429%
2026-03-02	46.8000	46.8000	46.8000	46.8000	-3.961%	2	445	+61.325%
2026-02-26	47.5000	48.8000	47.5000	48.7300	-13.137%	17	447	+54.935%
2026-02-23	56.1000	56.1000	56.1000	56.1000	+1.833%	1	446	+34.581%
2026-02-20	50.0000	55.0900	50.0000	55.0900	+21.077%	6	445	+37.048%
2026-02-18	45.5000	45.5000	45.5000	45.5000	+6.135%	2	446	+65.934%
2026-02-17	42.8700	42.8700	42.8700	42.8700	-10.688%	1	444	+76.114%
2026-02-13	50.5000	50.5000	48.0000	48.0000	-6.669%	12	440	+57.292%
2026-02-11	53.0800	53.0800	51.4300	51.4300	-10.650%	14	440	+46.801%
2026-02-10	57.5600	57.5600	57.5600	57.5600	-8.051%	4	440	+31.167%
2026-02-06	63.6300	63.6300	62.6000	62.6000	+1.442%	2	440	+20.607%
2026-02-05	53.6700	61.7100	53.6700	61.7100	-14.422%	9	440	+22.346%
2026-02-04	72.3400	72.3400	72.1100	72.1100	-3.789%	4	446	+4.701%
2026-02-03	83.1000	84.7500	74.9500	74.9500	-7.924%	25	445	+0.734%
2026-02-02	78.3200	81.4000	78.3200	81.4000	+11.400%	12	457	-7.248%
2026-01-29	69.9300	73.0700	69.9300	73.0700	-2.313%	6	447	+3.326%
2026-01-28	73.1100	74.8000	73.1100	74.8000	+0.067%	29	447	+0.936%
2026-01-27	74.7500	74.7500	74.7500	74.7500	+9.749%	1	421	+1.003%
2026-01-23	68.1100	68.1100	68.1100	68.1100	+5.108%	3	421	+10.850%
2026-01-20	64.7500	64.8000	64.7500	64.8000	-10.473%	15	415	+16.512%
2026-01-16	72.3800	72.3800	72.3800	72.3800	+0.878%	4	419	+4.311%
2026-01-15	71.7500	71.7500	71.7500	71.7500	-4.651%	1	419	+5.226%
2026-01-14	72.6400	75.2500	72.6400	75.2500	-3.228%	2	419	+0.332%
2026-01-13	78.3500	78.6500	74.6000	77.7600	+9.060%	113	421	-2.906%
2026-01-12	71.3000	71.3000	71.3000	71.3000	+1.857%	1	486	+5.891%
2026-01-09	70.0000	70.0000	70.0000	70.0000	+4.743%	1	486	+7.857%
2026-01-08	66.8300	66.8300	66.8300	66.8300	+4.585%	1	487	+12.973%
2026-01-07	65.0500	65.0500	63.9000	63.9000	+12.698%	2	486	+18.153%
2026-01-06	56.7000	56.7000	56.7000	56.7000	-3.898%	1	485	+33.157%
2026-01-02	62.0000	64.5000	59.0000	59.0000	+2.324%	7	484	+27.966%
2025-12-31	57.6000	58.5600	57.6000	57.6600	-0.740%	4	487	+30.940%
2025-12-30	58.0900	58.0900	58.0900	58.0900	+2.253%	1	487	+29.971%
2025-12-29	56.8100	56.8100	56.8100	56.8100	-2.723%	20	486	+32.899%
2025-12-26	58.4000	58.4000	58.4000	58.4000	-1.017%	1	469	+29.281%
2025-12-23	58.0000	59.0000	58.0000	59.0000	+5.811%	5	469	+27.966%
2025-12-22	55.7600	55.7600	55.7600	55.7600	+6.820%	1	465	+35.402%
2025-12-19	51.6500	52.2000	51.6500	52.2000	+5.284%	3	465	+44.636%
2025-12-17	49.4000	49.5800	49.4000	49.5800	-10.667%	9	464	+52.279%
2025-12-15	55.9300	55.9300	55.5000	55.5000	-1.770%	2	459	+36.036%
2025-12-12	56.5000	56.5000	56.5000	56.5000	-6.766%	1	460	+33.628%
2025-12-11	61.7500	62.1700	58.8500	60.6000	-6.683%	5	459	+24.587%
2025-12-10	63.3900	65.0300	63.3900	64.9400	+1.628%	3	459	+16.261%
2025-12-04	67.7800	67.7800	63.9000	63.9000	+0.330%	2	460	+18.153%
2025-12-02	65.7000	65.7000	63.6900	63.6900	-6.750%	3	461	+18.543%
2025-11-28	68.3000	68.3000	68.3000	68.3000	-4.569%	5	462	+10.542%
2025-11-25	74.4000	75.0000	70.9500	71.5700	+4.788%	36	467	+5.491%
2025-11-24	65.9400	68.7000	64.6500	68.3000	+23.620%	23	485	+10.542%
2025-11-21	54.1000	55.2500	54.0000	55.2500	+7.805%	3	489	+36.652%
2025-11-20	56.8000	57.8700	51.2500	51.2500	-4.969%	13	492	+47.317%
2025-11-19	52.7500	55.9500	52.7500	53.9300	+16.354%	7	488	+39.996%
2025-11-18	44.2000	46.3500	44.2000	46.3500	+3.391%	5	488	+62.891%
2025-11-17	44.8300	44.8300	44.8300	44.8300	+11.796%	2	489	+68.414%
2025-11-14	39.0000	40.3000	39.0000	40.1000	-2.906%	219	489	+88.279%
2025-11-13	42.8000	42.8000	40.5700	41.3000	-14.828%	17	382	+82.809%
2025-11-12	48.4900	48.4900	48.4900	48.4900	-0.082%	1	379	+55.702%
2025-11-11	46.9000	48.5300	46.5700	48.5300	+0.936%	12	379	+55.574%
2025-11-10	47.4000	48.0800	47.3500	48.0800	+16.699%	4	388	+57.030%
2025-11-07	40.7000	41.2000	40.0000	41.2000	-6.364%	23	389	+83.252%
2025-11-06	43.9500	44.0000	43.5000	44.0000	-0.159%	32	385	+71.591%
2025-11-05	43.5500	44.0700	43.2100	44.0700	+11.995%	10	417	+71.318%
2025-11-04	41.3800	41.4100	39.3500	39.3500	-9.644%	14	421	+91.868%
2025-11-03	42.3700	43.5500	42.3700	43.5500	+3.321%	40	413	+73.364%
2025-10-31	42.3100	42.4600	40.5400	42.1500	-2.656%	33	413	+79.122%
2025-10-30	42.5000	46.7500	42.5000	43.3000	+11.026%	32	413	+74.365%
2025-10-29	34.1500	39.0000	34.1500	39.0000	+13.208%	25	406	+93.590%
2025-10-28	34.0000	34.4500	33.3000	34.4500	+1.773%	33	404	+119.158%
2025-10-27	31.8500	33.8500	31.2100	33.8500	+17.944%	24	395	+123.043%
2025-10-24	29.0000	29.5500	28.4100	28.7000	+10.512%	24	395	+163.066%
2025-10-23	26.0100	26.0100	25.2700	25.9700	+4.507%	11	403	+190.720%
2025-10-22	27.0000	27.0000	24.6700	24.8500	-0.878%	4	403	+203.823%
2025-10-21	24.9900	25.1500	23.5000	25.0700	-6.455%	44	403	+201.157%
2025-10-20	26.8000	27.5000	26.7500	26.8000	+3.475%	204	398	+181.716%
2025-10-17	25.9000	25.9000	25.9000	25.9000	+0.388%	1	245	+191.506%
2025-10-16	27.1500	27.1500	25.3300	25.8000	+6.042%	51	245	+192.636%
2025-10-15	24.1100	24.3300	24.1100	24.3300	+23.503%	2	263	+210.316%
2025-10-09	20.6500	20.6500	19.1000	19.7000	-4.554%	20	263	+283.249%
2025-10-08	20.6500	20.6800	20.6400	20.6400	-6.606%	21	250	+265.795%
2025-10-07	22.6500	22.6500	22.1000	22.1000	-6.396%	33	250	+241.629%
2025-10-06	23.6100	23.6100	23.6100	23.6100	+14.667%	1	223	+219.780%
2025-10-03	20.4000	20.5900	20.4000	20.5900	+1.931%	46	224	+266.683%
2025-10-02	20.0000	20.2400	20.0000	20.2000	+5.208%	144	208	+273.762%
2025-09-30	19.6100	19.6100	19.1500	19.2000	-4.573%	14	143	+293.229%
2025-09-29	22.6500	22.6500	20.1200	20.1200	-8.128%	21	155	+275.249%
2025-09-26	21.9000	21.9000	21.9000	21.9000	+1.860%	2	167	+244.749%
2025-09-25	20.0000	21.5000	20.0000	21.5000	-5.286%	12	165	+251.163%
2025-09-24	23.0600	23.0600	22.6000	22.7000	-8.468%	29	155	+232.599%
2025-09-23	24.8000	24.8000	24.8000	24.8000	+2.268%	10	142	+204.435%
2025-09-22	24.2500	24.2500	24.2500	24.2500	-8.491%	3	139	+211.340%
2025-09-19	25.3000	26.5000	25.3000	26.5000	+5.159%	7	139	+184.906%
2025-09-18	24.5500	25.3200	24.5500	25.2000	+10.044%	33	140	+199.603%
2025-09-17	23.1300	23.1300	22.4100	22.9000	-6.531%	26	119	+229.694%
2025-09-16	23.8000	24.6100	23.8000	24.5000	+0.451%	59	95	+208.163%
2025-09-15	22.1500	24.3900	21.6000	24.3900	+33.279%	4	87	+209.553%
2025-09-12	18.3000	18.3000	18.3000	18.3000	+3.215%	2	85	+312.568%
2025-09-11	17.7300	17.7300	17.7300	17.7300	-3.379%	50	83	+325.832%
2025-09-10	18.3500	18.3500	18.3500	18.3500	+22.742%	1	84	+311.444%
2025-09-05	15.0000	15.0000	14.9500	14.9500	+21.053%	17	83	+405.017%
2025-09-04	12.3500	12.3500	12.3500	12.3500	-4.264%	1	66	+511.336%
2025-09-03	12.6800	13.2000	12.2800	12.9000	+62.264%	72	66	+485.271%
2025-08-28	7.7900	7.9500	7.7900	7.9500	+19.369%	17	11	+849.686%
2025-08-26	6.8000	6.8000	6.6600	6.6600	+0.150%	2	2	+1,033.634%
2025-08-15	6.6500	6.6500	6.6500	6.6500	0.000%	2	1	+1,035.338%