Dark

GOOGL20260821C285
GOOGL Aug 21 2026 285.00 Call (GOOGL260821C00285000)
option OPRA

EOD

Jul 16, 2026

86.50-3.889%(-3.50)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	87.8100	87.8100	86.5000	86.5000	-3.889%	12	569	0.000%
2026-07-15	84.5400	90.0000	84.5400	90.0000	+19.443%	2	572	-3.889%
2026-07-14	75.2300	75.3500	75.2300	75.3500	+1.386%	7	571	+14.798%
2026-07-09	74.3200	74.3200	74.3200	74.3200	-15.613%	1	564	+16.389%
2026-07-07	88.0700	88.0700	88.0700	88.0700	+4.658%	1	563	-1.783%
2026-07-06	84.1500	84.1500	84.1500	84.1500	+8.805%	2	564	+2.793%
2026-07-01	77.4000	77.4000	77.3400	77.3400	+15.554%	2	564	+11.844%
2026-06-29	66.9300	66.9300	66.9300	66.9300	+9.865%	1	563	+29.240%
2026-06-26	59.3000	60.9200	58.8000	60.9200	-5.109%	5	564	+41.989%
2026-06-25	64.2000	64.2000	64.2000	64.2000	-11.203%	2	563	+34.735%
2026-06-24	69.8500	72.3000	69.8500	72.3000	+6.480%	2	563	+19.640%
2026-06-23	67.2100	67.9000	67.2100	67.9000	-3.551%	18	563	+27.393%
2026-06-22	67.1200	70.4000	67.1200	70.4000	-18.377%	3	548	+22.869%
2026-06-18	86.2500	86.2500	86.2500	86.2500	+5.183%	1	553	+0.290%
2026-06-17	81.7100	82.0000	81.7100	82.0000	-7.156%	5	553	+5.488%
2026-06-16	88.3200	88.3200	88.3200	88.3200	+2.010%	2	553	-2.061%
2026-06-15	86.5700	86.9200	86.4200	86.5800	+26.118%	8	551	-0.092%
2026-06-11	69.8000	69.9600	68.6500	68.6500	-11.987%	5	545	+26.001%
2026-06-10	83.6000	87.1500	78.0000	78.0000	-13.602%	27	544	+10.897%
2026-06-09	89.9200	90.2800	89.9200	90.2800	+8.902%	2	535	-4.187%
2026-06-08	82.9000	82.9000	82.9000	82.9000	-8.398%	12	534	+4.343%
2026-06-05	90.5000	90.5000	90.5000	90.5000	+10.798%	2	546	-4.420%
2026-06-03	79.2500	81.6800	79.2500	81.6800	-6.651%	29	545	+5.901%
2026-06-02	83.5000	87.5000	83.5000	87.5000	-7.846%	5	535	-1.143%
2026-06-01	94.8700	94.9500	94.8700	94.9500	-7.221%	10	535	-8.899%
2026-05-29	102.3400	102.3400	102.3400	102.3400	-7.435%	1	528	-15.478%
2026-05-27	110.5600	110.5600	110.5600	110.5600	+5.617%	1	529	-21.762%
2026-05-22	104.6800	104.6800	104.6800	104.6800	-2.469%	1	530	-17.367%
2026-05-21	107.3300	107.3300	107.3300	107.3300	+2.219%	18	530	-19.407%
2026-05-20	103.4500	105.0000	103.4500	105.0000	-10.203%	2	530	-17.619%
2026-05-15	116.0000	116.9300	116.0000	116.9300	+10.792%	6	531	-26.024%
2026-05-12	105.5400	105.5400	105.5400	105.5400	-5.472%	1	527	-18.041%
2026-05-11	111.6500	111.6500	111.6500	111.6500	-7.314%	10	528	-22.526%
2026-05-08	120.4600	120.4600	120.4600	120.4600	+3.934%	1	538	-28.192%
2026-05-07	118.1500	118.1500	115.9000	115.9000	+1.373%	10	538	-25.367%
2026-05-06	114.3300	114.3300	114.3300	114.3300	+8.710%	6	534	-24.342%
2026-05-04	104.4800	105.1700	104.3800	105.1700	+0.941%	4	534	-17.752%
2026-05-01	104.1900	104.1900	104.1900	104.1900	-0.344%	2	533	-16.979%
2026-04-30	92.7700	104.9000	91.0700	104.5500	+41.284%	5	533	-17.264%
2026-04-29	76.2900	76.2900	74.0000	74.0000	+1.231%	10	533	+16.892%
2026-04-28	73.1000	73.1000	73.1000	73.1000	-2.533%	11	541	+18.331%
2026-04-27	73.4000	75.0000	73.4000	75.0000	+8.100%	3	540	+15.333%
2026-04-24	69.3800	69.3800	69.3800	69.3800	+9.260%	12	542	+24.676%
2026-04-23	65.7000	65.7100	63.5000	63.5000	-1.090%	3	530	+36.220%
2026-04-22	63.2500	64.4000	63.2500	64.2000	+1.342%	3	530	+34.735%
2026-04-21	63.3500	63.3500	63.3500	63.3500	+0.079%	1	532	+36.543%
2026-04-16	65.1500	65.1500	63.3000	63.3000	+2.593%	2	533	+36.651%
2026-04-15	60.6900	61.7000	60.6900	61.7000	+2.714%	10	533	+40.194%
2026-04-14	60.0000	60.5600	59.4600	60.0700	+20.092%	13	541	+43.999%
2026-04-13	48.8800	50.0200	48.7800	50.0200	+1.957%	12	542	+72.931%
2026-04-10	50.6400	50.6400	49.0600	49.0600	+3.284%	13	547	+76.315%
2026-04-09	45.9600	47.5000	45.9600	47.5000	-2.664%	3	536	+82.105%
2026-04-08	47.6500	48.9000	47.6500	48.8000	+23.263%	62	534	+77.254%
2026-04-07	38.1000	39.6000	38.1000	39.5900	+7.000%	47	503	+118.490%
2026-04-06	35.2000	37.0000	35.1900	37.0000	+6.628%	12	478	+133.784%
2026-04-02	31.4700	34.7000	31.4700	34.7000	-3.343%	32	483	+149.280%
2026-04-01	35.3800	36.3000	35.3800	35.9000	+23.623%	59	483	+140.947%
2026-03-31	24.0000	29.5700	24.0000	29.0400	+34.444%	36	462	+197.865%
2026-03-30	22.6300	22.6300	21.6000	21.6000	-6.412%	14	469	+300.463%
2026-03-27	25.0000	25.0000	22.8500	23.0800	-12.642%	30	467	+274.783%
2026-03-26	29.4000	29.6100	26.4200	26.4200	-19.598%	25	467	+227.403%
2026-03-24	36.5000	36.5000	32.8600	32.8600	-18.055%	20	456	+163.238%
2026-03-23	40.1000	40.1000	40.1000	40.1000	+3.111%	4	457	+115.711%
2026-03-20	40.6200	40.8000	38.8900	38.8900	-7.537%	13	453	+122.422%
2026-03-19	42.0600	42.0600	42.0600	42.0600	+5.705%	1	442	+105.659%
2026-03-09	40.0700	40.0700	39.7900	39.7900	-1.680%	58	441	+117.391%
2026-03-05	40.3300	40.4700	40.3300	40.4700	-4.552%	2	460	+113.739%
2026-03-04	42.4000	42.4000	42.4000	42.4000	0.000%	1	460	+104.009%
2026-03-03	41.0000	42.4000	41.0000	42.4000	-6.875%	4	461	+104.009%
2026-03-02	44.6500	45.5300	44.6500	45.5300	-4.649%	2	465	+89.985%
2026-02-24	47.7500	47.7500	47.7500	47.7500	+12.964%	7	464	+81.152%
2026-02-17	42.2700	42.2700	42.2700	42.2700	-5.605%	2	471	+104.637%
2026-02-13	45.4000	45.4000	44.7800	44.7800	-19.111%	2	471	+93.167%
2026-02-10	54.6200	55.3600	54.6200	55.3600	-6.660%	2	470	+56.250%
2026-02-09	59.3000	59.3100	59.3000	59.3100	+1.039%	2	468	+45.844%
2026-02-06	59.3000	59.4000	58.7000	58.7000	-11.061%	21	466	+47.359%
2026-02-05	50.8800	66.0000	49.5000	66.0000	-4.348%	5	471	+31.061%
2026-02-04	68.9800	69.0000	68.9700	69.0000	-5.544%	51	469	+25.362%
2026-02-03	73.0500	73.0500	73.0500	73.0500	+2.454%	1	462	+18.412%
2026-01-28	68.6300	71.3000	68.6300	71.3000	+1.509%	3	462	+21.318%
2026-01-26	70.2400	70.2400	70.2400	70.2400	+9.750%	1	462	+23.149%
2026-01-21	64.0000	64.0000	64.0000	64.0000	+5.437%	1	463	+35.156%
2026-01-20	60.7000	60.7000	60.7000	60.7000	-7.891%	1	462	+42.504%
2026-01-16	65.9000	65.9000	65.9000	65.9000	-5.248%	41	420	+31.259%
2026-01-15	69.6500	69.6500	69.5500	69.5500	+0.029%	6	420	+24.371%
2026-01-14	68.6800	69.5300	68.6800	69.5300	-5.234%	4	417	+24.407%
2026-01-13	70.8500	73.3700	70.8500	73.3700	+8.056%	2	415	+17.896%
2026-01-12	67.9000	67.9000	67.9000	67.9000	+4.946%	1	414	+27.393%
2026-01-08	65.1000	65.1000	64.7000	64.7000	+5.805%	2	414	+33.694%
2026-01-07	60.6000	61.1500	60.6000	61.1500	+9.982%	2	414	+41.455%
2026-01-06	55.6000	55.6000	55.6000	55.6000	-5.731%	16	414	+55.576%
2026-01-02	59.7800	59.8300	58.9800	58.9800	+8.240%	21	414	+46.660%
2025-12-31	54.6000	54.6000	54.4900	54.4900	-0.311%	2	393	+58.745%
2025-12-26	54.6600	54.6600	54.6600	54.6600	+6.695%	16	393	+58.251%
2025-12-22	51.2300	51.2300	51.2300	51.2300	+6.640%	7	370	+68.846%
2025-12-18	48.0400	48.0400	48.0400	48.0400	+2.300%	1	370	+80.058%
2025-12-17	46.9600	46.9600	46.9600	46.9600	-12.224%	1	370	+84.199%
2025-12-15	53.5000	53.5000	53.5000	53.5000	-7.102%	1	371	+61.682%
2025-12-08	57.5900	57.5900	57.5900	57.5900	-7.337%	11	371	+50.200%
2025-12-03	62.1500	62.1500	62.1500	62.1500	-2.126%	1	371	+39.179%
2025-12-01	63.5000	63.5000	63.5000	63.5000	-2.890%	4	370	+36.220%
2025-11-26	66.2900	66.3500	65.3900	65.3900	-3.369%	13	355	+32.283%
2025-11-25	69.0700	69.0700	67.6700	67.6700	+2.842%	3	355	+27.826%
2025-11-24	64.0000	65.8000	62.1200	65.8000	+25.429%	19	356	+31.459%
2025-11-20	52.4600	52.4600	52.4600	52.4600	+8.613%	1	354	+64.888%
2025-11-19	53.3100	53.9500	48.0000	48.3000	+9.474%	8	355	+79.089%
2025-11-18	39.8000	44.4000	39.5500	44.1200	+4.106%	10	351	+96.056%
2025-11-17	43.5000	48.0000	42.3800	42.3800	+13.619%	10	354	+104.106%
2025-11-14	37.4000	37.6500	37.3000	37.3000	-2.865%	20	354	+131.903%
2025-11-13	39.5000	39.5000	38.3000	38.4000	-9.005%	8	335	+125.260%
2025-11-12	42.6800	43.2500	42.2000	42.2000	-7.699%	6	331	+104.976%
2025-11-11	45.7200	45.7200	45.7200	45.7200	+0.883%	1	332	+89.195%
2025-11-10	43.4000	45.6900	42.9500	45.3200	+16.774%	26	332	+90.865%
2025-11-07	37.4500	38.8100	37.4000	38.8100	-8.682%	10	318	+122.881%
2025-11-06	42.7000	43.3000	41.6500	42.5000	+1.190%	37	311	+103.529%
2025-11-05	40.9000	42.0000	40.5700	42.0000	+8.164%	19	289	+105.952%
2025-11-04	38.9000	38.9000	38.8300	38.8300	-4.945%	2	277	+122.766%
2025-11-03	40.1700	40.8500	40.1700	40.8500	+2.125%	7	276	+111.750%
2025-10-31	40.0000	40.0000	38.4300	40.0000	-2.439%	9	276	+116.250%
2025-10-30	43.3000	44.3000	41.0000	41.0000	+11.961%	18	274	+110.976%
2025-10-29	32.2200	36.6200	32.2200	36.6200	+15.411%	6	275	+136.210%
2025-10-27	29.4500	31.7300	29.4500	31.7300	+20.235%	11	266	+172.613%
2025-10-24	26.8000	26.8000	26.3900	26.3900	+9.548%	4	266	+227.776%
2025-10-23	23.6200	24.0900	23.5600	24.0900	+4.105%	6	265	+259.070%
2025-10-22	22.8700	23.1400	22.8700	23.1400	-0.216%	4	265	+273.812%
2025-10-21	24.0100	24.0100	23.1900	23.1900	-7.240%	31	265	+273.006%
2025-10-20	25.1500	25.1500	24.9500	25.0000	+2.543%	158	261	+246.000%
2025-10-17	23.3000	24.9500	23.3000	24.3800	+1.583%	9	103	+254.799%
2025-10-16	24.0000	24.0000	24.0000	24.0000	+11.111%	2	102	+260.417%
2025-10-15	22.6700	22.8200	21.6000	21.6000	+21.212%	14	100	+300.463%
2025-10-09	17.8200	17.8200	17.8200	17.8200	-7.042%	1	90	+385.410%
2025-10-08	19.1200	19.1700	19.1200	19.1700	-5.937%	32	90	+351.226%
2025-10-07	21.0000	21.0000	20.2500	20.3800	+9.747%	53	78	+324.436%
2025-09-29	19.4500	19.4500	18.5700	18.5700	-7.382%	6	33	+365.805%
2025-09-26	20.0500	20.0500	20.0500	20.0500	-4.067%	1	30	+331.421%
2025-09-24	21.0500	21.1500	20.9000	20.9000	-15.385%	18	29	+313.876%
2025-09-19	24.7000	24.7000	24.7000	24.7000	+15.962%	1	13	+250.202%
2025-09-15	21.3000	21.3000	21.3000	21.3000	+24.707%	1	13	+306.103%
2025-09-11	17.0800	17.0800	17.0800	17.0800	+9.487%	1	13	+406.440%
2025-09-10	15.6000	15.6000	15.6000	15.6000	+12.798%	1	13	+454.487%
2025-09-08	13.8000	13.8800	13.8000	13.8300	+1.916%	13	12	+525.452%
2025-09-05	13.5700	13.5700	13.5700	13.5700	+16.983%	1	16	+537.436%
2025-09-03	11.6000	11.6000	11.6000	11.6000	+93.333%	2	15	+645.690%
2025-08-27	6.0000	6.0000	6.0000	6.0000	+6.572%	10	13	+1,341.667%
2025-08-15	5.6300	5.6300	5.6300	5.6300	+3.303%	2	3	+1,436.412%
2025-08-14	5.4000	5.4500	5.4000	5.4500	0.000%	2	1	+1,487.156%