Dark

GOOGL20260821C335
GOOGL Aug 21 2026 335.00 Call (GOOGL260821C00335000)
option OPRA

EOD

Jul 20, 2026

30.90+33.593%(+7.77)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	31.9500	31.9500	30.9000	30.9000	+33.593%	2	1,641	0.000%
2026-07-17	22.2000	24.8500	21.0000	23.1300	-21.593%	70	1,641	+33.593%
2026-07-16	42.3900	42.3900	28.9000	29.5000	-30.178%	16	1,627	+4.746%
2026-07-15	36.6500	43.7000	36.0700	42.2500	+30.000%	32	1,635	-26.864%
2026-07-14	28.3000	32.5000	28.3000	32.5000	+13.955%	55	1,640	-4.923%
2026-07-13	31.7000	31.7000	28.5200	28.5200	-7.851%	22	1,600	+8.345%
2026-07-10	29.8000	30.9500	29.8000	30.9500	-7.914%	18	1,605	-0.162%
2026-07-09	31.7000	34.4000	28.8500	33.6100	-1.437%	33	1,589	-8.063%
2026-07-08	35.5500	36.0000	33.6000	34.1000	-19.385%	76	1,579	-9.384%
2026-07-07	45.7000	45.7000	42.3000	42.3000	+2.421%	10	1,586	-26.950%
2026-07-06	37.0000	41.3000	37.0000	41.3000	+19.814%	9	1,588	-25.182%
2026-07-02	36.7900	38.7500	31.7000	34.4700	-5.041%	25	1,606	-10.357%
2026-07-01	35.8400	36.3800	34.2000	36.3000	+5.370%	17	1,606	-14.876%
2026-06-30	32.4500	34.7500	30.1200	34.4500	+6.921%	77	1,619	-10.305%
2026-06-29	28.0000	32.2200	28.0000	32.2200	+43.200%	363	1,587	-4.097%
2026-06-26	23.2500	26.5000	21.4000	22.5000	-14.286%	148	1,586	+37.333%
2026-06-25	22.2000	26.2500	21.8200	26.2500	-5.337%	80	1,540	+17.714%
2026-06-24	31.0100	31.9000	25.3000	27.7300	-0.502%	84	1,524	+11.432%
2026-06-23	25.0500	29.7000	25.0500	27.8700	-6.633%	50	1,523	+10.872%
2026-06-22	31.9200	31.9200	26.1500	29.8500	-31.379%	225	1,531	+3.518%
2026-06-18	43.5000	43.5000	43.5000	43.5000	+6.853%	1	1,433	-28.966%
2026-06-17	43.8500	43.8500	40.7100	40.7100	-15.010%	32	1,433	-24.097%
2026-06-16	47.9000	47.9000	47.9000	47.9000	+4.403%	5	1,433	-35.491%
2026-06-15	46.1500	46.7200	45.8800	45.8800	+12.368%	11	1,428	-32.650%
2026-06-12	41.2200	41.2200	40.8300	40.8300	+19.561%	3	1,428	-24.320%
2026-06-11	37.1300	37.1300	30.6000	34.1500	-13.104%	75	1,428	-9.517%
2026-06-10	44.9200	45.2000	39.3000	39.3000	-11.267%	56	1,435	-21.374%
2026-06-09	40.5300	44.2900	40.4200	44.2900	+8.794%	60	1,430	-30.233%
2026-06-08	42.8500	42.8500	40.7100	40.7100	-8.824%	10	1,448	-24.097%
2026-06-05	46.1000	47.5000	43.5200	44.6500	-8.504%	41	1,453	-30.795%
2026-06-04	42.6500	49.3500	42.5800	48.8000	+17.817%	18	1,423	-36.680%
2026-06-03	42.9000	42.9000	39.4900	41.4200	-1.027%	25	1,422	-25.398%
2026-06-02	42.4500	48.0000	39.9300	41.8500	-21.922%	21	1,409	-26.165%
2026-06-01	53.0000	53.6000	51.1500	53.6000	-4.286%	19	1,404	-42.351%
2026-05-29	60.2500	60.2500	56.0000	56.0000	-14.855%	14	1,398	-44.821%
2026-05-28	62.1500	65.7700	62.1500	65.7700	-2.273%	3	1,397	-53.018%
2026-05-27	67.3000	67.3000	67.3000	67.3000	+7.422%	2	1,397	-54.086%
2026-05-26	62.6500	62.6500	62.6500	62.6500	+5.989%	1	1,399	-50.678%
2026-05-22	62.1300	62.1300	59.1100	59.1100	-10.737%	4	1,399	-47.725%
2026-05-21	63.5100	66.2200	63.5100	66.2200	+6.962%	8	1,401	-53.337%
2026-05-20	61.7600	61.9100	60.7800	61.9100	-5.481%	6	1,401	-50.089%
2026-05-19	67.1200	68.6400	65.5000	65.5000	-13.486%	6	1,414	-52.824%
2026-05-18	78.0000	79.0000	75.7100	75.7100	+4.456%	29	1,414	-59.186%
2026-05-15	73.0000	73.1200	72.4800	72.4800	-4.556%	102	1,414	-57.368%
2026-05-14	74.8000	75.9400	74.7400	75.9400	-2.051%	41	1,474	-59.310%
2026-05-13	73.9100	77.5300	73.9100	77.5300	+24.847%	2	1,483	-60.144%
2026-05-12	64.3000	64.3000	62.1000	62.1000	-9.475%	2	1,483	-50.242%
2026-05-11	71.0400	71.0400	68.6000	68.6000	-8.533%	7	1,483	-54.956%
2026-05-08	77.0000	77.0000	74.5000	75.0000	+2.487%	10	1,482	-58.800%
2026-05-07	73.7400	73.7400	71.4900	73.1800	-1.375%	15	1,485	-57.775%
2026-05-06	71.5500	76.0000	70.6500	74.2000	+12.938%	43	1,484	-58.356%
2026-05-05	67.2500	67.2500	65.7000	65.7000	+10.050%	17	1,493	-52.968%
2026-05-04	64.0500	64.0500	59.7000	59.7000	-5.687%	4	1,487	-48.241%
2026-05-01	62.4500	64.2200	62.2500	63.3000	+3.398%	11	1,487	-51.185%
2026-04-30	53.8500	64.0000	47.9000	61.2200	+61.148%	93	1,487	-49.526%
2026-04-29	35.3700	41.0000	35.3700	37.9900	+3.094%	31	1,515	-18.663%
2026-04-28	36.9500	38.9000	36.8000	36.8500	-6.115%	65	1,530	-16.147%
2026-04-27	34.5700	40.3300	34.1200	39.2500	+14.365%	44	1,481	-21.274%
2026-04-24	30.3500	35.3000	29.8000	34.3200	+10.354%	49	1,497	-9.965%
2026-04-23	31.9000	32.9000	30.6500	31.1000	-1.582%	100	1,491	-0.643%
2026-04-22	29.6900	31.6000	28.7000	31.6000	+15.328%	41	1,473	-2.215%
2026-04-21	30.2000	30.4000	27.4000	27.4000	-11.556%	105	1,465	+12.774%
2026-04-20	31.4200	31.4200	30.8000	30.9800	-6.433%	26	1,465	-0.258%
2026-04-17	30.5900	33.1100	30.5900	33.1100	+10.921%	150	1,471	-6.675%
2026-04-16	32.4000	32.4000	29.7500	29.8500	-2.067%	56	1,480	+3.518%
2026-04-15	28.2300	31.1800	27.3200	30.4800	+8.547%	234	1,481	+1.378%
2026-04-14	24.5400	28.8900	24.5000	28.0800	+31.215%	90	1,402	+10.043%
2026-04-13	20.0500	21.4000	19.8000	21.4000	+3.133%	23	1,346	+44.393%
2026-04-10	21.5300	21.8000	20.5000	20.7500	-4.378%	122	1,339	+48.916%
2026-04-09	20.2500	21.7000	20.2500	21.7000	+5.340%	163	1,243	+42.396%
2026-04-08	20.5500	22.3500	19.2700	20.6000	+37.793%	101	1,228	+50.000%
2026-04-07	14.3500	14.9500	14.2000	14.9500	+10.332%	4	1,220	+106.689%
2026-04-06	12.3500	13.5500	12.3500	13.5500	+8.227%	48	1,223	+128.044%
2026-04-02	12.3000	12.7500	12.3000	12.5200	-11.519%	73	1,202	+146.805%
2026-04-01	10.9000	14.1500	10.9000	14.1500	+49.262%	28	1,202	+118.375%
2026-03-31	8.2000	9.8700	7.8800	9.4800	+41.493%	17	1,199	+225.949%
2026-03-30	6.9600	7.0000	6.6300	6.7000	-6.944%	78	1,203	+361.194%
2026-03-27	8.2500	8.2500	7.2000	7.2000	-21.993%	8	1,173	+329.167%
2026-03-26	9.8700	10.0900	9.0300	9.2300	-19.035%	13	1,168	+234.778%
2026-03-25	11.7500	11.7500	11.2500	11.4000	-4.682%	22	1,176	+171.053%
2026-03-24	12.7700	12.9500	11.9600	11.9600	-23.578%	113	1,173	+158.361%
2026-03-23	15.9500	17.1500	15.5000	15.6500	+1.623%	47	1,153	+97.444%
2026-03-20	16.4000	16.4000	15.4000	15.4000	-16.757%	8	1,159	+100.649%
2026-03-19	16.9100	18.5000	16.9100	18.5000	-3.141%	7	1,155	+67.027%
2026-03-18	19.5000	19.5500	19.1000	19.1000	-0.573%	4	1,157	+61.780%
2026-03-17	18.0700	19.2100	18.0700	19.2100	+8.531%	12	1,155	+60.854%
2026-03-16	18.0500	18.0500	17.6000	17.7000	+1.433%	5	1,145	+74.576%
2026-03-13	19.4000	19.4000	17.4000	17.4500	-7.230%	60	1,143	+77.077%
2026-03-12	18.5500	18.9900	18.5000	18.8100	-9.784%	24	1,145	+64.274%
2026-03-11	20.3000	20.8500	20.3000	20.8500	+1.361%	3	1,148	+48.201%
2026-03-10	20.3600	20.5700	20.3600	20.5700	+4.575%	2	1,145	+50.219%
2026-03-09	16.2000	19.6700	16.2000	19.6700	+13.046%	26	1,144	+57.092%
2026-03-06	17.1500	17.6000	17.1500	17.4000	-0.571%	152	1,143	+77.586%
2026-03-05	17.3500	17.7000	17.3500	17.5000	-7.358%	22	1,027	+76.571%
2026-03-04	19.0000	19.1000	18.8500	18.8900	-0.317%	16	1,021	+63.579%
2026-03-03	18.6700	19.1000	17.8500	18.9500	-10.613%	37	1,013	+63.061%
2026-03-02	20.5800	21.5000	20.4000	21.2000	-0.703%	27	1,037	+45.755%
2026-02-27	21.8900	22.2800	20.6500	21.3500	-2.064%	296	1,036	+44.731%
2026-02-26	22.3500	22.3500	20.0000	21.8000	-8.211%	19	1,136	+41.743%
2026-02-25	23.5500	23.7500	22.5000	23.7500	+1.279%	47	1,135	+30.105%
2026-02-24	22.0500	23.7500	22.0500	23.4500	-3.498%	77	1,135	+31.770%
2026-02-23	26.0500	26.0500	23.7500	24.3000	-5.996%	19	1,108	+27.160%
2026-02-20	20.6000	25.8500	20.6000	25.8500	+27.970%	42	1,104	+19.536%
2026-02-19	18.5000	20.2000	18.5000	20.2000	+4.393%	11	1,104	+52.970%
2026-02-18	19.3500	19.7500	18.8500	19.3500	+2.381%	24	1,104	+59.690%
2026-02-17	19.5200	19.5200	18.0500	18.9000	-12.297%	73	1,089	+63.492%
2026-02-13	21.2200	21.5500	21.0700	21.5500	-4.435%	17	1,036	+43.387%
2026-02-12	25.0000	25.6700	22.5500	22.5500	-2.592%	10	1,036	+37.029%
2026-02-11	26.2000	26.4500	23.1500	23.1500	-17.321%	125	1,029	+33.477%
2026-02-10	29.0000	29.0000	27.4400	28.0000	-10.686%	8	1,025	+10.357%
2026-02-09	29.5000	31.8200	29.5000	31.3500	+0.642%	14	1,029	-1.435%
2026-02-06	32.5300	32.6500	30.3000	31.1500	-10.334%	47	1,028	-0.803%
2026-02-05	25.8500	34.7400	24.1700	34.7400	-11.264%	31	995	-11.054%
2026-02-04	43.9100	43.9100	37.6000	39.1500	-9.375%	17	1,001	-21.073%
2026-02-03	43.1000	43.2000	42.0200	43.2000	-0.575%	8	1,000	-28.472%
2026-02-02	43.0000	45.1300	43.0000	43.4500	+5.976%	15	999	-28.884%
2026-01-30	39.2400	42.0500	39.2400	41.0000	+0.638%	11	996	-24.634%
2026-01-29	42.7000	42.7000	37.0500	40.7400	+1.723%	575	992	-24.153%
2026-01-28	39.4100	40.0500	39.4100	40.0500	+1.060%	3	988	-22.846%
2026-01-27	40.9000	41.5000	39.6300	39.6300	+0.431%	132	987	-22.029%
2026-01-26	39.5000	40.6000	39.4600	39.4600	+5.649%	11	934	-21.693%
2026-01-23	38.2500	38.2500	37.3500	37.3500	-1.425%	2	927	-17.269%
2026-01-22	39.7500	39.7500	37.6400	37.8900	+4.524%	10	925	-18.448%
2026-01-21	32.9000	38.2600	32.9000	36.2500	+9.517%	20	921	-14.759%
2026-01-20	35.2500	35.6000	33.1000	33.1000	-12.318%	31	899	-6.647%
2026-01-16	39.8300	40.1800	37.7500	37.7500	-5.743%	10	883	-18.146%
2026-01-15	39.9500	40.3000	39.1900	40.0500	-4.484%	10	883	-22.846%
2026-01-14	41.5000	42.2000	40.1900	41.9300	-2.033%	17	880	-26.306%
2026-01-13	40.8000	45.0000	40.8000	42.8000	+9.463%	46	880	-27.804%
2026-01-12	40.0000	40.0000	37.5300	39.1000	+2.625%	17	891	-20.972%
2026-01-09	38.0300	38.5500	37.5200	38.1000	+5.892%	11	903	-18.898%
2026-01-08	35.6200	36.8200	34.9500	35.9800	+6.198%	44	904	-14.119%
2026-01-07	32.2000	35.7000	32.1000	33.8800	+17.435%	61	873	-8.796%
2026-01-06	30.6300	30.6300	28.3000	28.8500	-3.285%	45	836	+7.106%
2026-01-05	30.8000	30.8000	29.8300	29.8300	+2.509%	8	833	+3.587%
2026-01-02	29.1000	29.1000	29.1000	29.1000	-2.053%	1	833	+6.186%
2025-12-31	29.3000	29.7100	29.2500	29.7100	+0.712%	18	822	+4.005%
2025-12-30	29.5000	29.5000	29.5000	29.5000	+0.717%	1	822	+4.746%
2025-12-29	29.3700	29.3700	29.2900	29.2900	-2.981%	3	822	+5.497%
2025-12-26	29.9500	30.3500	29.9500	30.1900	-1.016%	6	823	+2.352%
2025-12-23	30.5000	30.5000	30.5000	30.5000	+17.083%	1	818	+1.311%
2025-12-19	26.5500	26.5500	26.0500	26.0500	+0.774%	8	818	+18.618%
2025-12-18	25.2500	26.0000	25.2500	25.8500	+5.510%	17	819	+19.536%
2025-12-17	26.0000	26.0000	24.0000	24.5000	-8.240%	21	817	+26.122%
2025-12-16	27.5500	27.5500	26.7000	26.7000	-8.090%	2	818	+15.730%
2025-12-15	29.3300	29.4500	29.0500	29.0500	-3.648%	4	818	+6.368%
2025-12-12	32.2200	32.2200	29.6700	30.1500	-11.193%	20	818	+2.488%
2025-12-11	33.9500	33.9500	33.9500	33.9500	-6.371%	1	811	-8.984%
2025-12-10	35.2000	36.2600	34.4200	36.2600	+2.865%	21	811	-14.782%
2025-12-09	35.3500	35.3500	35.2500	35.2500	+7.339%	3	810	-12.340%
2025-12-08	35.5500	35.9500	32.8400	32.8400	-12.543%	262	810	-5.907%
2025-12-05	37.6500	37.6500	37.2500	37.5500	+3.018%	508	600	-17.710%
2025-12-03	36.4500	36.4500	36.4500	36.4500	+1.958%	1	121	-15.226%
2025-12-02	35.3200	36.3000	35.2600	35.7500	-2.296%	8	120	-13.566%
2025-12-01	36.5900	36.5900	36.5900	36.5900	-6.179%	1	114	-15.551%
2025-11-28	39.0000	39.0000	39.0000	39.0000	-1.936%	2	115	-20.769%
2025-11-26	41.3300	41.3300	39.3500	39.7700	-6.203%	14	129	-22.303%
2025-11-25	41.2500	46.2700	41.2500	42.4000	+5.368%	59	129	-27.123%
2025-11-24	38.5800	40.5700	37.2000	40.2400	+32.281%	30	93	-23.211%
2025-11-21	30.4700	30.4900	30.3000	30.4200	+6.178%	11	63	+1.578%
2025-11-19	30.3500	31.0000	28.6000	28.6500	+18.291%	9	63	+7.853%
2025-11-18	24.2200	24.2200	24.2200	24.2200	+3.284%	1	57	+27.581%
2025-11-17	23.4500	23.4500	23.4500	23.4500	-5.367%	8	56	+31.770%
2025-11-11	24.7800	24.7800	24.7800	24.7800	+0.937%	1	49	+24.697%
2025-11-10	24.3500	24.5500	24.3500	24.5500	+17.746%	3	49	+25.866%
2025-11-07	20.8000	20.8500	20.8000	20.8500	-12.579%	6	46	+48.201%
2025-11-06	23.7500	23.8500	23.7500	23.8500	+17.488%	7	40	+29.560%
2025-11-04	20.8000	20.8500	20.3000	20.3000	-11.354%	31	33	+52.217%
2025-11-03	22.9000	22.9000	22.9000	22.9000	+4.566%	1	6	+34.934%
2025-10-30	21.9000	21.9000	21.9000	21.9000	+34.521%	1	6	+41.096%
2025-10-27	15.5500	16.2800	15.5500	16.2800	0.000%	5	5	+89.803%