Dark

GOOGL20260821C320
GOOGL Aug 21 2026 320.00 Call (GOOGL260821C00320000)
option OPRA

EOD

Jul 21, 2026

33.70-11.316%(-4.30)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	36.4000	36.4000	33.7000	33.7000	-11.316%	12	2,788	0.000%
2026-07-20	40.0000	43.0500	37.4000	38.0000	+16.315%	21	2,786	-11.316%
2026-07-17	35.6000	35.6000	31.3500	32.6700	-18.325%	35	2,786	+3.153%
2026-07-16	58.0000	58.0000	40.0000	40.0000	-26.874%	213	2,793	-15.750%
2026-07-15	54.4000	56.9500	54.4000	54.7000	+25.315%	31	2,813	-38.391%
2026-07-14	38.2500	43.6500	38.2500	43.6500	+10.759%	10	2,814	-22.795%
2026-07-13	41.6200	42.0400	39.4100	39.4100	-8.135%	12	2,811	-14.489%
2026-07-10	41.0000	42.9000	41.0000	42.9000	+1.900%	30	2,813	-21.445%
2026-07-09	44.9300	44.9300	41.9300	42.1000	-10.786%	43	2,810	-19.952%
2026-07-08	46.5000	47.1900	45.7500	47.1900	-13.887%	23	2,770	-28.587%
2026-07-07	54.8200	58.0000	53.1200	54.8000	+3.202%	26	2,768	-38.504%
2026-07-06	46.7000	53.1000	46.7000	53.1000	+11.321%	148	2,765	-36.535%
2026-07-02	49.0000	49.1400	47.7000	47.7000	+1.597%	23	2,780	-29.350%
2026-07-01	47.1200	47.3400	46.9500	46.9500	+2.154%	34	2,780	-28.222%
2026-06-30	44.5000	45.9600	44.5000	45.9600	+6.438%	15	2,780	-26.675%
2026-06-29	36.0000	43.1800	36.0000	43.1800	+42.273%	135	2,781	-21.955%
2026-06-26	32.5100	37.2900	30.3500	30.3500	-11.593%	34	2,778	+11.038%
2026-06-25	31.1900	34.3300	30.4900	34.3300	-5.035%	291	2,781	-1.835%
2026-06-24	38.8500	42.4500	35.6000	36.1500	-4.238%	19	2,872	-6.777%
2026-06-23	38.6900	39.6700	37.2300	37.7500	-5.625%	11	2,872	-10.728%
2026-06-22	46.9400	46.9400	35.4700	40.0000	-27.602%	157	2,874	-15.750%
2026-06-18	53.8500	55.2500	49.0800	55.2500	+6.722%	11	2,874	-39.005%
2026-06-17	56.1800	56.8500	51.7700	51.7700	-13.946%	70	2,874	-34.904%
2026-06-16	56.2300	62.6000	56.2300	60.1600	+4.845%	202	2,874	-43.983%
2026-06-15	58.3800	59.2300	57.1000	57.3800	+18.042%	18	2,823	-41.269%
2026-06-11	46.0500	48.6100	40.4500	48.6100	+0.642%	113	2,821	-30.673%
2026-06-10	56.0100	56.1000	47.8500	48.3000	-0.207%	58	2,803	-30.228%
2026-06-09	59.2100	59.2200	48.4000	48.4000	-6.383%	12	2,825	-30.372%
2026-06-08	52.6000	53.4000	51.7000	51.7000	-9.027%	18	2,821	-34.816%
2026-06-05	56.8500	58.3300	56.2200	56.8300	-6.391%	132	2,823	-40.700%
2026-06-04	58.0000	61.5000	58.0000	60.7100	+20.218%	61	2,773	-44.490%
2026-06-03	52.0000	52.0000	50.4500	50.5000	-5.253%	6	2,747	-33.267%
2026-06-02	50.9600	61.7400	50.2000	53.3000	-19.304%	11	2,743	-36.773%
2026-06-01	63.5500	66.0500	63.5500	66.0500	-5.032%	2	2,747	-48.978%
2026-05-29	69.3300	72.0900	68.4500	69.5500	-9.026%	69	2,747	-51.546%
2026-05-28	76.4500	76.4500	76.4500	76.4500	-0.779%	1	2,759	-55.919%
2026-05-27	79.1000	79.6700	77.0500	77.0500	+3.423%	12	2,760	-56.262%
2026-05-26	77.0000	77.0000	74.2200	74.5000	-1.115%	10	2,770	-54.765%
2026-05-22	75.3400	75.3400	75.3400	75.3400	-3.174%	1	2,777	-55.269%
2026-05-21	74.8000	77.8100	74.3100	77.8100	+3.705%	17	2,777	-56.689%
2026-05-20	77.3100	77.3100	75.0300	75.0300	-3.610%	3	2,777	-55.085%
2026-05-19	79.3500	79.3500	76.6300	77.8400	-12.745%	17	2,788	-56.706%
2026-05-18	93.1000	94.1200	89.2100	89.2100	+3.696%	9	2,788	-62.224%
2026-05-15	86.8000	86.8000	84.5400	86.0300	-3.909%	4	2,788	-60.828%
2026-05-14	87.6000	89.5300	87.6000	89.5300	-1.885%	7	2,788	-62.359%
2026-05-13	78.0000	91.2500	78.0000	91.2500	+18.199%	14	2,793	-63.068%
2026-05-12	77.2000	77.2000	77.2000	77.2000	-4.147%	1	2,793	-56.347%
2026-05-11	82.4500	83.8100	80.0000	80.5400	-9.991%	28	2,793	-58.157%
2026-05-08	85.8500	89.4800	85.8500	89.4800	+6.359%	17	2,775	-62.338%
2026-05-07	85.8500	86.4000	84.1300	84.1300	-3.031%	4	2,772	-59.943%
2026-05-06	84.0800	87.9200	84.0200	86.7600	+9.545%	48	2,772	-61.157%
2026-05-05	78.4500	79.2000	76.8300	79.2000	+7.682%	6	2,796	-57.449%
2026-05-04	72.6600	75.0000	72.6600	73.5500	-3.198%	18	2,798	-54.181%
2026-05-01	71.7700	76.3400	71.7700	75.9800	+4.082%	34	2,813	-55.646%
2026-04-30	63.1000	75.2600	58.2000	73.0000	+52.242%	166	2,813	-53.836%
2026-04-29	49.9500	50.3700	46.1000	47.9500	+2.897%	54	2,819	-29.718%
2026-04-28	46.5500	48.9600	45.8000	46.6000	-6.162%	355	2,787	-27.682%
2026-04-27	44.0000	49.6600	44.0000	49.6600	+13.899%	21	2,437	-32.139%
2026-04-24	38.0800	43.7000	38.0800	43.6000	+6.601%	179	2,438	-22.706%
2026-04-23	41.2300	41.8000	40.0000	40.9000	+2.250%	12	2,513	-17.604%
2026-04-22	40.1500	40.1500	38.2000	40.0000	+10.467%	53	2,511	-15.750%
2026-04-21	39.9000	39.9000	36.2100	36.2100	-8.468%	16	2,519	-6.932%
2026-04-20	39.8500	40.2600	39.5300	39.5600	-4.995%	20	2,519	-14.813%
2026-04-17	39.4300	41.6400	38.9500	41.6400	+6.769%	88	2,547	-19.068%
2026-04-16	38.5200	39.5200	38.1500	39.0000	+0.879%	14	2,552	-13.590%
2026-04-15	35.3500	39.2500	35.3500	38.6600	+6.121%	22	2,556	-12.830%
2026-04-14	31.5600	36.8400	31.5600	36.4300	+22.413%	149	2,579	-7.494%
2026-04-13	26.6500	29.7600	26.5000	29.7600	+8.376%	90	2,590	+13.239%
2026-04-10	29.3800	29.3800	27.0500	27.4600	-3.649%	63	2,582	+22.724%
2026-04-09	26.8800	29.0900	25.0000	28.5000	+2.444%	144	2,587	+18.246%
2026-04-08	28.8800	29.5500	26.2000	27.8200	+32.162%	360	2,508	+21.136%
2026-04-07	18.6500	21.0500	18.6500	21.0500	+10.848%	30	2,464	+60.095%
2026-04-06	17.7000	19.0700	17.7000	18.9900	+7.959%	21	2,445	+77.462%
2026-04-02	16.0600	17.5900	15.2000	17.5900	-3.722%	19	2,438	+91.586%
2026-04-01	16.2700	19.7000	16.2700	18.2700	+31.723%	114	2,438	+84.455%
2026-03-31	11.0900	13.8700	11.0900	13.8700	+48.342%	193	2,427	+142.970%
2026-03-30	10.7000	10.8000	9.3500	9.3500	-11.959%	105	2,383	+260.428%
2026-03-27	11.8000	12.0500	10.5000	10.6200	-14.972%	80	2,389	+217.326%
2026-03-26	14.1000	14.5500	12.4900	12.4900	-22.663%	91	2,374	+169.816%
2026-03-25	16.4000	16.4200	15.7000	16.1500	-3.351%	37	2,339	+108.669%
2026-03-24	19.3700	19.5700	16.7100	16.7100	-21.879%	30	2,328	+101.676%
2026-03-23	21.6500	23.1000	21.2000	21.3900	-2.105%	29	2,316	+57.550%
2026-03-20	22.2500	22.2500	20.5600	21.8500	-10.267%	31	2,318	+54.233%
2026-03-19	22.8800	24.4000	22.8800	24.3500	-2.988%	102	2,330	+38.398%
2026-03-18	25.9500	26.3500	25.1000	25.1000	-4.924%	42	2,374	+34.263%
2026-03-17	24.2500	26.4000	23.8000	26.4000	+12.102%	66	2,370	+27.652%
2026-03-16	24.6000	24.6000	23.5500	23.5500	+1.247%	24	2,319	+43.100%
2026-03-13	24.6000	24.6000	23.0000	23.2600	-6.398%	39	2,337	+44.884%
2026-03-12	24.8000	24.8500	23.5000	24.8500	-7.276%	11	2,323	+35.614%
2026-03-11	25.5000	27.7000	25.5000	26.8000	+1.708%	18	2,321	+25.746%
2026-03-10	27.0000	27.1400	26.0000	26.3500	+3.536%	14	2,318	+27.894%
2026-03-09	21.5000	25.7900	21.5000	25.4500	+12.115%	35	2,318	+32.417%
2026-03-06	22.0000	23.0500	22.0000	22.7000	-2.366%	29	2,315	+48.458%
2026-03-05	23.3000	23.3000	22.6000	23.2500	-5.565%	15	2,312	+44.946%
2026-03-04	24.6000	24.7000	24.4500	24.6200	-0.926%	18	2,307	+36.881%
2026-03-03	22.7500	24.9600	22.7500	24.8500	-8.640%	298	2,309	+35.614%
2026-03-02	24.8800	27.6000	24.8800	27.2000	-3.375%	40	2,063	+23.897%
2026-02-27	28.4400	28.4400	27.2500	28.1500	+1.625%	27	2,091	+19.716%
2026-02-26	25.8000	27.7000	25.8000	27.7000	-4.811%	23	2,087	+21.661%
2026-02-25	30.3500	30.3500	28.9500	29.1000	-3.000%	22	2,061	+15.808%
2026-02-24	29.4100	30.1000	29.2500	30.0000	-1.316%	13	2,061	+12.333%
2026-02-23	33.5000	33.5000	30.0500	30.4000	-5.590%	17	2,055	+10.855%
2026-02-20	27.1500	32.3500	27.1500	32.2000	+29.317%	52	2,050	+4.658%
2026-02-19	24.7500	26.0500	24.7000	24.9000	+0.647%	31	2,050	+35.341%
2026-02-18	25.1000	25.1700	24.7400	24.7400	+2.021%	11	2,046	+36.217%
2026-02-17	23.0100	24.8000	23.0100	24.2500	-8.421%	540	2,040	+38.969%
2026-02-13	27.8700	28.2600	26.4800	26.4800	-10.237%	30	2,061	+27.266%
2026-02-12	29.4100	32.9000	29.4100	29.5000	-0.573%	57	2,061	+14.237%
2026-02-11	33.2000	33.2000	29.4300	29.6700	-13.448%	1,305	2,078	+13.583%
2026-02-10	35.5200	35.5200	33.5000	34.2800	-9.932%	89	876	-1.692%
2026-02-09	37.9200	38.6000	37.9200	38.0600	-1.271%	4	885	-11.456%
2026-02-06	38.1000	39.7300	37.5000	38.5500	-12.486%	420	881	-12.581%
2026-02-05	40.5000	44.0500	35.9500	44.0500	-5.775%	46	547	-23.496%
2026-02-04	53.0000	53.0000	46.1900	46.7500	-12.747%	3	539	-27.914%
2026-02-02	52.9000	53.5800	52.6000	53.5800	+10.360%	13	539	-37.103%
2026-01-28	48.5500	48.5500	48.5500	48.5500	+1.675%	12	540	-30.587%
2026-01-27	48.8900	48.8900	47.7500	47.7500	-0.521%	5	535	-29.424%
2026-01-26	44.1600	48.0300	44.1600	48.0000	+10.218%	9	536	-29.792%
2026-01-23	45.4500	45.4500	43.5500	43.5500	-5.367%	3	534	-22.618%
2026-01-22	45.7500	46.0200	45.3500	46.0200	+6.282%	8	531	-26.771%
2026-01-21	39.5000	45.4500	39.5000	43.3000	+7.980%	5	530	-22.171%
2026-01-20	40.5000	42.9500	39.9000	40.1000	-11.577%	22	529	-15.960%
2026-01-16	45.3500	45.3500	45.3500	45.3500	-3.243%	1	524	-25.689%
2026-01-15	46.8700	46.8700	46.8700	46.8700	-5.256%	3	524	-28.099%
2026-01-14	47.9900	49.4700	47.4000	49.4700	-4.498%	5	521	-31.878%
2026-01-13	50.9700	51.8000	49.6000	51.8000	+10.377%	8	519	-34.942%
2026-01-12	45.9800	46.9300	45.9800	46.9300	+3.621%	2	517	-28.191%
2026-01-09	45.2800	45.4000	45.1400	45.2900	+4.355%	18	516	-25.591%
2026-01-08	41.0200	43.7500	41.0200	43.4000	+6.818%	20	517	-22.350%
2026-01-07	39.0000	41.3600	38.8000	40.6300	+16.019%	45	531	-17.056%
2026-01-06	39.6500	39.6500	34.3000	35.0200	-4.578%	143	528	-3.769%
2026-01-05	38.1000	38.1000	36.7000	36.7000	0.000%	28	464	-8.174%
2026-01-02	40.0900	40.0900	34.6300	36.7000	+3.177%	15	464	-8.174%
2025-12-31	35.1100	35.5700	35.1100	35.5700	-1.057%	11	460	-5.257%
2025-12-30	35.9500	35.9500	35.9500	35.9500	+0.307%	3	460	-6.259%
2025-12-29	35.8500	35.9000	35.3500	35.8400	-1.943%	13	462	-5.971%
2025-12-24	36.3000	36.5500	36.2900	36.5500	-1.615%	11	456	-7.798%
2025-12-23	36.4000	37.1500	36.4000	37.1500	+13.609%	5	456	-9.287%
2025-12-22	32.7000	32.7000	32.7000	32.7000	+2.347%	2	455	+3.058%
2025-12-19	31.8200	31.9500	31.8200	31.9500	+3.566%	3	455	+5.477%
2025-12-18	31.0300	31.4000	30.8500	30.8500	+7.118%	26	452	+9.238%
2025-12-17	30.7500	31.1500	28.8000	28.8000	-12.727%	109	452	+17.014%
2025-12-16	34.0500	34.0500	33.0000	33.0000	-5.714%	3	493	+2.121%
2025-12-15	35.5000	35.5000	35.0000	35.0000	-4.632%	2	492	-3.714%
2025-12-12	36.3300	36.8500	35.3500	36.7000	-9.046%	48	491	-8.174%
2025-12-11	41.1600	41.1600	40.3500	40.3500	-7.877%	16	507	-16.481%
2025-12-10	43.8000	43.8000	43.8000	43.8000	+4.410%	10	507	-23.059%
2025-12-09	39.4500	41.9500	39.0500	41.9500	+7.152%	24	507	-19.666%
2025-12-08	43.5000	43.5000	39.1500	39.1500	-10.759%	39	500	-13.921%
2025-12-05	43.6300	44.4000	43.6300	43.8700	+2.860%	16	468	-23.182%
2025-12-04	44.7900	44.7900	42.3000	42.6500	-4.351%	74	453	-20.985%
2025-12-03	42.3400	44.5900	42.2500	44.5900	+5.538%	20	460	-24.423%
2025-12-02	42.2400	42.4000	42.2100	42.2500	-4.304%	8	471	-20.237%
2025-12-01	45.6200	45.6200	44.0000	44.1500	-3.980%	23	465	-23.669%
2025-11-28	50.4300	50.4300	45.9800	45.9800	-2.523%	4	444	-26.707%
2025-11-26	48.1700	48.1700	46.4300	47.1700	-3.911%	20	448	-28.556%
2025-11-25	49.9000	53.6600	48.1100	49.0900	+4.670%	56	448	-31.351%
2025-11-24	41.6000	47.1000	41.6000	46.9000	+28.352%	47	441	-28.145%
2025-11-21	34.9500	37.4800	34.9500	36.5400	+7.947%	9	411	-7.772%
2025-11-20	37.2800	38.0300	32.8800	33.8500	-0.295%	22	411	-0.443%
2025-11-19	36.7000	38.2900	33.9000	33.9500	+10.948%	22	409	-0.736%
2025-11-17	31.3000	31.5000	30.2000	30.6000	+24.644%	11	409	+10.131%
2025-11-14	24.4700	24.5500	24.4700	24.5500	-2.772%	3	404	+37.271%
2025-11-13	25.2500	25.2500	25.2500	25.2500	-14.754%	10	403	+33.465%
2025-11-11	29.9500	29.9500	29.6000	29.6200	-2.083%	17	388	+13.774%
2025-11-10	29.0700	30.2500	28.3500	30.2500	+19.329%	22	388	+11.405%
2025-11-07	25.1900	25.4500	24.9600	25.3500	-13.185%	13	372	+32.939%
2025-11-06	28.5500	29.2000	28.4500	29.2000	+6.375%	13	363	+15.411%
2025-11-05	27.4500	27.4500	27.4500	27.4500	+11.179%	4	359	+22.769%
2025-11-04	24.9500	25.1000	24.6900	24.6900	-8.386%	23	355	+36.493%
2025-11-03	26.5000	26.9500	26.5000	26.9500	+0.560%	3	333	+25.046%
2025-10-31	25.2700	26.8000	25.2700	26.8000	-0.593%	105	333	+25.746%
2025-10-30	28.1000	29.7900	26.3500	26.9600	+13.516%	26	231	+25.000%
2025-10-29	22.0000	23.7500	22.0000	23.7500	+16.937%	12	220	+41.895%
2025-10-27	20.4000	20.4500	20.3100	20.3100	+23.091%	109	216	+65.928%
2025-10-24	16.5000	16.5000	16.5000	16.5000	+13.715%	2	216	+104.242%
2025-10-23	14.2400	14.5100	14.2400	14.5100	+1.469%	2	216	+132.254%
2025-10-21	12.4500	14.3000	12.4500	14.3000	-2.322%	8	216	+135.664%
2025-10-17	13.9000	14.8900	13.9000	14.6400	+7.885%	12	217	+130.191%
2025-10-15	12.9000	13.5700	12.8500	13.5700	+15.983%	22	216	+148.342%
2025-10-14	11.7000	11.7000	11.7000	11.7000	+5.027%	5	210	+188.034%
2025-10-13	11.1000	11.1400	11.1000	11.1400	+5.592%	20	210	+202.513%
2025-10-10	11.0000	11.0400	10.5500	10.5500	+2.927%	38	218	+219.431%
2025-10-09	10.4000	10.4000	10.2500	10.2500	-6.648%	18	207	+228.780%
2025-10-08	10.9800	10.9800	10.9800	10.9800	-15.538%	5	206	+206.922%
2025-10-06	13.0000	13.0000	13.0000	13.0000	+20.930%	1	206	+159.231%
2025-10-02	10.7500	10.7500	10.7500	10.7500	+5.392%	14	205	+213.488%
2025-09-30	9.9800	10.2000	9.8000	10.2000	-5.991%	30	191	+230.392%
2025-09-29	10.9000	10.9000	10.8500	10.8500	-6.867%	33	188	+210.599%
2025-09-26	11.6500	11.6500	11.6500	11.6500	-1.688%	1	155	+189.270%
2025-09-25	10.9000	11.8500	10.9000	11.8500	-12.222%	6	155	+184.388%
2025-09-23	13.5000	13.5000	13.5000	13.5000	-4.594%	2	155	+149.630%
2025-09-22	14.1500	14.1500	14.1500	14.1500	+3.285%	3	155	+138.163%
2025-09-18	14.2500	14.2500	13.6500	13.7000	+6.615%	29	152	+145.985%
2025-09-17	12.9000	12.9000	12.2500	12.8500	-5.306%	21	149	+162.257%
2025-09-16	13.5700	13.5700	13.5700	13.5700	+5.521%	1	150	+148.342%
2025-09-15	12.8600	12.8600	12.8600	12.8600	+34.660%	1	149	+162.053%
2025-09-12	9.5500	9.5500	9.5500	9.5500	+28.188%	4	148	+252.880%
2025-09-08	7.5000	7.5000	7.4500	7.4500	+2.476%	102	144	+352.349%
2025-09-05	7.6500	7.6500	7.1700	7.2700	+23.220%	47	49	+363.549%
2025-09-04	5.7100	5.9000	5.7100	5.9000	0.000%	3	0	+471.186%