Dark

GOOGL20260821C310
GOOGL Aug 21 2026 310.00 Call (GOOGL260821C00310000)
option OPRA

EOD

Jul 20, 2026

50.77+26.482%(+10.63)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	50.7700	50.7700	50.7700	50.7700	+26.482%	1	779	0.000%
2026-07-17	39.7500	43.0000	39.4600	40.1400	-18.580%	21	778	+26.482%
2026-07-16	64.7000	64.7000	49.3000	49.3000	-21.746%	23	761	+2.982%
2026-07-15	59.4600	66.1300	59.4600	63.0000	+17.647%	6	778	-19.413%
2026-07-14	53.5500	53.5500	53.5500	53.5500	+11.563%	1	774	-5.191%
2026-07-13	49.2900	49.6400	48.0000	48.0000	-5.307%	3	774	+5.771%
2026-07-09	50.6900	50.6900	50.6900	50.6900	-23.946%	1	777	+0.158%
2026-07-07	67.0500	67.0500	66.6500	66.6500	+8.339%	3	777	-23.826%
2026-07-06	55.0500	61.5200	55.0500	61.5200	+11.288%	3	777	-17.474%
2026-07-02	57.1800	57.1800	51.8000	55.2800	+0.036%	11	768	-8.158%
2026-07-01	57.0100	57.0100	54.1700	55.2600	+2.523%	25	768	-8.125%
2026-06-30	50.0800	53.9000	50.0800	53.9000	+10.451%	105	770	-5.807%
2026-06-29	45.9200	48.8000	44.9700	48.8000	+19.374%	35	775	+4.037%
2026-06-25	37.2000	40.8800	37.2000	40.8800	-14.656%	13	773	+24.193%
2026-06-24	49.6300	49.6300	47.9000	47.9000	+6.374%	3	773	+5.992%
2026-06-23	46.3500	47.2200	45.0300	45.0300	-4.089%	113	774	+12.747%
2026-06-22	55.3000	55.3200	44.0800	46.9500	-20.383%	36	735	+8.136%
2026-06-18	58.9700	58.9700	58.9700	58.9700	-1.717%	1	731	-13.905%
2026-06-17	60.2500	61.3000	60.0000	60.0000	-14.286%	11	731	-15.383%
2026-06-16	70.0000	70.0000	70.0000	70.0000	+6.432%	4	731	-27.471%
2026-06-15	66.8800	68.0000	65.7700	65.7700	+13.887%	12	731	-22.807%
2026-06-12	58.9000	59.5500	57.7500	57.7500	+11.058%	9	731	-12.087%
2026-06-11	49.0400	52.0000	49.0400	52.0000	-7.159%	15	731	-2.365%
2026-06-10	60.3200	60.4900	55.8000	56.0100	-4.874%	95	731	-9.355%
2026-06-09	67.4000	67.4000	58.8800	58.8800	-1.621%	5	656	-13.774%
2026-06-08	59.0000	60.3500	59.0000	59.8500	-8.710%	10	656	-15.171%
2026-06-05	64.7200	66.4800	64.7200	65.5600	-4.082%	6	659	-22.559%
2026-06-04	62.7600	69.0000	62.7600	68.3500	+15.067%	61	656	-25.721%
2026-06-03	60.2500	60.2500	58.2500	59.4000	-1.721%	101	660	-14.529%
2026-06-02	61.4000	67.9000	58.0500	60.4400	-15.409%	91	614	-15.999%
2026-06-01	71.4500	71.4500	71.4500	71.4500	-9.899%	1	612	-28.943%
2026-05-29	78.2000	80.0000	78.2000	79.3000	-7.078%	8	612	-35.977%
2026-05-28	85.0000	85.3400	85.0000	85.3400	-1.693%	2	612	-40.509%
2026-05-27	87.3000	87.3000	86.8100	86.8100	+4.402%	2	612	-41.516%
2026-05-26	81.7700	85.2600	81.7700	83.1500	-0.538%	6	612	-38.942%
2026-05-22	83.6000	83.6000	83.6000	83.6000	-1.042%	1	613	-39.270%
2026-05-20	83.0500	84.4800	82.2000	84.4800	-3.451%	16	613	-39.903%
2026-05-19	86.3700	87.5000	84.1000	87.5000	-7.963%	25	618	-41.977%
2026-05-18	98.3200	103.1000	95.0700	95.0700	+1.712%	4	618	-46.597%
2026-05-15	92.0800	93.4700	92.0800	93.4700	-4.290%	4	618	-45.683%
2026-05-14	96.9000	97.6600	96.9000	97.6600	+6.279%	10	618	-48.014%
2026-05-13	91.8900	91.8900	91.8900	91.8900	+8.746%	1	617	-44.749%
2026-05-12	85.3300	85.3300	84.1300	84.5000	-5.587%	3	617	-39.917%
2026-05-11	94.4000	94.4000	89.5000	89.5000	-9.045%	40	617	-43.274%
2026-05-08	94.8200	98.4000	94.8200	98.4000	+2.500%	3	621	-48.404%
2026-05-07	94.8000	96.0000	94.2400	96.0000	-0.415%	7	621	-47.115%
2026-05-06	95.4900	96.6500	94.1900	96.4000	+13.479%	5	625	-47.334%
2026-05-05	84.9500	84.9500	84.9500	84.9500	+4.323%	1	627	-40.235%
2026-05-04	82.0000	82.8000	81.3100	81.4300	-2.886%	6	628	-37.652%
2026-05-01	82.3300	84.6700	81.6000	83.8500	+2.094%	7	624	-39.451%
2026-04-30	73.3500	84.2000	67.2700	82.1300	+50.697%	39	624	-38.183%
2026-04-29	54.4500	55.0000	52.8800	54.5000	+1.301%	24	627	-6.844%
2026-04-28	53.9500	56.1400	53.0600	53.8000	-3.324%	121	623	-5.632%
2026-04-27	51.7100	57.2000	51.7100	55.6500	+13.850%	37	515	-8.769%
2026-04-24	47.4000	50.2700	47.4000	48.8800	+5.277%	6	524	+3.867%
2026-04-23	46.4300	46.4300	46.4300	46.4300	+1.553%	2	524	+9.347%
2026-04-22	45.7000	45.7200	45.0800	45.7200	-1.274%	4	524	+11.045%
2026-04-20	46.4500	47.2000	45.7500	46.3100	-4.908%	11	522	+9.631%
2026-04-17	45.5000	48.7000	45.4800	48.7000	+9.635%	28	530	+4.251%
2026-04-16	46.0000	46.2000	44.4200	44.4200	-0.180%	12	535	+14.295%
2026-04-15	44.2800	44.5000	43.9100	44.5000	+5.450%	7	527	+14.090%
2026-04-14	37.5400	43.1000	37.5400	42.2000	+29.250%	47	532	+20.308%
2026-04-10	34.9500	34.9500	32.3000	32.6500	-3.545%	24	560	+55.498%
2026-04-09	30.7500	34.2700	29.7100	33.8500	-0.733%	185	571	+49.985%
2026-04-08	33.1100	34.5500	31.7400	34.1000	+32.171%	64	652	+48.886%
2026-04-07	23.2000	26.0500	23.2000	25.8000	+10.540%	53	673	+96.783%
2026-04-06	21.9000	23.4000	21.8000	23.3400	+9.835%	16	648	+117.524%
2026-04-02	19.7800	21.7900	19.7800	21.2500	-6.140%	24	616	+138.918%
2026-04-01	19.2000	24.0200	19.2000	22.6400	+30.867%	105	616	+124.249%
2026-03-31	13.6000	17.5000	13.6000	17.3000	+41.803%	141	635	+193.468%
2026-03-30	13.3900	13.3900	12.1500	12.2000	-11.594%	66	619	+316.148%
2026-03-27	14.1900	14.9500	13.4000	13.8000	-14.286%	96	634	+267.899%
2026-03-26	18.5900	18.5900	16.1000	16.1000	-18.687%	47	617	+215.342%
2026-03-25	20.7000	20.7400	19.7700	19.8000	-7.042%	49	603	+156.414%
2026-03-24	24.7700	24.7700	21.1300	21.3000	-18.547%	105	586	+138.357%
2026-03-23	26.3500	27.4100	25.8700	26.1500	-0.381%	16	568	+94.149%
2026-03-20	26.1500	26.4500	25.2300	26.2500	-10.562%	34	575	+93.410%
2026-03-19	28.4500	29.3500	28.1000	29.3500	-1.642%	26	549	+72.981%
2026-03-18	31.3200	31.3200	29.8400	29.8400	-4.998%	32	526	+70.141%
2026-03-17	28.8300	31.4100	28.8000	31.4100	+13.804%	20	508	+61.636%
2026-03-16	28.9000	28.9000	27.6000	27.6000	-0.933%	16	506	+83.949%
2026-03-13	27.9000	28.3000	27.4000	27.8600	-1.798%	9	509	+82.233%
2026-03-12	28.2400	28.3700	27.8800	28.3700	-9.937%	3	506	+78.957%
2026-03-11	30.9300	32.7000	30.9300	31.5000	+2.606%	35	506	+61.175%
2026-03-10	31.5500	32.0000	30.5300	30.7000	+2.061%	19	500	+65.375%
2026-03-09	26.4800	30.1000	26.4800	30.0800	+11.614%	32	496	+68.783%
2026-03-06	27.1000	27.5000	26.9000	26.9500	-4.602%	124	560	+88.386%
2026-03-05	27.7500	28.2500	26.7600	28.2500	-2.485%	32	532	+79.717%
2026-03-04	29.3000	29.8000	28.9700	28.9700	-1.630%	76	519	+75.250%
2026-03-03	27.9000	29.4500	27.0000	29.4500	-4.538%	48	512	+72.394%
2026-03-02	30.0000	32.1000	30.0000	30.8500	-10.709%	17	523	+64.571%
2026-02-27	30.7000	34.5500	30.7000	34.5500	+6.636%	25	515	+46.946%
2026-02-26	33.5000	33.5000	29.7500	32.4000	-8.215%	81	504	+56.698%
2026-02-25	35.5200	35.5200	33.5000	35.3000	+2.171%	9	474	+43.824%
2026-02-24	33.5600	34.8400	32.3000	34.5500	-4.294%	14	474	+46.946%
2026-02-23	37.2000	37.2000	35.7100	36.1000	-3.087%	19	468	+40.637%
2026-02-20	32.0500	37.8500	32.0500	37.2500	+23.263%	32	458	+36.295%
2026-02-19	28.6500	30.2200	28.6500	30.2200	+4.931%	3	453	+68.001%
2026-02-18	29.4000	29.6000	28.8000	28.8000	-0.826%	4	453	+76.285%
2026-02-17	29.1000	29.2000	27.0000	29.0400	-7.368%	40	450	+74.828%
2026-02-13	32.0400	33.0000	31.3500	31.3500	-9.914%	62	448	+61.946%
2026-02-12	34.3200	34.9600	34.3200	34.8000	+1.606%	52	448	+45.891%
2026-02-11	34.8000	35.4800	33.7500	34.2500	-15.432%	14	398	+48.234%
2026-02-10	39.2000	40.5000	39.2000	40.5000	-11.765%	3	393	+25.358%
2026-02-09	41.2500	45.9000	41.2500	45.9000	+0.218%	2	391	+10.610%
2026-02-06	45.8000	45.8000	45.8000	45.8000	-7.099%	10	392	+10.852%
2026-02-05	34.8500	49.3000	34.8500	49.3000	-14.186%	30	392	+2.982%
2026-02-03	57.4500	57.4500	57.4500	57.4500	-3.849%	1	397	-11.628%
2026-02-02	57.0000	60.0000	57.0000	59.7500	+5.996%	5	397	-15.029%
2026-01-30	54.0000	56.4000	54.0000	56.3700	+4.389%	90	399	-9.934%
2026-01-29	50.4900	54.0000	48.5100	54.0000	-1.099%	15	371	-5.981%
2026-01-28	52.0000	54.6000	52.0000	54.6000	-0.546%	2	359	-7.015%
2026-01-27	54.9000	54.9000	54.9000	54.9000	+4.751%	14	359	-7.523%
2026-01-26	52.3400	52.4100	52.3400	52.4100	+6.937%	4	360	-3.129%
2026-01-23	51.0000	51.0000	49.0100	49.0100	-5.841%	2	360	+3.591%
2026-01-22	53.0700	53.0700	52.0500	52.0500	+5.045%	4	361	-2.459%
2026-01-21	48.7500	49.5500	48.7500	49.5500	+5.202%	2	361	+2.462%
2026-01-20	47.5000	48.1000	46.2700	47.1000	-7.375%	11	362	+7.792%
2026-01-16	50.8500	50.8500	50.8500	50.8500	-4.989%	1	359	-0.157%
2026-01-15	52.8500	53.5200	52.8500	53.5200	-8.762%	2	359	-5.138%
2026-01-13	58.6600	58.6600	58.6600	58.6600	+13.134%	1	358	-13.450%
2026-01-12	51.8500	51.8500	51.8500	51.8500	+3.596%	1	359	-2.083%
2026-01-09	51.5000	51.5000	50.0500	50.0500	+3.196%	3	359	+1.439%
2026-01-08	48.2900	49.6000	48.2900	48.5000	+6.127%	4	359	+4.680%
2026-01-07	41.6000	45.9900	41.6000	45.7000	+15.521%	18	361	+11.094%
2026-01-06	40.6000	40.6000	39.5600	39.5600	-5.291%	5	357	+28.337%
2026-01-02	39.3400	41.7700	39.3400	41.7700	+3.880%	38	355	+21.547%
2025-12-31	40.2100	40.2100	40.2100	40.2100	-1.446%	2	341	+26.262%
2025-12-30	40.7300	41.0000	40.7300	40.8000	+1.341%	12	341	+24.436%
2025-12-29	40.1600	40.2800	40.1600	40.2600	-2.777%	7	339	+26.105%
2025-12-26	41.3000	41.4100	41.1500	41.4100	-0.695%	18	335	+22.603%
2025-12-24	41.7000	41.7000	41.7000	41.7000	-1.068%	10	334	+21.751%
2025-12-23	40.0000	42.3500	40.0000	42.1500	+8.943%	37	334	+20.451%
2025-12-22	37.4000	38.6900	37.4000	38.6900	+9.448%	2	339	+31.223%
2025-12-18	35.1200	35.3500	35.1200	35.3500	+5.459%	20	338	+43.621%
2025-12-17	37.7400	37.7400	33.5200	33.5200	-10.732%	36	324	+51.462%
2025-12-16	37.7700	37.7700	37.5500	37.5500	-8.526%	2	327	+35.206%
2025-12-12	44.2500	44.2500	40.0000	41.0500	-3.412%	28	328	+23.678%
2025-12-11	42.5000	42.5000	42.5000	42.5000	-10.205%	5	309	+19.459%
2025-12-10	47.2500	47.3300	47.2500	47.3300	+7.446%	2	309	+7.268%
2025-12-08	44.0500	44.0500	44.0500	44.0500	-10.866%	3	308	+15.255%
2025-12-05	50.0700	50.0700	49.4200	49.4200	+2.638%	5	305	+2.732%
2025-12-04	47.7000	48.1500	47.7000	48.1500	-2.884%	2	305	+5.441%
2025-12-03	47.1000	49.6500	46.5500	49.5800	+5.042%	5	304	+2.400%
2025-12-02	47.2000	47.2000	47.2000	47.2000	-1.461%	1	302	+7.564%
2025-12-01	48.0600	48.0600	47.9000	47.9000	-7.796%	3	302	+5.992%
2025-11-26	52.8500	52.8500	51.9500	51.9500	-5.114%	3	300	-2.271%
2025-11-25	51.4000	55.4500	51.4000	54.7500	+5.552%	16	300	-7.269%
2025-11-24	48.0200	52.1000	47.4500	51.8700	+29.191%	30	305	-2.121%
2025-11-21	40.6700	41.3500	37.8900	40.1500	+10.242%	62	309	+26.451%
2025-11-20	41.0700	43.1600	36.2500	36.4200	-1.301%	25	286	+39.401%
2025-11-19	41.4300	42.0500	36.9000	36.9000	+15.385%	26	286	+37.588%
2025-11-18	31.3500	32.0100	31.3500	31.9800	+1.556%	21	273	+58.755%
2025-11-17	35.1500	35.4000	31.4200	31.4900	+14.053%	40	270	+61.226%
2025-11-14	27.5000	27.6100	27.5000	27.6100	-14.731%	16	239	+83.883%
2025-11-12	31.2000	32.3800	31.2000	32.3800	-5.487%	5	234	+56.794%
2025-11-11	34.2500	34.2600	34.2500	34.2600	-0.233%	4	235	+48.190%
2025-11-10	34.3300	34.3400	34.2600	34.3400	+23.303%	4	234	+47.845%
2025-11-07	28.2500	28.2500	27.8500	27.8500	-16.241%	12	231	+82.298%
2025-11-06	30.8500	33.2500	30.8500	33.2500	+6.844%	29	230	+52.692%
2025-11-05	30.8300	31.1200	30.8300	31.1200	+12.144%	3	210	+63.143%
2025-11-04	27.8300	28.9800	27.7500	27.7500	-10.455%	13	210	+82.955%
2025-11-03	30.2900	30.9900	30.2900	30.9900	+5.840%	4	205	+63.827%
2025-10-31	29.3500	29.9000	28.9900	29.2800	-6.154%	6	205	+73.395%
2025-10-30	33.2400	33.3300	31.0800	31.2000	+14.119%	24	206	+62.724%
2025-10-29	25.2000	27.3400	25.2000	27.3400	+17.845%	4	192	+85.699%
2025-10-28	23.5000	23.5000	23.2000	23.2000	-1.066%	13	190	+118.836%
2025-10-27	20.6000	23.4500	20.6000	23.4500	+22.775%	11	185	+116.503%
2025-10-24	19.2400	19.2400	19.1000	19.1000	+23.705%	3	185	+165.812%
2025-10-21	15.8000	15.8000	15.2000	15.4400	-14.837%	3	186	+228.821%
2025-10-20	18.1300	18.1300	18.1300	18.1300	+8.174%	1	185	+180.033%
2025-10-17	16.7600	16.7600	16.7600	16.7600	-4.610%	1	184	+202.924%
2025-10-16	17.8500	17.8500	17.5700	17.5700	+11.273%	2	184	+188.958%
2025-10-15	15.6500	15.8700	15.6500	15.7900	+19.621%	4	183	+221.533%
2025-10-14	13.2000	13.2000	13.2000	13.2000	+6.024%	3	183	+284.621%
2025-10-13	12.4500	12.4500	12.4500	12.4500	+18.571%	3	180	+307.791%
2025-10-10	11.3500	11.3500	10.5000	10.5000	-13.934%	45	177	+383.524%
2025-10-09	12.2500	12.2500	12.2000	12.2000	-6.799%	35	192	+316.148%
2025-10-08	13.1000	13.2500	13.0500	13.0900	-7.556%	16	192	+287.853%
2025-10-06	13.6300	14.1600	13.3800	14.1600	+8.174%	5	200	+258.545%
2025-10-03	11.9700	13.0900	11.9700	13.0900	+3.397%	6	197	+287.853%
2025-10-02	12.6600	12.6600	12.6600	12.6600	+2.510%	10	191	+301.027%
2025-10-01	12.3500	12.3500	12.3500	12.3500	+3.347%	15	197	+311.093%
2025-09-30	11.6000	11.9500	11.6000	11.9500	-3.629%	48	197	+324.854%
2025-09-29	12.4000	12.4000	12.4000	12.4000	-9.489%	15	215	+309.435%
2025-09-26	13.7000	13.7000	13.7000	13.7000	+0.146%	10	230	+270.584%
2025-09-25	13.0000	13.7500	13.0000	13.6800	-5.655%	68	240	+271.126%
2025-09-24	14.8300	14.8300	14.5000	14.5000	-9.545%	6	198	+250.138%
2025-09-23	16.4000	16.4000	15.9300	16.0300	+3.419%	5	192	+216.719%
2025-09-22	16.4000	16.4000	15.5000	15.5000	-4.908%	2	190	+227.548%
2025-09-19	16.3000	16.3000	16.3000	16.3000	+3.165%	1	189	+211.472%
2025-09-18	16.3000	16.4500	15.8000	15.8000	+7.119%	61	189	+221.329%
2025-09-15	14.0000	15.0000	13.9500	14.7500	+31.111%	118	161	+244.203%
2025-09-12	11.2000	11.2500	11.2000	11.2500	-0.442%	12	110	+351.289%
2025-09-10	11.3000	11.3000	11.3000	11.3000	+15.424%	1	110	+349.292%
2025-09-08	9.7900	9.7900	9.7900	9.7900	+29.156%	3	110	+418.590%
2025-09-03	7.2000	7.7500	7.0500	7.5800	+111.142%	172	107	+569.789%
2025-08-27	3.8000	3.8000	3.5900	3.5900	0.000%	2	2	+1,314.206%