Dark

GOOGL20260821C325
GOOGL Aug 21 2026 325.00 Call (GOOGL260821C00325000)
option OPRA

EOD

Jul 21, 2026

31.22-7.083%(-2.38)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	31.5600	32.0000	30.6000	31.2200	-7.083%	12	1,187	0.000%
2026-07-20	38.3700	38.3700	33.5500	33.6000	+18.143%	35	1,188	-7.083%
2026-07-17	30.1800	31.3300	28.1700	28.4400	-23.114%	31	1,215	+9.775%
2026-07-16	45.8500	45.8500	36.9900	36.9900	-26.534%	2	1,209	-15.599%
2026-07-15	50.3500	50.3500	50.3500	50.3500	+35.532%	1	1,208	-37.994%
2026-07-14	37.1000	37.1500	37.1000	37.1500	+1.725%	10	1,209	-15.962%
2026-07-13	36.8300	36.8300	36.5200	36.5200	-8.700%	7	1,209	-14.513%
2026-07-10	39.0500	40.0000	37.0200	40.0000	-3.452%	38	1,209	-21.950%
2026-07-09	40.2000	41.4300	35.7000	41.4300	-0.121%	13	1,217	-24.644%
2026-07-08	43.1500	43.1500	41.4800	41.4800	-18.298%	2	1,215	-24.735%
2026-07-07	50.6100	50.7700	50.6100	50.7700	+7.564%	3	1,215	-38.507%
2026-07-06	44.3500	47.2000	44.3300	47.2000	+11.558%	108	1,217	-33.856%
2026-07-02	45.6900	45.6900	42.3100	42.3100	-4.921%	12	1,224	-26.211%
2026-07-01	43.1500	44.5000	42.0400	44.5000	+9.122%	61	1,224	-29.843%
2026-06-30	38.4500	40.7800	37.0500	40.7800	+6.475%	19	1,168	-23.443%
2026-06-29	34.4000	38.3300	34.4000	38.3000	+32.986%	59	1,167	-18.486%
2026-06-26	30.4000	32.0100	26.7000	28.8000	-9.548%	96	1,216	+8.403%
2026-06-25	29.6300	31.8400	29.2400	31.8400	+1.176%	113	1,175	-1.947%
2026-06-24	38.0000	38.0000	31.4700	31.4700	-9.361%	10	1,126	-0.794%
2026-06-23	35.5300	36.2800	34.0000	34.7200	-2.197%	28	1,126	-10.081%
2026-06-22	41.4700	41.4700	32.0700	35.5000	-28.225%	23	1,136	-12.056%
2026-06-18	48.3500	49.4600	48.3500	49.4600	+2.190%	3	1,132	-36.878%
2026-06-17	51.4500	51.6000	48.4000	48.4000	-13.417%	13	1,132	-35.496%
2026-06-16	53.7500	57.4700	53.0000	55.9000	+10.039%	13	1,132	-44.150%
2026-06-12	48.5900	50.8000	48.1600	50.8000	+26.841%	13	1,127	-38.543%
2026-06-11	43.1200	43.1200	37.4600	40.0500	-8.457%	10	1,126	-22.047%
2026-06-10	43.7500	43.7500	43.7500	43.7500	-13.022%	1	1,123	-28.640%
2026-06-09	46.3000	50.4200	46.0200	50.3000	-0.099%	5	1,124	-37.932%
2026-06-08	48.0400	50.3500	47.9000	50.3500	-7.462%	7	1,124	-37.994%
2026-06-05	55.2900	55.2900	51.8800	54.4100	-3.151%	87	1,121	-42.621%
2026-06-04	47.7000	56.1800	47.7000	56.1800	+20.043%	8	1,101	-44.429%
2026-06-03	52.0500	52.0500	46.7500	46.8000	-7.928%	11	1,103	-33.291%
2026-06-02	52.0700	56.9000	50.8300	50.8300	-14.743%	8	1,100	-38.580%
2026-06-01	59.5900	59.6200	59.5900	59.6200	-6.376%	3	1,098	-47.635%
2026-05-29	67.7500	67.7700	63.6500	63.6800	-13.946%	92	1,098	-50.974%
2026-05-28	72.1500	74.0000	70.8300	74.0000	-1.831%	5	1,104	-57.811%
2026-05-27	76.1500	76.1500	75.3800	75.3800	+7.732%	11	1,104	-58.583%
2026-05-26	70.4300	70.9100	69.9700	69.9700	+0.676%	16	1,104	-55.381%
2026-05-22	70.8100	70.8100	69.5000	69.5000	-0.799%	12	1,113	-55.079%
2026-05-21	70.0600	70.0600	70.0600	70.0600	-2.464%	2	1,103	-55.438%
2026-05-20	71.9600	71.9600	71.6400	71.8300	-2.735%	56	1,103	-56.536%
2026-05-19	72.9600	73.8500	72.9600	73.8500	-12.344%	2	1,052	-57.725%
2026-05-18	88.3200	88.3200	84.2500	84.2500	+3.731%	4	1,052	-62.944%
2026-05-15	81.1000	81.2200	81.1000	81.2200	-3.859%	2	1,052	-61.561%
2026-05-14	83.4700	84.4800	82.0700	84.4800	+18.618%	6	1,053	-63.045%
2026-05-12	72.0000	74.4500	70.1500	71.2200	-4.569%	89	1,132	-56.164%
2026-05-11	79.2500	79.2500	74.2500	74.6300	-10.322%	49	1,132	-58.167%
2026-05-08	84.0200	84.9700	83.2200	83.2200	+1.811%	8	1,094	-62.485%
2026-05-07	81.3500	81.7400	81.3500	81.7400	+0.988%	2	1,092	-61.806%
2026-05-06	80.6000	84.0000	80.6000	80.9400	+11.842%	18	1,092	-61.428%
2026-05-05	73.1500	74.7200	72.3700	72.3700	+6.426%	108	1,102	-56.861%
2026-05-04	69.5000	69.5000	67.0000	68.0000	-3.955%	11	1,094	-54.088%
2026-05-01	70.8000	71.0600	70.5500	70.8000	+2.534%	7	1,098	-55.904%
2026-04-30	60.7000	71.2300	55.4100	69.0500	+57.146%	70	1,098	-54.786%
2026-04-29	40.5000	48.0300	40.5000	43.9400	+2.186%	20	1,117	-28.949%
2026-04-28	43.4900	43.6000	43.0000	43.0000	-5.743%	8	1,122	-27.395%
2026-04-27	39.8500	45.9200	39.8000	45.6200	+11.404%	26	1,121	-31.565%
2026-04-24	35.1500	40.9500	35.1500	40.9500	+10.318%	22	1,116	-23.761%
2026-04-23	37.6600	38.3800	37.0500	37.1200	+3.111%	38	1,122	-15.894%
2026-04-22	35.5000	36.5000	35.2500	36.0000	+6.195%	51	1,126	-13.278%
2026-04-21	35.8500	35.8500	33.0000	33.9000	-5.833%	17	1,124	-7.906%
2026-04-20	36.5500	36.9000	35.7000	36.0000	-7.216%	64	1,124	-13.278%
2026-04-17	37.2700	38.8000	35.9700	38.8000	+10.009%	24	1,132	-19.536%
2026-04-16	37.9300	37.9300	35.0000	35.2700	-3.370%	24	1,148	-11.483%
2026-04-15	33.4700	36.5000	33.4000	36.5000	+9.940%	107	1,148	-14.466%
2026-04-14	28.0000	33.9600	28.0000	33.2000	+21.389%	126	1,208	-5.964%
2026-04-13	24.7800	27.3500	24.1500	27.3500	+7.890%	140	1,215	+14.150%
2026-04-10	27.2000	27.2000	24.7000	25.3500	-3.096%	241	1,208	+23.156%
2026-04-09	24.9500	26.2400	22.8000	26.1600	+4.640%	42	1,067	+19.343%
2026-04-08	25.0000	26.9000	23.7300	25.0000	+32.837%	139	1,042	+24.880%
2026-04-07	17.5900	19.0000	17.0500	18.8200	+14.756%	18	1,022	+65.887%
2026-04-06	16.2300	16.8500	16.1800	16.4000	+4.792%	12	1,018	+90.366%
2026-04-02	13.8000	15.8000	13.8000	15.6500	-6.287%	10	1,013	+99.489%
2026-04-01	14.3500	17.6000	14.3500	16.7000	+36.773%	80	1,013	+86.946%
2026-03-31	9.6000	12.5700	9.6000	12.2100	+46.228%	19	1,003	+155.692%
2026-03-30	8.7300	9.0500	8.3500	8.3500	-16.080%	67	988	+273.892%
2026-03-27	10.1700	10.6900	9.9500	9.9500	-11.161%	135	988	+213.769%
2026-03-26	12.7400	12.8200	11.2000	11.2000	-21.404%	49	1,063	+178.750%
2026-03-25	14.7500	14.7500	14.2500	14.2500	-4.362%	12	1,052	+119.088%
2026-03-24	18.0000	18.0000	14.9000	14.9000	-24.057%	22	1,052	+109.530%
2026-03-23	19.7000	21.2000	19.0700	19.6200	+2.723%	62	1,065	+59.123%
2026-03-20	20.0200	20.3100	19.1000	19.1000	-9.693%	10	1,038	+63.455%
2026-03-19	20.7500	21.4000	20.7500	21.1500	-7.521%	34	1,037	+47.612%
2026-03-18	23.2000	24.2000	22.8700	22.8700	-5.300%	52	1,033	+36.511%
2026-03-17	21.9200	24.1500	21.6700	24.1500	+12.065%	42	1,023	+29.275%
2026-03-16	21.7500	22.0500	21.5000	21.5500	-0.231%	26	989	+44.872%
2026-03-13	23.0500	23.0500	21.0500	21.6000	-3.356%	19	992	+44.537%
2026-03-12	22.5000	22.7700	21.5500	22.3500	-10.024%	171	993	+39.687%
2026-03-11	23.9700	25.5000	23.9700	24.8400	+4.151%	11	997	+25.684%
2026-03-10	24.0000	24.8500	23.8500	23.8500	-1.242%	12	992	+30.901%
2026-03-09	19.7000	24.1500	19.3700	24.1500	+16.949%	6	987	+29.275%
2026-03-06	21.0000	21.2000	20.6500	20.6500	-1.432%	16	1,057	+51.186%
2026-03-05	21.3100	21.7000	20.9500	20.9500	-7.054%	71	1,052	+49.021%
2026-03-04	22.4000	22.9500	22.4000	22.5400	-1.140%	122	989	+38.509%
2026-03-03	22.1000	22.8000	20.9000	22.8000	-6.748%	41	1,038	+36.930%
2026-03-02	23.2000	25.4500	23.2000	24.4500	-5.233%	31	1,027	+27.689%
2026-02-27	24.0900	26.0500	24.0900	25.8000	+1.976%	55	1,027	+21.008%
2026-02-26	25.2400	25.6000	23.5700	25.3000	-6.192%	150	1,036	+23.399%
2026-02-25	27.1000	27.1000	26.7500	26.9700	-2.706%	8	1,007	+15.758%
2026-02-24	26.0000	27.8500	26.0000	27.7200	-1.528%	65	1,007	+12.626%
2026-02-23	30.0100	30.4300	27.7500	28.1500	-5.537%	19	990	+10.906%
2026-02-20	25.8300	30.3000	25.8300	29.8000	+24.843%	166	996	+4.765%
2026-02-19	23.5500	23.8700	23.5500	23.8700	+4.923%	9	918	+30.792%
2026-02-18	22.5200	23.2500	22.5200	22.7500	+0.442%	43	909	+37.231%
2026-02-17	22.1500	22.7900	21.2500	22.6500	-8.596%	429	873	+37.837%
2026-02-13	25.5500	25.5500	24.7800	24.7800	-7.709%	38	917	+25.989%
2026-02-12	27.2300	29.7500	26.8000	26.8500	-1.287%	24	917	+16.276%
2026-02-11	30.3000	30.3000	27.2000	27.2000	-14.653%	37	917	+14.779%
2026-02-10	33.7500	33.7500	31.5600	31.8700	-10.099%	10	888	-2.040%
2026-02-09	33.0000	36.8500	33.0000	35.4500	-1.116%	115	890	-11.932%
2026-02-06	37.8500	37.8500	35.0000	35.8500	-9.056%	544	858	-12.915%
2026-02-05	29.8000	39.4200	29.8000	39.4200	-11.096%	80	358	-20.802%
2026-02-04	44.2800	44.3400	43.1800	44.3400	-7.141%	5	360	-29.590%
2026-02-03	50.2200	50.2200	47.2100	47.7500	-5.819%	54	360	-34.618%
2026-02-02	47.5000	50.7000	47.5000	50.7000	+8.333%	18	389	-38.422%
2026-01-30	46.4800	47.5000	46.4800	46.8000	+3.357%	43	389	-33.291%
2026-01-29	46.0500	46.0500	41.4000	45.2800	-0.745%	6	355	-31.051%
2026-01-28	45.6200	45.6200	45.6200	45.6200	+0.595%	2	354	-31.565%
2026-01-27	45.3500	45.3500	45.3500	45.3500	+1.910%	1	354	-31.158%
2026-01-26	45.0000	45.1100	44.5000	44.5000	+8.537%	3	354	-29.843%
2026-01-23	42.7800	42.7800	41.0000	41.0000	-3.778%	11	354	-23.854%
2026-01-22	44.5000	44.5000	42.6100	42.6100	+3.122%	6	350	-26.731%
2026-01-21	37.3500	41.3900	37.1000	41.3200	+7.604%	18	348	-24.443%
2026-01-20	37.8000	39.5400	37.8000	38.4000	-10.217%	17	337	-18.698%
2026-01-16	43.7700	43.7700	42.1700	42.7700	-4.786%	4	327	-27.005%
2026-01-15	45.5000	45.5000	44.8700	44.9200	-3.335%	3	327	-30.499%
2026-01-14	45.4000	46.4700	45.4000	46.4700	-7.246%	5	323	-32.817%
2026-01-13	47.0000	50.2000	47.0000	50.1000	+14.935%	22	322	-37.685%
2026-01-12	41.2500	43.8000	41.2500	43.5900	+1.537%	36	327	-28.378%
2026-01-09	41.8500	43.5000	41.8500	42.9300	+6.924%	31	323	-27.277%
2026-01-08	39.3000	41.6900	38.4000	40.1500	+5.215%	27	332	-22.242%
2026-01-07	37.0000	38.1600	36.2500	38.1600	+15.531%	23	330	-18.187%
2026-01-06	36.3000	36.3000	32.6500	33.0300	-3.138%	43	332	-5.480%
2026-01-05	35.2000	35.2000	34.1000	34.1000	+1.882%	5	298	-8.446%
2026-01-02	38.2600	38.5200	33.4700	33.4700	+0.360%	18	298	-6.722%
2025-12-31	33.3000	33.4100	33.3000	33.3500	-3.052%	7	282	-6.387%
2025-12-30	34.4000	34.4000	34.4000	34.4000	+2.411%	1	282	-9.244%
2025-12-29	33.1500	33.5900	32.7900	33.5900	-2.496%	15	282	-7.056%
2025-12-26	34.3000	34.4500	34.3000	34.4500	+2.074%	3	277	-9.376%
2025-12-24	33.7500	33.7500	33.7500	33.7500	-1.890%	1	277	-7.496%
2025-12-23	34.4000	34.4000	34.4000	34.4000	+6.502%	5	277	-9.244%
2025-12-22	32.3000	32.3000	32.3000	32.3000	+9.122%	2	272	-3.344%
2025-12-19	29.6000	29.6000	29.6000	29.6000	+2.778%	1	272	+5.473%
2025-12-18	29.3500	29.3500	28.8000	28.8000	+6.391%	3	272	+8.403%
2025-12-17	29.8200	29.8200	27.0700	27.0700	-20.732%	9	272	+15.331%
2025-12-12	33.2100	34.6700	33.2100	34.1500	-5.923%	141	272	-8.580%
2025-12-11	37.7700	37.7700	36.3000	36.3000	-6.202%	4	145	-13.994%
2025-12-10	39.3800	39.3800	38.7000	38.7000	+0.389%	18	142	-19.328%
2025-12-09	38.5500	38.5500	38.5500	38.5500	+3.629%	1	142	-19.014%
2025-12-08	40.9700	40.9700	37.2000	37.2000	-11.744%	26	143	-16.075%
2025-12-05	42.6000	42.6000	42.1500	42.1500	+4.100%	6	141	-25.931%
2025-12-04	40.0000	40.4900	40.0000	40.4900	-5.837%	7	142	-22.895%
2025-12-03	40.0000	43.0000	39.9000	43.0000	+7.769%	14	142	-27.395%
2025-12-02	40.0200	40.5500	39.6700	39.9000	-4.659%	9	134	-21.754%
2025-12-01	41.2500	41.8500	41.2500	41.8500	-6.606%	6	131	-25.400%
2025-11-26	46.3000	47.5500	43.8500	44.8100	-4.293%	52	125	-30.328%
2025-11-25	46.0000	50.0700	46.0000	46.8200	+5.213%	42	125	-33.319%
2025-11-24	43.8100	44.6300	41.3400	44.5000	+34.848%	37	108	-29.843%
2025-11-21	33.0000	33.0000	33.0000	33.0000	+6.452%	3	111	-5.394%
2025-11-20	34.2900	36.0500	31.0000	31.0000	+0.065%	20	111	+0.710%
2025-11-19	34.4000	35.2500	30.8300	30.9800	+11.841%	40	110	+0.775%
2025-11-18	27.7000	27.7000	27.7000	27.7000	-2.189%	2	78	+12.708%
2025-11-17	28.3200	28.3200	28.3200	28.3200	+23.130%	7	76	+10.240%
2025-11-14	22.9500	23.0300	22.9500	23.0000	-4.087%	12	76	+35.739%
2025-11-13	23.9800	23.9800	23.9800	23.9800	-11.513%	1	65	+30.192%
2025-11-12	27.1000	27.1000	27.1000	27.1000	-5.935%	1	63	+15.203%
2025-11-11	28.8100	28.8100	28.8100	28.8100	+4.007%	10	63	+8.365%
2025-11-10	27.5000	27.7000	27.5000	27.7000	+15.658%	3	63	+12.708%
2025-11-07	23.4700	23.9500	23.4700	23.9500	-10.967%	7	60	+30.355%
2025-11-06	25.7900	26.9000	25.7900	26.9000	+13.983%	13	55	+16.059%
2025-11-04	23.5000	23.6000	23.4500	23.6000	-4.221%	22	47	+32.288%
2025-11-03	24.6400	24.6400	24.6400	24.6400	+2.667%	1	25	+26.705%
2025-10-31	23.2000	24.0000	23.2000	24.0000	-8.152%	4	25	+30.083%
2025-10-30	27.7500	28.4200	26.1300	26.1300	+39.583%	4	25	+19.480%
2025-10-28	18.7200	18.7200	18.7200	18.7200	-0.795%	20	21	+66.774%
2025-10-27	18.8700	18.8700	18.8700	18.8700	0.000%	1	1	+65.448%