Dark

GOOGL20260821C305
GOOGL Aug 21 2026 305.00 Call (GOOGL260821C00305000)
option OPRA

EOD

Jul 21, 2026

47.99+10.831%(+4.69)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	48.0500	48.0500	47.1000	47.9900	+10.831%	39	601	0.000%
2026-07-17	42.5900	45.4900	42.5900	43.3000	-19.141%	18	608	+10.831%
2026-07-16	68.9500	68.9500	53.5500	53.5500	-23.116%	27	610	-10.383%
2026-07-15	65.0000	69.6500	65.0000	69.6500	+19.366%	23	611	-31.098%
2026-07-14	56.6000	58.3500	56.6000	58.3500	+5.898%	20	611	-17.755%
2026-07-13	55.0600	55.1000	55.0600	55.1000	+2.531%	3	619	-12.904%
2026-07-10	53.7400	53.7400	53.7400	53.7400	-4.377%	1	622	-10.700%
2026-07-09	51.7500	56.2000	51.5500	56.2000	+2.648%	86	622	-14.609%
2026-07-02	54.7500	54.7500	54.7500	54.7500	-5.211%	1	633	-12.347%
2026-07-01	57.7600	57.7600	57.7600	57.7600	+0.052%	1	633	-16.915%
2026-06-30	55.4700	57.7300	55.4700	57.7300	+7.645%	2	634	-16.872%
2026-06-29	53.6300	53.6300	53.6300	53.6300	+17.327%	2	636	-10.517%
2026-06-26	46.5900	46.5900	44.9400	45.7100	-6.390%	18	636	+4.988%
2026-06-23	47.7100	51.2200	47.7100	48.8300	-4.161%	17	620	-1.720%
2026-06-22	55.0000	55.0000	48.7500	50.9500	-25.783%	7	623	-5.810%
2026-06-18	68.6500	68.6500	68.6500	68.6500	+6.040%	1	619	-30.095%
2026-06-17	64.7400	64.7400	64.7400	64.7400	-9.073%	2	619	-25.873%
2026-06-15	71.3300	71.3500	71.1700	71.2000	+19.724%	11	619	-32.598%
2026-06-11	56.7700	59.4700	52.1300	59.4700	-0.801%	8	627	-19.304%
2026-06-10	64.7900	64.8200	59.9500	59.9500	-13.279%	31	629	-19.950%
2026-06-09	69.7900	69.9200	69.1300	69.1300	+2.872%	13	612	-30.580%
2026-06-05	72.3000	72.3000	67.2000	67.2000	-8.770%	8	600	-28.586%
2026-06-04	73.6600	73.6600	73.6600	73.6600	+17.107%	1	600	-34.849%
2026-06-03	67.8000	67.8000	62.3600	62.9000	-10.412%	6	600	-23.704%
2026-06-02	62.4000	70.2100	62.4000	70.2100	-12.238%	5	599	-31.648%
2026-06-01	76.0000	80.0000	76.0000	80.0000	-4.192%	4	598	-40.013%
2026-05-29	84.4000	84.4000	83.5000	83.5000	-8.070%	11	597	-42.527%
2026-05-28	90.8300	90.8300	90.8300	90.8300	-1.379%	1	606	-47.165%
2026-05-27	92.3300	92.4100	92.1000	92.1000	+5.113%	3	606	-47.894%
2026-05-26	87.6500	87.6500	87.6200	87.6200	-1.925%	2	605	-45.229%
2026-05-20	87.2200	89.3400	87.2200	89.3400	-0.623%	4	606	-46.284%
2026-05-19	89.9000	89.9000	89.9000	89.9000	-10.082%	1	609	-46.618%
2026-05-14	99.9800	99.9800	99.9800	99.9800	-2.932%	1	609	-52.000%
2026-05-13	93.0800	103.0000	93.0800	103.0000	+14.444%	5	634	-53.408%
2026-05-12	89.2400	90.0000	87.9900	90.0000	-9.919%	25	634	-46.678%
2026-05-08	102.2700	102.2700	99.9100	99.9100	+0.868%	2	634	-51.967%
2026-05-07	99.2500	99.2500	99.0500	99.0500	+0.253%	3	633	-51.550%
2026-05-06	97.8800	101.6500	97.8800	98.8000	+9.498%	16	633	-51.427%
2026-05-05	95.0000	95.0000	90.2300	90.2300	+2.418%	6	632	-46.814%
2026-05-01	86.8200	88.1000	86.8200	88.1000	+0.114%	2	632	-45.528%
2026-04-30	77.4000	88.0000	73.1200	88.0000	+45.119%	26	632	-45.466%
2026-04-29	60.6400	60.6400	60.6400	60.6400	+6.442%	1	629	-20.861%
2026-04-28	56.9700	56.9700	56.9700	56.9700	+4.055%	1	628	-15.763%
2026-04-27	54.7500	54.7500	54.7500	54.7500	+4.186%	1	628	-12.347%
2026-04-24	51.0000	52.5500	51.0000	52.5500	+1.058%	2	629	-8.677%
2026-04-23	50.6100	52.0000	50.6100	52.0000	+3.277%	3	629	-7.712%
2026-04-22	49.2500	50.3500	49.2500	50.3500	+2.629%	3	630	-4.687%
2026-04-21	47.6500	49.0600	47.6500	49.0600	+0.225%	3	635	-2.181%
2026-04-20	49.4600	49.5600	48.9500	48.9500	-1.509%	9	635	-1.961%
2026-04-17	48.8500	49.7000	48.8500	49.7000	-0.600%	29	635	-3.441%
2026-04-16	50.0000	50.0000	50.0000	50.0000	+5.263%	4	635	-4.020%
2026-04-15	44.8500	47.5000	44.8500	47.5000	+3.261%	4	635	+1.032%
2026-04-14	41.3900	46.0000	41.3900	46.0000	+21.308%	21	635	+4.326%
2026-04-13	36.5500	37.9200	36.5500	37.9200	+6.847%	2	633	+26.556%
2026-04-10	37.0800	37.0800	35.4900	35.4900	-2.473%	87	634	+35.221%
2026-04-08	36.1000	37.3000	34.1800	36.3900	+30.994%	35	620	+31.877%
2026-04-07	27.7500	28.0000	27.6000	27.7800	+7.716%	18	631	+72.750%
2026-04-06	24.3500	25.7900	24.3500	25.7900	+8.361%	20	631	+86.080%
2026-04-02	22.1500	24.5000	21.9000	23.8000	-5.368%	215	583	+101.639%
2026-04-01	22.4000	26.3700	22.4000	25.1500	+28.645%	107	583	+90.815%
2026-03-31	17.3500	19.5500	16.5900	19.5500	+34.828%	58	542	+145.473%
2026-03-30	14.1000	14.5000	14.1000	14.5000	-3.333%	2	499	+230.966%
2026-03-27	16.6500	16.6500	15.0000	15.0000	-14.384%	48	499	+219.933%
2026-03-26	19.7500	19.8000	17.5200	17.5200	-18.701%	20	493	+173.916%
2026-03-25	22.6100	22.6100	21.5500	21.5500	-5.441%	51	478	+122.691%
2026-03-24	27.1700	27.1700	22.7900	22.7900	-20.868%	39	479	+110.575%
2026-03-23	29.3000	30.3000	28.0700	28.8000	+4.348%	59	483	+66.632%
2026-03-20	29.0400	29.5500	27.6000	27.6000	-12.409%	19	481	+73.877%
2026-03-19	30.4500	31.5100	30.4500	31.5100	-3.492%	5	481	+52.301%
2026-03-18	33.7400	33.7800	32.6000	32.6500	+1.240%	19	481	+46.983%
2026-03-17	32.2500	32.2500	32.2500	32.2500	+4.369%	1	475	+48.806%
2026-03-16	31.4700	32.0500	30.2000	30.9000	+1.812%	31	476	+55.307%
2026-03-13	32.9500	32.9500	30.3000	30.3500	-5.979%	16	477	+58.122%
2026-03-12	30.2400	32.2800	30.0500	32.2800	-4.356%	21	478	+48.668%
2026-03-11	33.0000	35.3100	33.0000	33.7500	+1.351%	125	459	+42.193%
2026-03-10	34.2500	34.4500	33.3000	33.3000	+2.588%	26	412	+44.114%
2026-03-09	29.1500	32.6000	29.1500	32.4600	+10.408%	8	416	+47.843%
2026-03-06	28.4500	29.8800	28.4500	29.4000	-3.607%	37	447	+63.231%
2026-03-05	30.2500	30.5000	29.1000	30.5000	-2.959%	28	423	+57.344%
2026-03-04	31.0500	32.1800	31.0000	31.4300	+1.061%	33	419	+52.689%
2026-03-03	29.7000	31.1000	29.6500	31.1000	-7.852%	58	409	+54.309%
2026-03-02	32.9500	34.8100	32.6500	33.7500	-2.738%	43	412	+42.193%
2026-02-26	32.3000	34.9500	32.3000	34.7000	-3.825%	112	386	+38.300%
2026-02-24	36.1400	36.1400	36.0800	36.0800	-10.137%	2	319	+33.010%
2026-02-20	34.6100	40.1500	34.6100	40.1500	+26.298%	19	317	+19.527%
2026-02-19	31.2800	32.9600	31.2800	31.7900	-0.749%	26	312	+50.959%
2026-02-18	32.6000	32.6000	31.1000	32.0300	+3.323%	15	312	+49.828%
2026-02-17	30.8400	31.7500	28.7700	31.0000	-9.884%	24	310	+54.806%
2026-02-13	34.2500	34.4000	33.8800	34.4000	-5.985%	6	307	+39.506%
2026-02-11	38.0500	38.0500	36.5900	36.5900	-14.947%	3	307	+31.156%
2026-02-10	42.1700	43.0200	41.8000	43.0200	-6.883%	6	307	+11.553%
2026-02-06	46.2000	46.2000	46.2000	46.2000	+0.435%	2	311	+3.874%
2026-02-05	41.7500	46.0000	41.7500	46.0000	-17.533%	7	311	+4.326%
2026-02-04	55.7800	55.7800	55.7800	55.7800	-11.037%	3	312	-13.966%
2026-02-02	62.7000	62.7000	62.7000	62.7000	+15.789%	1	312	-23.461%
2026-01-29	58.5700	58.5700	54.1500	54.1500	-7.118%	15	312	-11.376%
2026-01-27	58.3000	58.3000	58.3000	58.3000	+1.727%	40	319	-17.684%
2026-01-26	57.3100	57.3100	57.3100	57.3100	+9.266%	10	359	-16.262%
2026-01-23	52.4500	52.4500	52.4500	52.4500	+8.033%	1	369	-8.503%
2026-01-20	48.5500	48.5500	48.5500	48.5500	-12.523%	1	369	-1.153%
2026-01-16	55.5000	55.5000	55.5000	55.5000	-1.943%	1	369	-13.532%
2026-01-15	58.0000	58.0000	56.6000	56.6000	-2.666%	6	369	-15.212%
2026-01-14	58.1500	58.1500	58.1500	58.1500	-3.868%	1	363	-17.472%
2026-01-13	60.0300	60.4900	60.0300	60.4900	+18.029%	5	362	-20.665%
2026-01-08	51.2500	51.2500	51.2500	51.2500	+4.870%	5	359	-6.361%
2026-01-07	47.7000	48.8700	47.7000	48.8700	+6.820%	2	354	-1.801%
2026-01-06	45.7500	45.7500	45.7500	45.7500	+3.157%	6	354	+4.896%
2026-01-02	42.1500	44.3500	42.1500	44.3500	+3.260%	8	354	+8.207%
2025-12-31	42.9500	42.9500	42.9500	42.9500	-1.716%	1	353	+11.735%
2025-12-30	43.7000	43.7000	43.7000	43.7000	-0.023%	1	353	+9.817%
2025-12-26	43.7500	43.7500	43.7100	43.7100	-0.884%	2	353	+9.792%
2025-12-24	44.0000	44.1000	44.0000	44.1000	+0.068%	2	355	+8.821%
2025-12-23	44.3500	44.3500	44.0700	44.0700	+7.988%	11	355	+8.895%
2025-12-22	40.8100	40.8100	40.8100	40.8100	+1.619%	1	363	+17.594%
2025-12-19	38.8500	40.1600	38.8000	40.1600	+5.963%	7	363	+19.497%
2025-12-18	37.7000	37.9500	37.4000	37.9000	+4.986%	68	370	+26.623%
2025-12-17	38.6500	38.6500	36.1000	36.1000	-12.058%	13	357	+32.936%
2025-12-16	41.0500	41.0500	41.0500	41.0500	-0.965%	2	345	+16.906%
2025-12-15	41.8400	41.8400	40.7400	41.4500	-5.149%	10	347	+15.778%
2025-12-12	42.9000	43.7000	42.9000	43.7000	-6.803%	8	347	+9.817%
2025-12-11	46.9300	46.9300	46.8900	46.8900	-8.059%	88	345	+2.346%
2025-12-10	48.6400	51.0000	48.6400	51.0000	+3.343%	4	454	-5.902%
2025-12-09	46.6000	49.3500	46.6000	49.3500	+5.000%	7	456	-2.756%
2025-12-08	47.0000	47.0000	47.0000	47.0000	-11.770%	5	449	+2.106%
2025-12-05	53.2700	53.2700	53.2700	53.2700	+4.759%	3	445	-9.912%
2025-12-01	50.6700	50.8500	50.5600	50.8500	-7.123%	3	445	-5.624%
2025-11-26	54.7500	54.7500	54.7500	54.7500	-4.216%	1	445	-12.347%
2025-11-25	58.5000	61.6500	57.1600	57.1600	+5.578%	12	445	-16.043%
2025-11-24	54.1700	54.3200	50.1000	54.1400	+25.469%	210	445	-11.359%
2025-11-21	44.0500	44.0500	43.1500	43.1500	+12.604%	2	265	+11.217%
2025-11-20	44.2900	45.6600	38.3200	38.3200	-0.468%	228	264	+25.235%
2025-11-19	37.2500	45.0500	37.2500	38.5000	+15.408%	79	202	+24.649%
2025-11-17	37.6400	37.6400	33.3600	33.3600	+12.134%	109	138	+43.855%
2025-11-14	29.3500	29.7500	29.3500	29.7500	-11.168%	4	67	+61.311%
2025-11-12	33.5000	33.5000	33.4900	33.4900	+12.270%	5	66	+43.297%
2025-11-07	30.7000	30.7000	29.8300	29.8300	-12.522%	3	61	+60.878%
2025-11-06	32.9200	34.3300	32.5000	34.1000	+4.762%	11	60	+40.733%
2025-11-05	32.5500	32.5500	32.5500	32.5500	+8.140%	2	56	+47.435%
2025-11-04	30.1000	30.1000	30.0500	30.1000	-8.788%	3	56	+59.435%
2025-11-03	33.0000	33.0000	33.0000	33.0000	+5.431%	1	54	+45.424%
2025-10-31	31.3000	31.3000	31.3000	31.3000	-5.065%	1	54	+53.323%
2025-10-30	35.3300	35.3300	32.9700	32.9700	+13.611%	30	53	+45.557%
2025-10-29	25.5300	29.0200	25.5300	29.0200	+16.593%	14	32	+65.369%
2025-10-27	23.9500	24.8900	23.9500	24.8900	+17.683%	4	20	+92.808%
2025-10-24	20.1000	21.1500	20.1000	21.1500	0.000%	16	16	+126.903%