Dark

GOOGL20260821C330
GOOGL Aug 21 2026 330.00 Call (GOOGL260821C00330000)
option OPRA

EOD

Jul 20, 2026

30.52+14.264%(+3.81)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	33.9500	33.9500	30.5200	30.5200	+14.264%	10	2,150	0.000%
2026-07-17	26.5000	28.2000	24.1000	26.7100	-19.061%	46	2,156	+14.264%
2026-07-16	48.9500	48.9500	32.6000	33.0000	-28.339%	51	2,154	-7.515%
2026-07-15	40.6200	48.2500	40.6200	46.0500	+23.492%	69	2,130	-33.724%
2026-07-14	35.6500	37.2900	35.6500	37.2900	+11.313%	24	2,145	-18.155%
2026-07-13	34.5800	34.5800	33.5000	33.5000	-4.830%	8	2,155	-8.896%
2026-07-10	34.7500	35.2000	33.7000	35.2000	-4.478%	52	2,151	-13.295%
2026-07-09	36.0500	37.6600	32.2500	36.8500	-1.995%	78	2,132	-17.178%
2026-07-08	41.9500	41.9500	37.6000	37.6000	-17.181%	17	2,113	-18.830%
2026-07-07	46.5200	47.9100	45.0400	45.4000	+0.889%	26	2,121	-32.775%
2026-07-06	38.5000	45.0000	38.5000	45.0000	+14.184%	52	2,139	-32.178%
2026-07-02	41.0700	41.6200	35.8500	39.4100	-3.761%	26	2,187	-22.558%
2026-07-01	38.6000	40.9500	38.2100	40.9500	+7.848%	39	2,187	-25.470%
2026-06-30	33.9200	38.2000	33.9200	37.9700	+6.807%	28	2,191	-19.621%
2026-06-29	31.5800	35.6500	30.6000	35.5500	+39.686%	75	2,195	-14.149%
2026-06-26	26.4100	30.5900	23.3200	25.4500	-8.618%	97	2,225	+19.921%
2026-06-25	25.5200	28.6900	24.3800	27.8500	-6.355%	364	2,201	+9.587%
2026-06-24	34.1200	35.0500	28.9900	29.7400	-2.492%	21	2,211	+2.623%
2026-06-23	27.6000	32.8600	27.6000	30.5000	-8.381%	86	2,203	+0.066%
2026-06-22	38.8900	38.8900	28.9500	33.2900	-30.646%	112	2,186	-8.321%
2026-06-18	46.2100	48.0000	41.0500	48.0000	+6.454%	38	2,167	-36.417%
2026-06-17	48.1100	48.1100	43.6500	45.0900	-13.121%	75	2,167	-32.313%
2026-06-16	47.8000	54.1800	47.8000	51.9000	+1.170%	221	2,167	-41.195%
2026-06-15	49.0200	52.4000	49.0000	51.3000	+16.300%	19	2,119	-40.507%
2026-06-12	46.9400	46.9400	44.1100	44.1100	+8.645%	7	2,118	-30.809%
2026-06-11	38.2600	40.6000	34.0000	40.6000	-3.677%	24	2,117	-24.828%
2026-06-10	45.8900	45.8900	41.9600	42.1500	-9.936%	10	2,106	-27.592%
2026-06-09	48.2500	48.2500	42.4400	46.8000	+2.744%	12	2,108	-34.786%
2026-06-08	43.8900	46.4200	43.8900	45.5500	-11.810%	53	2,107	-32.997%
2026-06-05	51.7000	51.7000	47.6500	51.6500	-2.271%	36	2,099	-40.910%
2026-06-04	44.3500	53.0000	44.2000	52.8500	+22.480%	35	2,085	-42.252%
2026-06-03	48.0300	48.0300	43.1500	43.1500	-4.387%	23	2,093	-29.270%
2026-06-02	48.2300	52.0000	43.3200	45.1300	-21.799%	75	2,092	-32.373%
2026-06-01	55.9400	57.7100	55.4900	57.7100	-3.817%	13	2,072	-47.115%
2026-05-29	63.2500	63.2500	60.0000	60.0000	-13.457%	11	2,068	-49.133%
2026-05-28	66.6500	69.3300	65.7500	69.3300	-1.169%	212	2,074	-55.979%
2026-05-27	70.5500	70.5500	69.0000	70.1500	+6.368%	5	2,256	-56.493%
2026-05-26	69.2000	69.2000	65.9500	65.9500	+1.900%	3	2,258	-53.723%
2026-05-22	67.1500	67.1500	64.7200	64.7200	-6.797%	31	2,259	-52.843%
2026-05-21	66.2800	69.4400	66.2800	69.4400	+5.388%	25	2,231	-56.048%
2026-05-20	71.0000	71.0000	65.4100	65.8900	-4.989%	119	2,231	-53.680%
2026-05-19	70.1300	70.1300	68.2500	69.3500	-13.313%	92	2,141	-55.991%
2026-05-18	85.0000	87.0000	80.0000	80.0000	+3.896%	6	2,141	-61.850%
2026-05-15	78.1800	79.3600	75.7200	77.0000	-4.644%	109	2,141	-60.364%
2026-05-14	77.7300	80.7500	77.7300	80.7500	+2.748%	19	2,208	-62.204%
2026-05-13	75.1000	78.5900	75.1000	78.5900	+17.826%	3	2,216	-61.166%
2026-05-12	69.4200	69.4200	64.5500	66.7000	-6.056%	27	2,216	-54.243%
2026-05-11	74.0500	74.9200	70.7800	71.0000	-12.830%	48	2,216	-57.014%
2026-05-08	80.4400	81.4500	79.1800	81.4500	+5.848%	7	2,225	-62.529%
2026-05-07	78.1500	78.7500	76.3600	76.9500	-1.296%	22	2,225	-60.338%
2026-05-06	77.5000	79.9200	77.1700	77.9600	+10.975%	51	2,235	-60.852%
2026-05-05	71.5000	71.8700	67.3700	70.2500	+6.763%	2,513	2,245	-56.555%
2026-05-04	65.5200	66.3500	63.2000	65.8000	-1.674%	1,321	2,066	-53.617%
2026-05-01	63.4700	68.0300	63.4700	66.9200	-1.588%	13	2,585	-54.393%
2026-04-30	57.2500	68.1100	52.2800	68.0000	+62.524%	116	2,585	-55.118%
2026-04-29	40.0000	44.3400	39.5300	41.8400	-0.262%	44	2,596	-27.055%
2026-04-28	39.8000	42.5000	39.5000	41.9500	+1.157%	96	2,603	-27.247%
2026-04-27	40.6200	43.2500	40.6200	41.4700	+12.081%	72	2,657	-26.405%
2026-04-24	33.5000	37.6400	32.5000	37.0000	+8.888%	122	2,696	-17.514%
2026-04-23	35.0500	35.6700	33.9800	33.9800	-1.077%	22	2,684	-10.182%
2026-04-22	33.7900	34.3500	32.4000	34.3500	+14.500%	19	2,692	-11.150%
2026-04-21	33.8700	33.8700	30.0000	30.0000	-8.676%	167	2,672	+1.733%
2026-04-20	34.4400	34.9300	32.8500	32.8500	-7.725%	749	2,672	-7.093%
2026-04-17	33.4500	35.6000	33.1600	35.6000	+7.716%	73	2,127	-14.270%
2026-04-16	34.5100	34.6000	32.5000	33.0500	-1.461%	104	2,100	-7.655%
2026-04-15	30.7200	33.5400	29.9500	33.5400	+9.002%	150	2,136	-9.004%
2026-04-14	25.9500	31.4000	25.9500	30.7700	+23.574%	381	2,101	-0.812%
2026-04-13	21.9000	25.0000	21.9000	24.9000	+8.972%	1,087	2,012	+22.570%
2026-04-10	24.8900	24.8900	22.5500	22.8500	-4.193%	468	1,371	+33.567%
2026-04-09	22.1600	24.2200	19.9500	23.8500	+2.141%	95	1,467	+27.966%
2026-04-08	23.7500	24.5500	21.5800	23.3500	+38.576%	2,242	1,453	+30.707%
2026-04-07	16.2000	17.4000	15.8000	16.8500	+10.710%	38	971	+81.128%
2026-04-06	14.1000	15.2200	14.1000	15.2200	+9.733%	10	968	+100.526%
2026-04-02	12.5000	14.8000	12.5000	13.8700	-6.536%	34	963	+120.043%
2026-04-01	12.0500	15.9000	12.0500	14.8400	+42.692%	65	963	+105.660%
2026-03-31	8.4500	11.1500	8.4500	10.4000	+39.597%	52	970	+193.462%
2026-03-30	8.2500	8.5100	7.4000	7.4500	-10.564%	114	954	+309.664%
2026-03-27	9.4500	9.4500	8.3200	8.3300	-18.493%	60	930	+266.387%
2026-03-26	11.4200	11.5500	9.7500	10.2200	-19.209%	27	911	+198.630%
2026-03-25	14.4000	14.4000	12.5500	12.6500	-5.527%	12	911	+141.265%
2026-03-24	15.0600	15.1700	13.3500	13.3900	-23.704%	130	915	+127.931%
2026-03-23	18.9000	19.2000	17.4000	17.5500	+1.739%	14	807	+73.903%
2026-03-20	18.0000	18.5300	17.2500	17.2500	-14.094%	50	809	+76.928%
2026-03-19	18.9500	20.0800	18.7600	20.0800	-2.049%	15	804	+51.992%
2026-03-18	21.7500	21.7500	20.5000	20.5000	-6.818%	39	795	+48.878%
2026-03-17	19.9200	22.0000	19.9200	22.0000	+11.562%	12	781	+38.727%
2026-03-16	20.4500	20.4500	19.2800	19.7200	+0.356%	18	789	+54.767%
2026-03-13	21.6000	21.6000	19.1500	19.6500	-5.347%	25	785	+55.318%
2026-03-12	20.9500	20.9500	19.4000	20.7600	-6.486%	10	783	+47.013%
2026-03-11	23.0000	23.1800	22.0000	22.2000	+1.695%	10	780	+37.477%
2026-03-10	22.6500	22.7800	21.6000	21.8300	-2.020%	50	778	+39.808%
2026-03-09	18.0500	22.2800	18.0500	22.2800	+17.263%	42	767	+36.984%
2026-03-06	18.5000	19.3000	18.3500	19.0000	-3.061%	59	801	+60.632%
2026-03-05	19.5000	19.6000	18.9700	19.6000	-5.039%	127	802	+55.714%
2026-03-04	21.0500	21.4500	20.4000	20.6400	-0.530%	26	748	+47.868%
2026-03-03	20.0000	20.8000	19.2500	20.7500	-8.105%	90	742	+47.084%
2026-03-02	21.8000	23.2500	21.8000	22.5800	-5.917%	15	702	+35.164%
2026-02-27	24.0500	24.5000	23.0000	24.0000	+2.128%	54	699	+27.167%
2026-02-26	24.1500	24.1500	21.6500	23.5000	-7.480%	70	692	+29.872%
2026-02-25	25.0000	25.8000	24.5000	25.4000	-0.196%	69	673	+20.157%
2026-02-24	24.1100	25.7000	23.4500	25.4500	-2.490%	46	673	+19.921%
2026-02-23	29.0500	29.0500	25.9000	26.1000	-6.115%	27	653	+16.935%
2026-02-20	23.0900	27.8000	23.0900	27.8000	+28.704%	49	645	+9.784%
2026-02-19	20.7500	21.6000	20.7500	21.6000	+3.597%	6	641	+41.296%
2026-02-18	21.1500	21.3800	20.5000	20.8500	+1.856%	20	640	+46.379%
2026-02-17	20.0000	21.0400	19.2000	20.4700	-9.103%	146	645	+49.096%
2026-02-13	22.9500	23.2500	22.4000	22.5200	-7.705%	74	643	+35.524%
2026-02-12	24.9000	27.3000	24.4000	24.4000	-2.789%	163	643	+25.082%
2026-02-11	26.7500	26.7500	25.1000	25.1000	-16.584%	125	654	+21.594%
2026-02-10	29.0000	30.1200	28.6000	30.0900	-9.477%	74	678	+1.429%
2026-02-09	31.2100	35.0000	31.2000	33.2400	+0.271%	70	668	-8.183%
2026-02-06	35.4000	35.4000	32.6500	33.1500	-12.255%	121	685	-7.934%
2026-02-05	34.9500	37.7800	30.7000	37.7800	-9.292%	65	618	-19.217%
2026-02-04	47.2000	47.2000	40.0000	41.6500	-12.316%	19	606	-26.723%
2026-02-03	48.5000	48.5000	47.5000	47.5000	+1.822%	3	594	-35.747%
2026-02-02	46.0000	47.6600	45.5000	46.6500	+6.023%	17	596	-34.577%
2026-01-29	46.0000	46.0000	38.2300	44.0000	+6.926%	32	593	-30.636%
2026-01-28	43.2800	43.2800	41.1500	41.1500	-2.164%	19	595	-25.832%
2026-01-27	44.3000	44.3000	42.0600	42.0600	-2.639%	10	594	-27.437%
2026-01-26	39.1800	43.2000	38.6500	43.2000	+11.917%	23	595	-29.352%
2026-01-23	40.4500	40.4500	38.6000	38.6000	-3.620%	74	615	-20.933%
2026-01-22	41.8500	41.8500	39.4000	40.0500	+2.719%	68	617	-23.795%
2026-01-21	38.3000	41.5500	37.7500	38.9900	+10.516%	27	634	-21.724%
2026-01-20	35.5100	38.3600	35.2800	35.2800	-12.020%	30	631	-13.492%
2026-01-16	42.3000	42.3000	39.5500	40.1000	-6.067%	14	626	-23.890%
2026-01-15	41.2000	42.6900	41.2000	42.6900	-4.197%	8	626	-28.508%
2026-01-14	42.7900	44.5600	42.0000	44.5600	-1.197%	29	624	-31.508%
2026-01-13	45.0000	47.5800	45.0000	45.1000	+9.333%	59	626	-32.328%
2026-01-12	37.7200	41.3000	37.7200	41.2500	+1.877%	30	635	-26.012%
2026-01-09	39.9300	40.6500	39.8200	40.4900	+5.251%	31	629	-24.623%
2026-01-08	40.2000	40.2000	37.1000	38.4700	+7.608%	39	612	-20.665%
2026-01-07	34.1300	37.4500	34.1300	35.7500	+15.696%	6	627	-14.629%
2026-01-06	31.1100	31.1100	30.3000	30.9000	-3.588%	9	630	-1.230%
2026-01-05	31.8800	32.0500	31.8200	32.0500	-1.838%	12	627	-4.774%
2026-01-02	35.0600	35.0600	30.3800	32.6500	+4.014%	22	627	-6.524%
2025-12-30	31.3900	31.3900	31.3900	31.3900	+0.932%	1	624	-2.772%
2025-12-29	31.1000	31.1000	31.1000	31.1000	-3.685%	2	624	-1.865%
2025-12-26	32.2500	32.2900	32.2500	32.2900	-1.705%	3	622	-5.482%
2025-12-23	32.6000	32.8500	32.6000	32.8500	+9.866%	8	624	-7.093%
2025-12-22	29.2700	29.9700	28.9000	29.9000	+2.749%	4	618	+2.074%
2025-12-19	28.0500	29.1000	28.0000	29.1000	+4.676%	3	616	+4.880%
2025-12-18	27.1300	27.8000	27.1300	27.8000	-7.023%	10	615	+9.784%
2025-12-16	29.9700	29.9700	29.9000	29.9000	-2.764%	2	615	+2.074%
2025-12-15	30.3500	30.7500	30.3500	30.7500	-10.766%	10	615	-0.748%
2025-12-12	34.5500	34.5500	34.4600	34.4600	-0.260%	2	609	-11.434%
2025-12-11	35.6000	35.6000	34.5500	34.5500	-11.410%	25	609	-11.664%
2025-12-10	36.0500	39.0000	36.0500	39.0000	+9.551%	60	633	-21.744%
2025-12-09	35.5900	35.6000	35.5900	35.6000	+1.482%	7	620	-14.270%
2025-12-08	37.1600	37.1600	35.0800	35.0800	-10.624%	21	620	-12.999%
2025-12-05	40.2400	40.2400	39.0500	39.2500	-3.799%	9	616	-22.242%
2025-12-03	37.8500	40.8000	37.0000	40.8000	+7.937%	23	617	-25.196%
2025-12-02	38.1000	38.4000	37.4000	37.8000	-2.452%	50	618	-19.259%
2025-12-01	39.0000	39.8900	38.7500	38.7500	-5.488%	10	585	-21.239%
2025-11-28	41.0500	41.0500	40.5500	41.0000	-2.218%	7	585	-25.561%
2025-11-26	42.2100	42.3700	41.9300	41.9300	-5.965%	9	580	-27.212%
2025-11-25	44.7400	47.8500	43.6800	44.5900	+5.613%	68	580	-31.554%
2025-11-24	40.3400	42.4400	39.1000	42.2200	+31.526%	48	563	-27.712%
2025-11-21	31.0000	33.7500	31.0000	32.1000	+6.503%	46	555	-4.922%
2025-11-20	32.4300	32.4300	29.8500	30.1400	+2.100%	5	573	+1.261%
2025-11-19	32.1900	33.3500	29.5200	29.5200	+15.538%	38	573	+3.388%
2025-11-18	25.5000	26.2000	25.5000	25.5500	-0.969%	38	596	+19.452%
2025-11-17	28.4300	28.4300	25.8000	25.8000	+22.275%	78	569	+18.295%
2025-11-14	21.1000	21.1000	21.1000	21.1000	-13.169%	10	606	+44.645%
2025-11-12	24.3000	24.3000	24.3000	24.3000	-10.989%	1	616	+25.597%
2025-11-10	25.9000	27.3000	25.7000	27.3000	+22.697%	11	617	+11.795%
2025-11-07	22.1500	22.2500	22.1500	22.2500	-14.751%	6	619	+37.169%
2025-11-06	24.4500	26.1000	24.4500	26.1000	+7.187%	35	618	+16.935%
2025-11-05	23.3500	24.3500	23.3500	24.3500	+12.993%	11	619	+25.339%
2025-11-04	22.2500	22.2500	21.5500	21.5500	-9.263%	24	620	+41.624%
2025-11-03	23.7500	23.7500	23.4200	23.7500	+2.371%	31	626	+28.505%
2025-10-31	23.2000	23.2000	23.2000	23.2000	-8.228%	6	626	+31.552%
2025-10-30	26.5300	26.5300	25.2500	25.2800	+26.400%	607	632	+20.728%
2025-10-29	20.0000	20.0000	20.0000	20.0000	+9.290%	1	112	+52.600%
2025-10-28	18.2000	18.4500	18.2000	18.3000	+2.809%	6	111	+66.776%
2025-10-27	17.8500	17.8500	17.8000	17.8000	+24.042%	29	141	+71.461%
2025-10-24	14.3500	14.3500	14.3500	14.3500	+13.439%	20	141	+112.683%
2025-10-23	12.4000	12.6500	12.4000	12.6500	+1.934%	16	126	+141.265%
2025-10-21	11.9000	12.4100	11.3100	12.4100	-3.798%	40	121	+145.931%
2025-10-17	12.4300	13.0700	12.4300	12.9000	-4.586%	6	91	+136.589%
2025-10-16	13.5200	13.5200	13.5200	13.5200	+40.833%	2	96	+125.740%
2025-10-14	9.5500	9.6000	9.5500	9.6000	+8.475%	7	94	+217.917%
2025-10-10	8.8500	8.8500	8.8500	8.8500	-3.279%	1	89	+244.859%
2025-10-09	9.1000	9.1500	9.1000	9.1500	-4.687%	26	89	+233.552%
2025-10-08	9.6000	9.6000	9.6000	9.6000	-14.667%	1	113	+217.917%
2025-10-06	10.0000	11.2500	10.0000	11.2500	+33.610%	65	113	+171.289%
2025-09-30	8.4200	8.4200	8.4200	8.4200	-7.473%	5	107	+262.470%
2025-09-29	9.1000	9.1000	9.1000	9.1000	-9.000%	1	107	+235.385%
2025-09-26	10.0000	10.0000	10.0000	10.0000	+0.503%	1	107	+205.200%
2025-09-25	9.5000	9.9500	9.5000	9.9500	-13.853%	25	107	+206.734%
2025-09-22	12.2000	12.2000	11.4500	11.5500	-4.938%	18	128	+164.242%
2025-09-19	12.1500	12.1500	12.1500	12.1500	+3.846%	10	122	+151.193%
2025-09-18	11.7000	11.7000	11.7000	11.7000	+6.364%	15	122	+160.855%
2025-09-17	11.5500	11.5500	11.0000	11.0000	+1.852%	2	107	+177.455%
2025-09-15	9.3500	10.9000	9.3500	10.8000	+32.515%	82	106	+182.593%
2025-09-12	8.1500	8.1500	8.1500	8.1500	+3.822%	33	68	+274.479%
2025-09-10	7.8000	7.8500	7.8000	7.8500	0.000%	35	35	+288.790%