Dark

GOOGL20260821C300
GOOGL Aug 21 2026 300.00 Call (GOOGL260821C00300000)
option OPRA

EOD

Jul 21, 2026

51.00-7.104%(-3.90)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	52.5000	52.7000	51.0000	51.0000	-7.104%	19	1,631	0.000%
2026-07-20	55.5300	61.4300	54.9000	54.9000	+12.155%	26	1,628	-7.104%
2026-07-17	51.1100	51.3000	46.8500	48.9500	-15.545%	78	1,638	+4.188%
2026-07-16	74.5500	74.5500	57.5600	57.9600	-20.603%	45	1,645	-12.008%
2026-07-15	66.6000	75.5300	66.6000	73.0000	+18.989%	88	1,653	-30.137%
2026-07-14	59.1400	62.0000	58.9200	61.3500	+4.160%	26	1,634	-16.870%
2026-07-13	58.9000	58.9000	58.9000	58.9000	+2.168%	3	1,630	-13.413%
2026-07-10	60.6000	60.6000	57.6500	57.6500	-7.760%	25	1,633	-11.535%
2026-07-09	62.6800	62.6800	57.1100	62.5000	-5.159%	59	1,629	-18.400%
2026-07-08	65.5600	66.1900	62.5500	65.9000	-8.472%	34	1,586	-22.610%
2026-07-07	74.5100	74.5100	71.2200	72.0000	+1.451%	44	1,600	-29.167%
2026-07-06	65.0300	70.9700	65.0300	70.9700	+7.416%	441	1,622	-28.139%
2026-07-02	66.0700	66.0700	66.0700	66.0700	+0.947%	1	1,921	-22.809%
2026-07-01	64.4500	65.5000	63.5000	65.4500	+5.821%	49	1,921	-22.078%
2026-06-30	58.0000	61.8500	58.0000	61.8500	+4.318%	37	1,927	-17.542%
2026-06-29	49.0000	59.2900	49.0000	59.2900	+29.737%	23	1,939	-13.982%
2026-06-26	47.0000	52.9400	45.1700	45.7000	-7.639%	174	1,946	+11.597%
2026-06-25	44.9000	50.7000	44.6000	49.4800	-2.980%	118	2,090	+3.072%
2026-06-24	54.0000	57.9800	50.2500	51.0000	-4.673%	82	2,076	0.000%
2026-06-23	52.8000	54.3500	52.3000	53.5000	-5.125%	40	2,093	-4.673%
2026-06-22	63.8000	65.1500	50.0000	56.3900	-17.389%	303	2,121	-9.558%
2026-06-18	65.2700	68.2600	65.2700	68.2600	-0.525%	3	2,021	-25.286%
2026-06-17	71.7500	71.7500	68.0000	68.6200	-10.883%	36	2,021	-25.678%
2026-06-16	73.4800	79.8000	73.2800	77.0000	+4.421%	411	2,021	-33.766%
2026-06-15	73.5000	77.0000	73.5000	73.7400	+9.244%	30	2,214	-30.838%
2026-06-12	69.8500	69.8500	64.8000	67.5000	+3.846%	40	2,220	-24.444%
2026-06-11	58.8000	65.0000	55.6200	65.0000	+1.563%	221	2,242	-21.538%
2026-06-10	74.6000	74.6000	64.0000	64.0000	-9.348%	133	2,127	-20.313%
2026-06-09	75.8200	76.0800	65.8000	70.6000	+0.857%	113	2,184	-27.762%
2026-06-08	71.5300	71.5700	68.5000	70.0000	-6.191%	46	2,103	-27.143%
2026-06-05	71.5300	76.3500	71.5300	74.6200	-3.003%	255	2,071	-31.654%
2026-06-04	70.0000	77.0100	70.0000	76.9300	+16.561%	20	2,061	-33.706%
2026-06-03	72.0000	72.0000	66.0000	66.0000	-4.486%	65	2,048	-22.727%
2026-06-02	72.4000	78.0000	68.0400	69.1000	-17.295%	285	2,046	-26.194%
2026-06-01	80.0000	83.5500	80.0000	83.5500	-2.395%	32	1,948	-38.959%
2026-05-29	90.9500	90.9500	85.6000	85.6000	-11.543%	441	1,944	-40.421%
2026-05-28	96.7700	96.7700	96.7700	96.7700	-2.005%	2	1,802	-47.298%
2026-05-27	94.2000	98.7500	94.2000	98.7500	+4.453%	8	1,800	-48.354%
2026-05-26	90.1000	94.5400	90.1000	94.5400	+6.225%	308	1,799	-46.055%
2026-05-22	92.1600	94.2500	89.0000	89.0000	-2.412%	110	1,913	-42.697%
2026-05-20	96.2700	96.2700	91.2000	91.2000	-7.879%	168	1,812	-44.079%
2026-05-19	98.7500	99.0000	95.4500	99.0000	-3.556%	657	1,652	-48.485%
2026-05-15	100.8800	103.9000	100.8800	102.6500	-3.678%	475	1,652	-50.317%
2026-05-14	106.0000	106.6900	103.3800	106.5700	-1.779%	515	1,808	-52.144%
2026-05-13	100.0000	110.0000	100.0000	108.5000	+18.295%	26	1,728	-52.995%
2026-05-12	93.0500	94.4000	91.3500	91.7200	-6.694%	6	1,728	-44.396%
2026-05-11	99.6000	102.7100	98.3000	98.3000	-8.430%	17	1,728	-48.118%
2026-05-08	106.0000	107.3500	104.6800	107.3500	+2.776%	17	1,725	-52.492%
2026-05-07	105.9500	105.9500	102.6000	104.4500	+0.481%	450	1,725	-51.173%
2026-05-06	101.7500	106.1000	101.7500	103.9500	+10.573%	284	1,646	-50.938%
2026-05-05	97.8500	97.8500	94.0000	94.0100	+3.013%	257	1,718	-45.750%
2026-05-04	89.8500	91.2800	89.8500	91.2600	-1.966%	19	1,551	-44.116%
2026-05-01	90.5000	93.4100	89.8300	93.0900	+2.976%	26	1,558	-45.214%
2026-04-30	82.0000	92.6000	75.6100	90.4000	+45.806%	178	1,558	-43.584%
2026-04-29	66.0000	66.0000	60.0000	62.0000	-0.370%	51	1,619	-17.742%
2026-04-28	61.3000	62.2300	57.6000	62.2300	-0.096%	7	1,595	-18.046%
2026-04-27	58.4000	65.5500	58.4000	62.2900	+8.236%	121	1,594	-18.125%
2026-04-24	52.1700	58.3500	52.1700	57.5500	+10.780%	49	1,629	-11.381%
2026-04-23	54.2500	54.2500	51.5000	51.9500	-3.850%	4	1,620	-1.829%
2026-04-22	54.5500	54.5500	51.5000	54.0300	+9.750%	35	1,621	-5.608%
2026-04-21	54.5900	54.5900	49.0500	49.2300	-7.025%	14	1,648	+3.595%
2026-04-20	54.0000	54.0000	52.9500	52.9500	-4.319%	16	1,648	-3.683%
2026-04-17	53.1000	55.8100	52.3500	55.3400	+7.917%	150	1,661	-7.842%
2026-04-16	52.5500	52.7000	51.2800	51.2800	-1.385%	3	1,630	-0.546%
2026-04-15	49.1400	52.3000	48.9000	52.0000	+6.601%	89	1,630	-1.923%
2026-04-14	44.8000	49.5800	44.8000	48.7800	+20.892%	35	1,674	+4.551%
2026-04-13	36.4500	40.3500	36.4500	40.3500	+4.210%	20	1,682	+26.394%
2026-04-10	42.0000	42.0000	38.2800	38.7200	-2.933%	49	1,700	+31.715%
2026-04-09	35.6600	40.2500	35.6600	39.8900	+1.760%	28	1,696	+27.852%
2026-04-08	41.0200	41.0200	36.3000	39.2000	+26.452%	212	1,743	+30.102%
2026-04-07	28.7500	31.0000	27.5700	31.0000	+11.471%	20	1,748	+64.516%
2026-04-06	26.7000	27.9200	26.7000	27.8100	+5.541%	44	1,748	+83.387%
2026-04-02	24.0000	26.3500	23.5500	26.3500	-4.702%	46	1,724	+93.548%
2026-04-01	25.0000	28.7500	25.0000	27.6500	+27.419%	123	1,724	+84.448%
2026-03-31	17.4300	22.2000	17.1500	21.7000	+40.362%	79	1,691	+135.023%
2026-03-30	16.3400	16.3600	15.4600	15.4600	-11.149%	57	1,670	+229.884%
2026-03-27	17.2700	18.6000	16.7500	17.4000	-11.043%	117	1,658	+193.103%
2026-03-26	22.1100	22.1100	19.5500	19.5600	-17.468%	47	1,594	+160.736%
2026-03-25	27.0000	27.0000	23.7000	23.7000	-3.971%	198	1,576	+115.190%
2026-03-24	29.6000	29.6000	24.6800	24.6800	-20.413%	130	1,481	+106.645%
2026-03-23	32.1000	32.7500	30.6400	31.0100	-0.768%	27	1,476	+64.463%
2026-03-20	32.5000	32.6000	30.1600	31.2500	-9.942%	47	1,472	+63.200%
2026-03-19	32.7500	35.1300	32.6000	34.7000	-2.254%	15	1,460	+46.974%
2026-03-18	37.0700	37.0700	35.4100	35.5000	-3.005%	7	1,452	+43.662%
2026-03-17	34.0000	36.6000	34.0000	36.6000	+8.444%	11	1,450	+39.344%
2026-03-16	34.0000	34.5400	32.9000	33.7500	+3.179%	68	1,448	+51.111%
2026-03-13	35.2000	35.2700	32.3500	32.7100	-5.735%	187	1,430	+55.916%
2026-03-12	34.0000	34.7000	32.8500	34.7000	-6.896%	14	1,294	+46.974%
2026-03-11	35.3500	38.0000	35.3500	37.2700	+1.085%	34	1,288	+36.839%
2026-03-10	37.6500	37.6500	36.2800	36.8700	+2.218%	82	1,311	+38.324%
2026-03-09	30.0000	36.0700	30.0000	36.0700	+14.218%	159	1,274	+41.392%
2026-03-06	31.1900	32.1800	30.2500	31.5800	-4.419%	259	1,281	+61.495%
2026-03-05	32.7500	33.0400	31.3000	33.0400	-3.533%	64	1,213	+54.358%
2026-03-04	33.6500	34.7000	33.6500	34.2500	+0.735%	85	1,190	+48.905%
2026-03-03	32.6500	34.1500	31.7500	34.0000	-7.609%	280	1,186	+50.000%
2026-03-02	36.0000	36.9000	36.0000	36.8000	-2.646%	5	1,089	+38.587%
2026-02-27	38.1000	38.1000	36.3700	37.8000	+0.265%	70	1,090	+34.921%
2026-02-26	38.5000	38.5000	34.9600	37.7000	-5.157%	19	1,148	+35.279%
2026-02-25	39.7500	39.7500	39.4000	39.7500	-1.119%	13	1,159	+28.302%
2026-02-24	38.0000	40.2000	37.9300	40.2000	-0.248%	9	1,159	+26.866%
2026-02-23	43.2000	43.6500	40.3000	40.3000	-5.951%	11	1,153	+26.551%
2026-02-20	36.9000	43.6200	36.9000	42.8500	+28.102%	280	1,148	+19.020%
2026-02-19	33.4500	35.1100	33.4500	33.4500	-1.182%	13	1,074	+52.466%
2026-02-18	33.3700	35.3000	33.3700	33.8500	+1.652%	15	1,072	+50.665%
2026-02-17	34.0000	34.1000	31.6000	33.3000	-9.609%	48	1,064	+53.153%
2026-02-13	37.0000	37.5500	36.4500	36.8400	-4.831%	30	1,077	+38.436%
2026-02-12	39.6500	42.0000	38.7100	38.7100	-1.876%	10	1,077	+31.749%
2026-02-11	44.0000	44.0000	39.4500	39.4500	-12.392%	32	1,076	+29.278%
2026-02-10	44.1200	45.0300	44.1200	45.0300	-8.920%	8	1,078	+13.258%
2026-02-09	46.3000	52.0500	46.3000	49.4400	-0.803%	50	1,075	+3.155%
2026-02-06	49.8000	50.2000	48.8000	49.8400	-12.561%	34	1,031	+2.327%
2026-02-05	40.2000	57.0000	40.2000	57.0000	-3.226%	66	1,024	-10.526%
2026-02-04	59.1700	59.8700	58.2300	58.9000	-5.760%	16	1,037	-13.413%
2026-02-03	70.0500	70.0500	62.5000	62.5000	-6.015%	20	1,029	-18.400%
2026-02-02	63.0000	66.5000	63.0000	66.5000	+8.465%	11	1,016	-23.308%
2026-01-30	58.5000	63.0000	58.5000	61.3100	+1.005%	28	1,017	-16.816%
2026-01-29	59.0000	60.7000	54.7700	60.7000	-0.606%	28	1,009	-15.980%
2026-01-28	59.9500	61.0700	58.3400	61.0700	+2.811%	42	1,011	-16.489%
2026-01-27	61.2400	61.2400	59.4000	59.4000	-0.818%	3	1,004	-14.141%
2026-01-26	60.3700	60.3700	59.5000	59.8900	+8.693%	16	1,005	-14.844%
2026-01-23	57.1800	57.1800	55.1000	55.1000	-5.000%	6	1,011	-7.441%
2026-01-22	58.0000	58.0000	58.0000	58.0000	+5.130%	1	1,011	-12.069%
2026-01-21	56.5000	56.5000	54.7800	55.1700	+6.774%	3	1,011	-7.558%
2026-01-20	51.2800	53.9900	51.2800	51.6700	-10.914%	21	1,010	-1.297%
2026-01-16	58.0000	58.0000	58.0000	58.0000	-2.357%	5	992	-12.069%
2026-01-15	60.6800	60.6800	59.2700	59.4000	-3.493%	21	992	-14.141%
2026-01-14	61.5500	61.5500	61.5500	61.5500	-2.872%	1	988	-17.141%
2026-01-13	63.0700	63.3700	63.0700	63.3700	+9.165%	4	987	-19.520%
2026-01-12	56.5200	58.0500	56.5200	58.0500	+2.093%	4	987	-12.145%
2026-01-09	56.5000	57.2000	56.5000	56.8600	+5.005%	24	989	-10.306%
2026-01-08	51.7000	54.2000	51.7000	54.1500	+5.556%	8	989	-5.817%
2026-01-07	50.4500	53.2000	49.0000	51.3000	+13.120%	78	990	-0.585%
2026-01-06	46.0000	46.0000	44.3500	45.3500	-3.326%	24	990	+12.459%
2026-01-05	46.9100	46.9100	46.9100	46.9100	-0.403%	2	992	+8.719%
2026-01-02	45.9500	47.1000	45.9500	47.1000	+3.063%	5	992	+8.280%
2025-12-31	45.7000	45.7000	45.7000	45.7000	-0.544%	1	997	+11.597%
2025-12-30	45.9500	45.9500	45.9500	45.9500	+0.989%	1	997	+10.990%
2025-12-29	44.4500	45.5000	44.4500	45.5000	-2.486%	3	997	+12.088%
2025-12-26	46.6500	46.6600	46.6500	46.6600	+0.560%	10	998	+9.301%
2025-12-24	45.8500	46.5900	45.8500	46.4000	-1.423%	13	988	+9.914%
2025-12-23	44.1500	47.0700	44.1500	47.0700	+8.083%	9	988	+8.349%
2025-12-22	43.0500	44.0000	41.9000	43.5500	+6.090%	7	995	+17.107%
2025-12-19	40.6000	41.6000	40.6000	41.0500	+2.369%	11	996	+24.239%
2025-12-18	39.8900	41.0000	39.8900	40.1000	+7.363%	18	997	+27.182%
2025-12-17	39.7000	40.1000	37.3500	37.3500	-14.217%	78	995	+36.546%
2025-12-16	45.5600	45.5600	43.5400	43.5400	+0.092%	3	973	+17.134%
2025-12-15	44.0000	44.0000	43.5000	43.5000	-2.027%	3	974	+17.241%
2025-12-12	47.8500	47.8500	44.4000	44.4000	-9.884%	8	975	+14.865%
2025-12-11	50.8000	50.8000	49.2700	49.2700	-7.907%	2	971	+3.511%
2025-12-10	53.5000	53.5000	53.5000	53.5000	+6.893%	1	972	-4.673%
2025-12-09	49.3800	50.0500	49.3800	50.0500	+2.247%	2	971	+1.898%
2025-12-08	52.0000	52.0000	48.9500	48.9500	-8.333%	9	973	+4.188%
2025-12-04	53.4000	53.4000	53.4000	53.4000	-4.301%	1	971	-4.494%
2025-12-03	51.9500	55.8000	51.9500	55.8000	+4.789%	29	971	-8.602%
2025-12-01	53.3500	53.3500	53.2500	53.2500	-6.873%	2	983	-4.225%
2025-11-26	57.0000	57.5200	57.0000	57.1800	-4.333%	4	984	-10.808%
2025-11-25	60.1500	64.0000	57.4800	59.7700	+4.860%	23	984	-14.673%
2025-11-24	50.8500	57.0000	50.8500	57.0000	+24.890%	67	988	-10.526%
2025-11-21	44.6600	46.4500	42.4500	45.6400	+16.876%	51	1,037	+11.744%
2025-11-20	44.1400	47.1200	39.0000	39.0500	-6.130%	77	1,048	+30.602%
2025-11-19	44.1100	47.2500	40.7600	41.6000	+14.004%	50	1,041	+22.596%
2025-11-18	36.8400	36.8400	32.9100	36.4900	+2.760%	47	1,033	+39.764%
2025-11-17	37.8000	39.6500	35.3700	35.5100	+14.919%	27	1,023	+43.622%
2025-11-14	29.1000	31.7000	29.1000	30.9000	-4.394%	57	1,011	+65.049%
2025-11-13	31.8500	32.5700	31.8500	32.3200	-10.471%	65	977	+57.797%
2025-11-12	36.4500	36.4500	35.3700	36.1000	-5.050%	113	982	+41.274%
2025-11-11	38.5000	38.5100	38.0200	38.0200	-1.247%	15	875	+34.140%
2025-11-10	34.5000	38.6500	34.5000	38.5000	+19.121%	120	862	+32.468%
2025-11-07	32.9900	33.0700	31.3900	32.3200	-10.669%	12	914	+57.797%
2025-11-06	35.6800	36.4000	33.8500	36.1800	+3.077%	108	917	+40.962%
2025-11-05	31.7000	36.0000	31.7000	35.1000	+13.482%	85	909	+45.299%
2025-11-04	31.4500	32.9000	30.9300	30.9300	-11.350%	242	867	+64.888%
2025-11-03	32.6500	35.3000	32.6500	34.8900	+2.618%	34	638	+46.174%
2025-10-31	32.3000	34.0000	32.0600	34.0000	-1.019%	33	638	+50.000%
2025-10-30	35.6000	38.0000	32.8500	34.3500	+12.255%	47	610	+48.472%
2025-10-29	27.1500	30.6000	26.3500	30.6000	+13.755%	65	599	+66.667%
2025-10-28	26.0900	26.9000	26.0900	26.9000	+1.014%	4	583	+89.591%
2025-10-27	23.9300	26.6300	23.7700	26.6300	+22.156%	22	572	+91.513%
2025-10-24	22.0900	22.6800	21.8000	21.8000	+13.601%	30	572	+133.945%
2025-10-23	19.0000	19.1900	19.0000	19.1900	+3.006%	2	560	+165.763%
2025-10-22	20.0000	20.0000	18.6300	18.6300	-2.461%	9	560	+173.752%
2025-10-21	19.1000	19.1000	19.1000	19.1000	-5.679%	3	553	+167.016%
2025-10-20	20.2200	20.6500	20.2000	20.2500	+3.264%	203	556	+151.852%
2025-10-17	18.9100	20.0900	18.9100	19.6100	+1.554%	55	518	+160.071%
2025-10-16	20.6700	20.6700	19.3000	19.3100	+7.397%	57	505	+164.112%
2025-10-15	17.0000	18.2900	17.0000	17.9800	+11.677%	49	465	+183.648%
2025-10-14	14.4400	16.1000	14.4400	16.1000	+8.784%	32	459	+216.770%
2025-10-13	14.3100	14.8000	14.3100	14.8000	+13.846%	36	482	+244.595%
2025-10-10	13.4000	13.6500	13.0000	13.0000	-7.801%	23	455	+292.308%
2025-10-09	14.4000	14.4000	14.1000	14.1000	-6.992%	11	455	+261.702%
2025-10-08	15.0000	15.3500	15.0000	15.1600	-6.822%	163	446	+236.412%
2025-10-07	17.2000	17.2000	16.2700	16.2700	-1.334%	86	525	+213.460%
2025-10-06	15.9500	16.7100	15.3700	16.4900	+9.787%	10	523	+209.278%
2025-10-03	14.7800	15.6500	14.7800	15.0200	+2.038%	126	517	+239.547%
2025-10-02	14.9700	14.9700	14.7200	14.7200	+0.478%	62	392	+246.467%
2025-10-01	13.5000	14.6500	13.4600	14.6500	+7.169%	14	339	+248.123%
2025-09-30	13.7000	13.9300	13.6700	13.6700	-7.946%	21	329	+273.080%
2025-09-29	17.4500	17.4500	14.8500	14.8500	-9.174%	3	329	+243.434%
2025-09-26	16.3500	16.3500	16.3500	16.3500	+6.169%	2	329	+211.927%
2025-09-25	15.4000	15.4000	15.4000	15.4000	-12.994%	1	329	+231.169%
2025-09-24	17.7000	17.7000	17.7000	17.7000	-1.503%	3	328	+188.136%
2025-09-23	17.9700	17.9700	17.9700	17.9700	-4.921%	1	328	+183.806%
2025-09-22	18.9000	18.9000	18.9000	18.9000	-0.943%	4	328	+169.841%
2025-09-19	19.0800	19.0800	19.0800	19.0800	+3.415%	45	328	+167.296%
2025-09-18	18.8500	19.0500	18.4500	18.4500	+5.429%	110	373	+176.423%
2025-09-17	16.6300	17.5000	16.2000	17.5000	-2.778%	4	278	+191.429%
2025-09-16	17.9000	18.5000	17.9000	18.0000	-1.207%	17	278	+183.333%
2025-09-15	15.0500	18.2200	15.0500	18.2200	+37.509%	402	273	+179.912%
2025-09-12	12.4000	13.2500	12.4000	13.2500	+4.578%	5	144	+284.906%
2025-09-11	12.2500	12.6700	12.1200	12.6700	-3.282%	106	141	+302.526%
2025-09-10	13.0500	13.1000	13.0500	13.1000	+5.901%	26	42	+289.313%
2025-09-09	11.5400	12.3700	11.5400	12.3700	+10.743%	2	67	+312.288%
2025-09-08	11.1700	11.1700	11.1700	11.1700	+5.377%	1	65	+356.580%
2025-09-05	10.6000	10.6000	10.6000	10.6000	+21.839%	25	65	+381.132%
2025-09-04	8.5000	8.7000	8.3600	8.7000	-7.447%	3	67	+486.207%
2025-09-03	8.4000	9.4000	8.2000	9.4000	+79.048%	15	69	+442.553%
2025-08-28	5.2500	5.2500	5.2500	5.2500	+19.318%	2	73	+871.429%
2025-08-26	4.4000	4.4000	4.4000	4.4000	-9.278%	11	75	+1,059.091%
2025-08-25	4.8500	4.8500	4.8500	4.8500	+34.349%	2	75	+951.546%
2025-08-22	3.6100	3.6100	3.6100	3.6100	+12.813%	5	73	+1,312.742%
2025-08-20	3.2000	3.2000	3.2000	3.2000	-18.987%	15	68	+1,493.750%
2025-08-18	3.9500	3.9500	3.9500	3.9500	-7.494%	2	54	+1,191.139%
2025-08-15	4.2700	4.2700	4.2700	4.2700	+4.914%	1	53	+1,094.379%
2025-08-14	4.0700	4.0700	4.0700	4.0700	-0.732%	1	52	+1,153.071%
2025-08-12	3.9300	4.1000	3.9300	4.1000	0.000%	51	51	+1,143.902%