Dark

GOOGL20260821C315
GOOGL Aug 21 2026 315.00 Call (GOOGL260821C00315000)
option OPRA

EOD

Jul 20, 2026

41.12+11.830%(+4.35)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	45.1000	47.5000	41.1200	41.1200	+11.830%	16	1,017	0.000%
2026-07-17	38.6000	38.6000	36.7700	36.7700	-17.315%	10	1,019	+11.830%
2026-07-16	61.1800	63.1500	44.3000	44.4700	-25.135%	16	1,016	-7.533%
2026-07-15	51.1500	60.9200	51.1500	59.4000	+20.855%	53	1,020	-30.774%
2026-07-14	44.4000	49.1500	44.3200	49.1500	+7.573%	49	1,051	-16.338%
2026-07-13	45.6900	45.6900	45.6900	45.6900	-3.097%	1	1,052	-10.002%
2026-07-10	45.7400	47.1500	44.8000	47.1500	+2.123%	14	1,052	-12.789%
2026-07-09	47.7000	49.4000	43.5000	46.1700	-10.210%	39	1,044	-10.938%
2026-07-08	52.8000	53.2800	50.8500	51.4200	-13.215%	14	1,042	-20.031%
2026-07-07	60.6000	60.6000	59.2500	59.2500	+4.167%	3	1,044	-30.599%
2026-07-06	50.7000	56.8800	50.7000	56.8800	+13.397%	4	1,045	-27.707%
2026-07-02	53.6500	53.6500	46.2700	50.1600	-1.531%	16	1,044	-18.022%
2026-07-01	52.1600	52.1600	50.9400	50.9400	+2.392%	16	1,044	-19.278%
2026-06-30	45.0100	49.7500	44.5500	49.7500	+8.364%	15	1,033	-17.347%
2026-06-29	42.0200	46.3400	40.9900	45.9100	+22.754%	24	1,022	-10.433%
2026-06-26	36.0400	37.4000	36.0400	37.4000	-0.743%	6	1,014	+9.947%
2026-06-25	35.4600	37.6800	33.8500	37.6800	-7.306%	56	1,016	+9.130%
2026-06-24	41.3700	45.5600	38.0100	40.6500	-1.740%	24	1,030	+1.156%
2026-06-23	38.5200	43.3700	38.5200	41.3700	-4.125%	45	1,033	-0.604%
2026-06-22	50.3200	50.3200	38.9500	43.1500	-21.460%	22	1,007	-4.705%
2026-06-18	54.7100	54.9400	54.1700	54.9400	-14.795%	55	1,039	-25.155%
2026-06-16	61.8500	64.4800	61.8500	64.4800	+3.833%	2	1,039	-36.228%
2026-06-15	62.1000	62.1000	62.1000	62.1000	+30.462%	1	1,038	-33.784%
2026-06-11	43.7000	48.3000	43.7000	47.6000	-6.940%	4	1,039	-13.613%
2026-06-10	56.3000	56.3000	51.0000	51.1500	-11.810%	9	1,039	-19.609%
2026-06-09	60.4900	60.4900	54.4400	58.0000	-0.515%	14	1,042	-29.103%
2026-06-08	56.0000	58.3000	56.0000	58.3000	-4.925%	3	1,051	-29.468%
2026-06-05	62.9400	63.8500	61.3200	61.3200	-5.951%	16	1,053	-32.942%
2026-06-04	63.2000	65.2000	63.2000	65.2000	+21.642%	8	1,063	-36.933%
2026-06-03	54.3500	54.8500	53.6000	53.6000	-3.493%	12	1,061	-23.284%
2026-06-02	56.9800	61.8000	55.5400	55.5400	-18.010%	23	1,064	-25.963%
2026-06-01	68.5900	68.5900	67.7400	67.7400	-9.584%	2	1,061	-39.297%
2026-05-29	74.6000	75.1500	74.1100	74.9200	-8.130%	9	1,062	-45.115%
2026-05-27	79.8800	83.4400	79.8800	81.5500	+3.859%	8	1,063	-49.577%
2026-05-26	78.5000	78.5200	78.5000	78.5200	-3.597%	14	1,059	-47.631%
2026-05-21	82.8500	82.8500	81.4500	81.4500	+2.711%	3	1,046	-49.515%
2026-05-20	80.7000	80.7000	78.0500	79.3000	-1.098%	4	1,046	-48.146%
2026-05-19	84.9500	84.9500	80.1800	80.1800	-10.911%	3	1,052	-48.715%
2026-05-18	88.8800	96.3500	88.8800	90.0000	+0.727%	17	1,052	-54.311%
2026-05-15	90.0500	90.0500	88.0700	89.3500	-4.387%	3	1,052	-53.979%
2026-05-14	91.6000	94.0800	90.3500	93.4500	+16.304%	5	1,052	-55.998%
2026-05-12	81.2900	81.2900	80.2500	80.3500	-2.606%	10	1,063	-48.824%
2026-05-11	89.2900	89.2900	82.5000	82.5000	-9.934%	4	1,063	-50.158%
2026-05-08	93.6400	93.6400	91.6000	91.6000	+1.518%	7	1,064	-55.109%
2026-05-07	89.7500	90.2700	87.9400	90.2300	-0.628%	5	1,060	-54.428%
2026-05-06	89.4500	92.8700	87.0500	90.8000	+12.418%	50	1,063	-54.714%
2026-05-05	83.4600	84.9200	80.7700	80.7700	+4.801%	12	1,073	-49.090%
2026-05-04	77.1000	78.0900	77.0700	77.0700	-2.996%	34	1,077	-46.646%
2026-05-01	78.6000	79.4500	76.4000	79.4500	+2.688%	5	1,079	-48.244%
2026-04-30	69.0600	80.0500	63.4000	77.3700	+56.619%	54	1,079	-46.853%
2026-04-29	48.5000	53.7000	47.7500	49.4000	-1.338%	28	1,082	-16.761%
2026-04-28	52.6000	52.6000	50.0700	50.0700	-6.411%	7	1,075	-17.875%
2026-04-27	47.6500	53.5000	47.6500	53.5000	+14.635%	20	1,069	-23.140%
2026-04-24	42.0000	46.6700	41.2000	46.6700	+7.535%	302	1,065	-11.892%
2026-04-23	44.0000	45.0300	41.9000	43.4000	-0.115%	6	777	-5.253%
2026-04-22	41.9000	43.4500	41.5000	43.4500	+11.268%	43	779	-5.362%
2026-04-21	41.5000	41.5000	39.0500	39.0500	-8.118%	2	767	+5.301%
2026-04-20	42.9500	42.9500	42.5000	42.5000	-5.765%	4	767	-3.247%
2026-04-17	42.2000	45.1000	42.1700	45.1000	+8.024%	15	765	-8.825%
2026-04-16	42.1500	42.4000	41.1000	41.7500	-0.878%	65	813	-1.509%
2026-04-15	38.4500	42.1200	38.4500	42.1200	+7.945%	21	813	-2.374%
2026-04-14	34.0000	39.6300	34.0000	39.0200	+23.559%	19	815	+5.382%
2026-04-13	30.0500	31.5900	29.0500	31.5800	+5.938%	47	818	+30.209%
2026-04-10	29.6500	29.8100	29.6500	29.8100	-4.943%	2	802	+37.940%
2026-04-09	28.5500	31.5100	27.5000	31.3600	+1.063%	113	803	+31.122%
2026-04-08	29.3300	32.1500	28.7500	31.0300	+32.834%	73	756	+32.517%
2026-04-07	21.1500	23.3600	21.0000	23.3600	+13.563%	112	713	+76.027%
2026-04-06	20.1500	20.5700	20.0400	20.5700	+6.195%	5	737	+99.903%
2026-04-02	17.1000	19.4000	17.1000	19.3700	-4.440%	37	732	+112.287%
2026-04-01	18.5000	21.5900	18.4700	20.2700	+31.623%	36	732	+102.861%
2026-03-31	12.3500	15.4000	11.9000	15.4000	+42.593%	162	724	+167.013%
2026-03-30	11.5500	11.5500	10.8000	10.8000	-10.000%	35	670	+280.741%
2026-03-27	12.7000	13.5000	12.0000	12.0000	-15.612%	36	669	+242.667%
2026-03-26	16.0100	16.0100	14.2200	14.2200	-21.262%	30	659	+189.170%
2026-03-25	18.6000	18.7800	18.0500	18.0600	-6.182%	5	683	+127.685%
2026-03-24	22.4500	22.4500	19.0000	19.2500	-19.287%	67	687	+113.610%
2026-03-23	23.8000	24.7000	23.7500	23.8500	-0.209%	28	658	+72.411%
2026-03-20	24.5000	24.5000	23.0300	23.9000	-9.401%	65	672	+72.050%
2026-03-19	25.3500	26.3800	25.3500	26.3800	-4.420%	13	670	+55.876%
2026-03-18	28.7000	28.7000	27.6000	27.6000	+6.154%	3	661	+48.986%
2026-03-17	26.0000	26.0000	26.0000	26.0000	+2.970%	4	661	+58.154%
2026-03-13	27.5000	27.5000	25.2000	25.2500	-5.253%	45	658	+62.851%
2026-03-12	26.6000	26.8500	25.5300	26.6500	-7.945%	119	652	+54.296%
2026-03-11	30.0600	30.3500	28.9500	28.9500	+2.116%	22	662	+42.038%
2026-03-10	28.5700	29.2700	28.3500	28.3500	+2.979%	28	659	+45.044%
2026-03-09	23.6600	27.5300	23.6600	27.5300	+10.562%	69	634	+49.364%
2026-03-06	24.3500	25.0100	24.3500	24.9000	-3.675%	10	603	+65.141%
2026-03-05	25.1100	25.8500	24.8000	25.8500	-3.184%	21	604	+59.072%
2026-03-04	27.2000	27.2000	26.7000	26.7000	-3.085%	9	596	+54.007%
2026-03-03	24.8000	27.5500	24.8000	27.5500	-6.610%	46	595	+49.256%
2026-03-02	29.0800	30.0000	28.5000	29.5000	-3.279%	41	587	+39.390%
2026-02-27	30.0000	30.6900	30.0000	30.5000	+3.215%	11	577	+34.820%
2026-02-26	31.5000	31.5000	27.6000	29.5500	-6.190%	58	578	+39.154%
2026-02-25	33.0900	33.0900	30.9500	31.5000	-2.778%	27	515	+30.540%
2026-02-24	32.4500	32.4500	29.8800	32.4000	-1.310%	41	515	+26.914%
2026-02-23	36.3500	36.3500	32.3100	32.8300	-4.841%	82	510	+25.251%
2026-02-20	31.0900	34.6700	31.0300	34.5000	+23.656%	42	491	+19.188%
2026-02-19	27.1800	27.9000	27.0000	27.9000	+2.574%	4	485	+47.384%
2026-02-18	27.8500	27.8500	27.2000	27.2000	+0.184%	6	483	+51.176%
2026-02-17	26.5500	27.1500	24.8500	27.1500	-7.021%	37	482	+51.455%
2026-02-13	29.4600	29.4600	28.6300	29.2000	-8.031%	30	472	+40.822%
2026-02-12	31.4500	35.4500	31.4500	31.7500	-3.290%	23	472	+29.512%
2026-02-11	32.5000	33.1500	32.5000	32.8300	-11.984%	40	470	+25.251%
2026-02-10	38.4000	38.4000	36.5000	37.3000	-10.337%	58	430	+10.241%
2026-02-09	39.6800	41.6000	39.6800	41.6000	+0.241%	6	415	-1.154%
2026-02-06	40.7500	42.5500	39.9500	41.5000	-10.076%	10	415	-0.916%
2026-02-05	33.9200	46.1500	33.9200	46.1500	-7.031%	24	417	-10.899%
2026-02-04	50.0200	50.0200	47.9500	49.6400	-8.244%	10	411	-17.164%
2026-02-03	54.4500	54.4500	54.1000	54.1000	-4.265%	3	412	-23.993%
2026-02-02	54.3700	56.5100	54.3700	56.5100	+6.322%	3	412	-27.234%
2026-01-30	53.1500	53.1500	53.1500	53.1500	+12.678%	15	413	-22.634%
2026-01-29	47.5900	47.5900	47.1700	47.1700	-7.237%	5	398	-12.826%
2026-01-28	50.8500	50.8500	50.8500	50.8500	-2.099%	1	396	-19.135%
2026-01-27	51.9800	51.9800	51.9400	51.9400	+2.144%	2	396	-20.832%
2026-01-26	50.8500	50.8500	50.8500	50.8500	+10.304%	1	398	-19.135%
2026-01-23	46.1500	46.1500	46.1000	46.1000	-5.436%	2	398	-10.803%
2026-01-22	48.7500	48.7500	48.7500	48.7500	+8.890%	11	397	-15.651%
2026-01-21	44.7700	44.7700	44.7700	44.7700	+5.292%	1	397	-8.153%
2026-01-20	45.6800	45.6800	42.5200	42.5200	-16.660%	25	397	-3.293%
2026-01-15	51.0200	51.0200	51.0200	51.0200	-3.096%	4	372	-19.404%
2026-01-14	50.7400	52.6500	50.7400	52.6500	-1.127%	5	372	-21.899%
2026-01-13	55.9500	55.9500	53.2500	53.2500	+8.298%	9	373	-22.779%
2026-01-12	49.1700	49.1700	49.1700	49.1700	+2.374%	1	372	-16.372%
2026-01-09	45.9700	48.5000	45.9700	48.0300	+4.984%	8	373	-14.387%
2026-01-08	48.4000	48.4000	44.5500	45.7500	+6.619%	20	374	-10.120%
2026-01-07	42.9100	42.9100	42.9100	42.9100	+14.122%	1	370	-4.172%
2026-01-06	37.2500	38.0500	37.2500	37.6000	-4.858%	82	370	+9.362%
2026-01-05	40.0500	40.0500	38.7500	39.5200	+0.483%	21	327	+4.049%
2026-01-02	42.5000	42.5000	37.0000	39.3300	+4.241%	150	327	+4.551%
2025-12-31	38.0200	38.0200	37.7300	37.7300	-1.540%	13	211	+8.985%
2025-12-30	38.7700	38.7700	38.3200	38.3200	+0.209%	13	211	+7.307%
2025-12-29	37.6000	38.2400	37.6000	38.2400	-1.112%	5	211	+7.531%
2025-12-24	39.7000	39.7000	38.6500	38.6700	-2.348%	13	205	+6.336%
2025-12-23	39.6000	39.6000	39.6000	39.6000	+10.276%	1	205	+3.838%
2025-12-22	36.5500	36.5500	35.7000	35.9100	+6.558%	6	203	+14.508%
2025-12-18	32.3000	33.7000	32.3000	33.7000	+2.121%	9	203	+22.018%
2025-12-17	33.1800	33.1800	33.0000	33.0000	-7.692%	2	202	+24.606%
2025-12-16	35.5500	35.7500	34.8200	35.7500	-1.515%	7	202	+15.021%
2025-12-15	37.7800	37.7800	36.3000	36.3000	-6.177%	8	204	+13.278%
2025-12-12	41.4500	41.5300	37.4000	38.6900	-5.749%	15	204	+6.281%
2025-12-11	42.0000	42.0000	41.0500	41.0500	-6.705%	10	198	+0.171%
2025-12-10	43.6000	44.0000	43.6000	44.0000	-0.565%	4	194	-6.545%
2025-12-09	44.0100	44.2500	43.8800	44.2500	+6.192%	4	192	-7.073%
2025-12-08	43.2000	43.2000	41.4500	41.6700	-10.483%	3	190	-1.320%
2025-12-05	47.6500	47.6500	46.5500	46.5500	+2.873%	6	189	-11.665%
2025-12-04	44.5900	45.4900	44.5900	45.2500	-5.729%	4	190	-9.127%
2025-12-03	45.1700	48.0000	45.1700	48.0000	+7.623%	13	189	-14.333%
2025-12-02	46.4500	46.4500	44.1200	44.6000	-4.924%	10	188	-7.803%
2025-12-01	47.2500	47.2500	46.3900	46.9100	-4.654%	6	184	-12.343%
2025-11-28	52.9600	52.9600	49.2000	49.2000	-1.205%	23	183	-16.423%
2025-11-26	49.0000	49.8500	48.8500	49.8000	-4.944%	10	182	-17.430%
2025-11-25	53.8100	55.3000	49.4000	52.3900	+6.160%	43	182	-21.512%
2025-11-24	45.9000	50.0000	45.9000	49.3500	+29.868%	23	193	-16.677%
2025-11-21	39.1200	39.1200	37.1400	38.0000	+8.200%	9	197	+8.211%
2025-11-20	39.9700	40.4300	35.1200	35.1200	-2.173%	13	190	+17.084%
2025-11-19	38.1900	39.7800	35.5000	35.9000	+14.696%	22	187	+14.540%
2025-11-18	30.4000	31.3000	30.4000	31.3000	-1.137%	3	173	+31.374%
2025-11-17	33.3100	33.3100	31.6600	31.6600	+23.431%	34	172	+29.880%
2025-11-14	25.6500	25.6500	25.6500	25.6500	-6.250%	1	138	+60.312%
2025-11-13	27.1500	27.3600	26.9500	27.3600	-7.254%	6	137	+50.292%
2025-11-12	29.5000	29.5000	29.5000	29.5000	-6.646%	25	133	+39.390%
2025-11-11	31.6000	31.6500	31.6000	31.6000	-1.833%	88	37	+30.127%
2025-11-10	31.0000	32.1900	31.0000	32.1900	+6.063%	2	37	+27.742%
2025-11-06	29.0500	30.3500	29.0500	30.3500	+16.956%	5	35	+35.486%
2025-11-04	26.6300	26.7000	25.9500	25.9500	-18.473%	28	31	+58.459%
2025-10-30	31.1300	31.8300	31.1300	31.8300	0.000%	6	6	+29.186%