Dark

GOOGL20260821C290
GOOGL Aug 21 2026 290.00 Call (GOOGL260821C00290000)
option OPRA

EOD

Jul 20, 2026

64.60+8.956%(+5.31)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	64.6000	64.6000	64.6000	64.6000	+8.956%	2	681	0.000%
2026-07-17	59.2900	59.2900	59.2900	59.2900	-10.842%	2	683	+8.956%
2026-07-16	66.5000	66.5000	66.5000	66.5000	-20.397%	3	683	-2.857%
2026-07-15	83.5400	83.5400	83.5400	83.5400	+21.231%	20	680	-22.672%
2026-07-14	68.9100	68.9100	68.9100	68.9100	+0.131%	2	700	-6.255%
2026-07-13	67.6000	68.8200	67.6000	68.8200	+2.395%	3	701	-6.132%
2026-07-10	67.2100	67.2100	67.2100	67.2100	-3.835%	1	701	-3.883%
2026-07-09	69.8900	69.8900	69.8900	69.8900	-3.931%	1	701	-7.569%
2026-07-01	72.7000	72.7500	72.7000	72.7500	+8.098%	2	701	-11.203%
2026-06-29	67.3000	67.3000	67.3000	67.3000	+10.600%	3	700	-4.012%
2026-06-26	53.5000	60.8500	53.5000	60.8500	-3.413%	3	700	+6.163%
2026-06-22	60.5000	63.0000	60.5000	63.0000	-19.231%	8	700	+2.540%
2026-06-17	81.3100	81.3100	78.0000	78.0000	-4.059%	5	702	-17.179%
2026-06-15	82.3200	82.3200	81.1400	81.3000	+7.115%	6	702	-20.541%
2026-06-12	71.5000	75.9800	71.5000	75.9000	+2.568%	10	698	-14.888%
2026-06-11	64.0000	74.0000	63.6200	74.0000	+2.664%	5	698	-12.703%
2026-06-10	79.0400	82.3800	72.0800	72.0800	-3.313%	18	697	-10.377%
2026-06-09	74.5500	74.5500	74.5500	74.5500	-11.587%	1	689	-13.347%
2026-06-05	83.0000	84.3200	83.0000	84.3200	-0.998%	3	689	-23.387%
2026-06-04	74.4500	85.1700	74.4500	85.1700	+14.738%	6	689	-24.152%
2026-06-03	75.2500	77.1400	74.2300	74.2300	-10.781%	18	691	-12.973%
2026-06-02	83.2000	83.2000	83.2000	83.2000	-9.487%	1	688	-22.356%
2026-06-01	91.4400	91.9200	91.4400	91.9200	-5.286%	2	688	-29.721%
2026-05-29	97.0500	97.0500	97.0500	97.0500	-4.243%	1	687	-33.436%
2026-05-26	101.3500	101.3500	101.3500	101.3500	+1.057%	1	687	-36.260%
2026-05-22	100.2900	100.2900	100.2900	100.2900	-0.110%	3	687	-35.587%
2026-05-20	100.4000	100.4000	100.4000	100.4000	-4.834%	60	687	-35.657%
2026-05-19	107.5800	107.5800	104.5600	105.5000	-11.767%	4	688	-38.768%
2026-05-18	119.5700	119.5700	119.5700	119.5700	+6.370%	5	688	-45.973%
2026-05-15	113.4200	113.6300	111.8000	112.4100	-2.717%	11	688	-42.532%
2026-05-14	113.0600	115.5500	113.0600	115.5500	+5.738%	7	685	-44.093%
2026-05-11	109.2800	109.2800	109.2800	109.2800	-4.350%	1	686	-40.886%
2026-05-08	114.4500	114.4500	114.2500	114.2500	+1.357%	2	685	-43.457%
2026-05-07	112.7000	112.7200	111.9900	112.7200	+7.352%	8	685	-42.690%
2026-05-05	105.0000	105.0000	105.0000	105.0000	+4.948%	1	686	-38.476%
2026-05-04	100.0000	100.0500	100.0000	100.0500	-1.039%	10	686	-35.432%
2026-05-01	99.6700	101.5000	98.0000	101.1000	+1.659%	8	684	-36.103%
2026-04-30	88.6500	99.5500	88.6500	99.4500	+40.110%	5	684	-35.043%
2026-04-29	71.2600	71.8200	68.5000	70.9800	+2.528%	26	687	-8.988%
2026-04-28	68.2000	69.2300	68.2000	69.2300	-3.566%	3	673	-6.688%
2026-04-27	69.9500	72.5700	69.9500	71.7900	+9.153%	69	672	-10.015%
2026-04-24	62.4000	65.7700	62.4000	65.7700	+6.493%	11	680	-1.779%
2026-04-23	62.1500	62.1500	61.7600	61.7600	+2.591%	7	680	+4.598%
2026-04-22	59.3500	60.2000	59.3500	60.2000	+7.885%	6	680	+7.309%
2026-04-21	55.3000	55.8000	55.3000	55.8000	-12.250%	2	680	+15.771%
2026-04-17	59.8000	63.5900	59.7800	63.5900	+4.126%	13	680	+1.588%
2026-04-16	61.0700	61.0700	61.0700	61.0700	+1.783%	1	680	+5.780%
2026-04-15	57.4500	60.0000	57.4500	60.0000	+6.857%	69	679	+7.667%
2026-04-14	53.0000	57.0100	53.0000	56.1500	+24.501%	41	647	+15.049%
2026-04-13	45.1000	45.1000	45.1000	45.1000	+0.089%	1	632	+43.237%
2026-04-10	47.5000	47.5000	45.0600	45.0600	-3.305%	15	631	+43.364%
2026-04-09	46.6000	46.6000	46.6000	46.6000	+0.086%	1	619	+38.627%
2026-04-08	45.9400	46.5600	43.7500	46.5600	+26.179%	6	619	+38.746%
2026-04-07	33.1800	36.9000	33.1800	36.9000	+9.172%	24	616	+75.068%
2026-04-06	32.4100	33.8000	32.4100	33.8000	+6.894%	17	629	+91.124%
2026-04-02	30.0300	31.8500	30.0300	31.6200	-2.257%	23	616	+104.301%
2026-04-01	30.3000	34.2500	30.3000	32.3500	+24.137%	25	616	+99.691%
2026-03-31	22.7200	26.5600	22.7200	26.0600	+31.616%	32	618	+147.889%
2026-03-30	20.0000	20.3800	19.6500	19.8000	-4.348%	24	609	+226.263%
2026-03-27	21.5100	23.1500	20.7000	20.7000	-13.822%	44	615	+212.077%
2026-03-26	27.5900	27.5900	23.5800	24.0200	-18.020%	13	612	+168.943%
2026-03-25	31.3500	31.5000	29.3000	29.3000	-2.007%	19	612	+120.478%
2026-03-24	32.5500	32.5500	29.9000	29.9000	-20.032%	25	609	+116.054%
2026-03-23	37.3900	37.3900	37.3900	37.3900	+4.881%	1	594	+72.773%
2026-03-20	37.7600	37.7600	35.5000	35.6500	-14.303%	18	594	+81.206%
2026-03-18	41.4600	41.6000	41.4600	41.6000	+0.848%	2	598	+55.288%
2026-03-17	41.2500	41.2500	41.2500	41.2500	+7.815%	2	597	+56.606%
2026-03-13	41.3400	41.3400	38.2600	38.2600	-2.522%	54	597	+68.845%
2026-03-12	39.0000	39.2500	39.0000	39.2500	-9.874%	2	546	+64.586%
2026-03-11	44.0000	44.0000	43.5500	43.5500	+6.897%	11	545	+48.335%
2026-03-09	40.7400	40.7400	40.7400	40.7400	+8.872%	1	545	+58.567%
2026-03-05	37.4200	37.4200	37.4200	37.4200	-6.776%	1	632	+72.635%
2026-03-04	41.2000	41.2000	39.7000	40.1400	+1.543%	108	632	+60.937%
2026-03-03	38.3500	39.5300	38.3500	39.5300	-5.249%	304	611	+63.420%
2026-03-02	41.6400	43.4600	41.6400	41.7200	-5.182%	9	461	+54.842%
2026-02-27	43.8100	44.0400	43.8100	44.0000	+4.837%	3	462	+46.818%
2026-02-26	41.9700	41.9700	41.9700	41.9700	-6.733%	1	460	+53.919%
2026-02-25	45.0000	45.0000	45.0000	45.0000	-5.283%	1	459	+43.556%
2026-02-23	47.5100	47.5100	47.5100	47.5100	-3.728%	2	459	+35.971%
2026-02-20	48.5000	49.4100	48.5000	49.3500	+22.761%	44	461	+30.902%
2026-02-19	40.2000	40.2000	40.2000	40.2000	-0.618%	3	436	+60.697%
2026-02-18	39.6700	40.6000	39.6700	40.4500	+3.189%	3	436	+59.703%
2026-02-17	40.1800	40.1800	39.2000	39.2000	-7.981%	16	437	+64.796%
2026-02-13	44.1300	44.1300	42.6000	42.6000	-12.346%	2	436	+51.643%
2026-02-12	45.5500	48.6000	45.5500	48.6000	+4.674%	7	436	+32.922%
2026-02-11	46.4300	46.4300	46.4300	46.4300	-18.185%	1	443	+39.134%
2026-02-09	53.9600	56.7500	53.9600	56.7500	+1.794%	8	442	+13.833%
2026-02-06	56.0000	56.0700	55.7000	55.7500	-12.754%	47	441	+15.874%
2026-02-05	53.7300	63.9000	51.6400	63.9000	-2.024%	6	432	+1.095%
2026-02-04	65.2200	65.2200	65.2200	65.2200	-10.128%	1	430	-0.951%
2026-02-02	71.3400	72.5700	71.3400	72.5700	+18.617%	3	430	-10.982%
2026-01-29	61.1800	61.1800	61.1800	61.1800	-9.857%	4	431	+5.590%
2026-01-28	65.6700	67.8700	65.5300	67.8700	+2.833%	37	431	-4.818%
2026-01-27	66.0000	66.0000	66.0000	66.0000	-1.227%	1	427	-2.121%
2026-01-26	66.8300	66.8300	66.8200	66.8200	+3.919%	20	427	-3.322%
2026-01-22	64.3000	64.3000	64.3000	64.3000	+0.626%	1	407	+0.467%
2026-01-21	63.9000	63.9000	63.9000	63.9000	+5.917%	2	407	+1.095%
2026-01-20	58.5000	61.0000	58.5000	60.3300	-4.375%	4	409	+7.078%
2026-01-16	66.7000	66.7000	63.0900	63.0900	-3.812%	2	410	+2.393%
2026-01-15	65.5900	65.5900	65.5900	65.5900	-6.260%	1	410	-1.509%
2026-01-13	69.8900	69.9700	68.0000	69.9700	+9.362%	3	409	-7.675%
2026-01-12	63.9800	63.9800	63.9800	63.9800	+1.218%	2	409	+0.969%
2026-01-09	63.1300	63.5000	63.1300	63.2100	+9.721%	19	407	+2.199%
2026-01-07	56.0000	59.3500	56.0000	57.6100	+12.762%	23	408	+12.133%
2026-01-06	54.0000	54.0000	51.0900	51.0900	-0.892%	5	408	+26.444%
2025-12-31	51.5500	51.5500	51.5500	51.5500	-0.674%	1	406	+25.315%
2025-12-30	51.9000	51.9000	51.9000	51.9000	-0.613%	1	406	+24.470%
2025-12-26	52.2200	52.2200	52.2200	52.2200	-0.722%	1	405	+23.707%
2025-12-24	52.6000	52.6000	52.6000	52.6000	+2.434%	1	404	+22.814%
2025-12-23	51.3500	51.3500	51.3500	51.3500	+8.838%	1	404	+25.803%
2025-12-19	47.1800	47.1800	47.1800	47.1800	+3.875%	1	404	+36.922%
2025-12-18	45.5000	45.5000	45.4200	45.4200	+3.699%	4	404	+42.228%
2025-12-17	44.3300	44.3300	43.8000	43.8000	-7.983%	2	400	+47.489%
2025-12-16	46.6400	47.6000	46.6400	47.6000	-1.876%	3	399	+35.714%
2025-12-15	48.5100	48.5100	48.5100	48.5100	-5.623%	1	401	+33.168%
2025-12-12	51.4000	51.4000	51.4000	51.4000	-5.515%	1	401	+25.681%
2025-12-11	55.8600	56.0700	52.7000	54.4000	-1.091%	5	400	+18.750%
2025-12-09	55.0000	55.0000	55.0000	55.0000	+1.289%	2	402	+17.455%
2025-12-08	55.9400	55.9400	54.3000	54.3000	-9.500%	17	403	+18.969%
2025-12-05	60.0000	60.0000	60.0000	60.0000	+3.717%	1	387	+7.667%
2025-12-04	58.0000	58.0000	57.8500	57.8500	-6.164%	3	388	+11.668%
2025-12-03	61.5000	61.6500	61.5000	61.6500	+4.758%	2	388	+4.785%
2025-12-02	59.1900	59.1900	58.8500	58.8500	-0.372%	14	388	+9.771%
2025-12-01	59.3500	59.3500	59.0700	59.0700	-3.196%	5	388	+9.362%
2025-11-28	61.0200	61.0200	61.0200	61.0200	-2.384%	1	393	+5.867%
2025-11-26	63.8600	63.8600	62.5100	62.5100	-4.696%	15	396	+3.343%
2025-11-25	67.5100	70.6000	64.3000	65.5900	+6.305%	12	396	-1.509%
2025-11-24	55.1500	61.7000	55.1500	61.7000	+22.299%	7	396	+4.700%
2025-11-21	47.8000	50.4500	47.5200	50.4500	+10.636%	16	399	+28.048%
2025-11-20	50.4200	51.3000	45.6000	45.6000	-2.668%	31	414	+41.667%
2025-11-19	43.6500	51.3500	43.6500	46.8500	+11.681%	31	429	+37.887%
2025-11-18	37.3000	41.9500	37.3000	41.9500	+5.668%	26	426	+53.993%
2025-11-17	40.1300	44.6000	39.6300	39.7000	+11.517%	15	420	+62.720%
2025-11-14	33.2000	35.6500	32.5500	35.6000	-2.063%	14	416	+81.461%
2025-11-13	35.9100	36.3500	35.8500	36.3500	-11.125%	8	415	+77.717%
2025-11-12	41.0500	41.0500	39.8500	40.9000	-5.302%	33	410	+57.946%
2025-11-11	42.5500	43.1900	42.1400	43.1900	+0.302%	30	415	+49.572%
2025-11-10	41.0000	43.0600	40.3500	43.0600	+19.512%	20	401	+50.023%
2025-11-07	35.9700	36.0300	35.7000	36.0300	-11.037%	8	392	+79.295%
2025-11-06	39.7400	40.5000	38.0600	40.5000	+15.714%	45	392	+59.506%
2025-11-04	36.2500	36.2500	35.0000	35.0000	-10.828%	14	389	+84.571%
2025-11-03	37.3000	39.2500	37.3000	39.2500	+5.511%	19	391	+64.586%
2025-10-31	37.4000	37.4000	36.2000	37.2000	-3.377%	4	391	+73.656%
2025-10-30	39.3800	42.2900	38.5000	38.5000	+11.272%	56	389	+67.792%
2025-10-29	29.9500	34.6000	29.9500	34.6000	+13.629%	61	377	+86.705%
2025-10-28	30.4500	30.4500	30.4500	30.4500	+2.456%	1	375	+112.151%
2025-10-27	27.2500	30.0100	27.2500	29.7200	+18.595%	21	362	+117.362%
2025-10-24	24.3300	25.0600	24.3300	25.0600	+11.082%	28	362	+157.781%
2025-10-23	21.9400	22.5600	21.9400	22.5600	+14.518%	4	366	+186.348%
2025-10-21	21.8500	21.8500	19.7000	19.7000	-15.451%	10	366	+227.919%
2025-10-20	23.2900	23.4500	23.2500	23.3000	+0.909%	172	357	+177.253%
2025-10-17	21.8200	23.0900	21.8200	23.0900	+1.050%	55	321	+179.775%
2025-10-16	23.4800	23.5200	22.8500	22.8500	+14.364%	41	281	+182.713%
2025-10-15	21.1300	21.1300	19.9800	19.9800	+21.533%	45	282	+223.323%
2025-10-09	16.3500	16.4400	16.3500	16.4400	-7.223%	10	255	+292.944%
2025-10-08	17.6900	17.7200	17.6900	17.7200	-13.350%	16	245	+264.560%
2025-10-06	18.2900	20.4900	18.2900	20.4500	+22.382%	149	237	+215.892%
2025-09-30	16.7100	16.7100	16.7100	16.7100	-14.087%	2	94	+286.595%
2025-09-29	19.4500	19.4500	19.4500	19.4500	-9.745%	8	93	+232.134%
2025-09-23	21.5500	21.5500	21.5500	21.5500	+2.962%	1	101	+199.768%
2025-09-18	21.5000	21.8500	20.9300	20.9300	+0.336%	22	101	+208.648%
2025-09-17	20.9300	20.9300	20.8600	20.8600	-0.808%	3	79	+209.684%
2025-09-16	21.0300	21.0300	21.0300	21.0300	+5.678%	3	79	+207.180%
2025-09-15	19.9000	19.9000	19.9000	19.9000	+25.473%	2	79	+224.623%
2025-09-12	14.5500	15.8600	14.5500	15.8600	+6.801%	88	79	+307.314%
2025-09-11	14.8800	14.8800	14.8500	14.8500	+15.654%	15	136	+335.017%
2025-09-05	12.8400	12.8400	12.8400	12.8400	+14.643%	1	149	+403.115%
2025-09-03	10.7000	11.2000	10.4000	11.2000	+89.831%	153	148	+476.786%
2025-08-28	5.9500	5.9500	5.9000	5.9000	+9.259%	14	38	+994.915%
2025-08-15	5.3500	5.4000	5.3500	5.4000	+22.449%	2	24	+1,096.296%
2025-08-11	4.4100	4.4100	4.4100	4.4100	0.000%	23	23	+1,364.853%