Dark

GOOGL20260821C340
GOOGL Aug 21 2026 340.00 Call (GOOGL260821C00340000)
option OPRA

EOD

Jul 20, 2026

23.40+10.638%(+2.25)152

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	23.3500	28.0000	23.3500	23.4000	+10.638%	152	1,941	0.000%
2026-07-17	20.8500	22.0000	18.2500	21.1500	-18.182%	245	1,929	+10.638%
2026-07-16	37.5500	38.6700	25.3000	25.8500	-31.794%	106	1,796	-9.478%
2026-07-15	31.0500	40.0400	31.0500	37.9000	+25.497%	92	1,783	-38.259%
2026-07-14	25.6200	30.5500	25.6200	30.2000	+13.534%	63	1,791	-22.517%
2026-07-13	26.8500	27.6000	26.5800	26.6000	-8.276%	35	1,782	-12.030%
2026-07-10	27.7500	29.0000	26.0000	29.0000	-3.333%	13	1,763	-19.310%
2026-07-09	27.4500	30.0000	25.6900	30.0000	-2.913%	270	1,762	-22.000%
2026-07-08	34.5000	35.3000	30.2000	30.9000	-15.689%	33	1,649	-24.272%
2026-07-07	38.9000	40.8800	36.2000	36.6500	-1.213%	28	1,658	-36.153%
2026-07-06	30.8500	37.7500	30.8500	37.1000	+13.595%	22	1,652	-36.927%
2026-07-02	32.2500	34.4500	28.0000	32.6600	-1.030%	87	1,672	-28.353%
2026-07-01	31.8900	33.7700	30.3500	33.0000	+8.696%	74	1,672	-29.091%
2026-06-30	28.1900	31.7000	28.0800	30.3600	+3.973%	80	1,703	-22.925%
2026-06-29	21.5000	29.3000	21.5000	29.2000	+48.676%	189	1,739	-19.863%
2026-06-26	21.2700	25.0000	18.8200	19.6400	-18.167%	435	1,797	+19.145%
2026-06-25	19.5000	24.0000	19.2500	24.0000	+0.042%	478	1,652	-2.500%
2026-06-24	27.5500	29.0000	22.6100	23.9900	-4.460%	76	1,574	-2.459%
2026-06-23	22.0000	27.0800	22.0000	25.1100	-8.022%	96	1,552	-6.810%
2026-06-22	31.5000	31.5000	23.5500	27.3000	-32.140%	743	1,554	-14.286%
2026-06-18	40.0000	40.2300	33.4400	40.2300	+3.900%	20	1,426	-41.834%
2026-06-17	42.8000	42.8000	36.5500	38.7200	-12.339%	96	1,426	-39.566%
2026-06-16	42.0000	46.0000	41.0000	44.1700	+5.042%	17	1,426	-47.023%
2026-06-15	40.0000	43.4000	40.0000	42.0500	+14.578%	22	1,426	-44.352%
2026-06-12	36.2100	40.3000	33.3700	36.7000	+4.708%	41	1,427	-36.240%
2026-06-11	31.9400	35.0500	27.9000	35.0500	+1.860%	159	1,429	-33.238%
2026-06-10	42.0000	42.0000	34.0000	34.4100	-13.412%	85	1,373	-31.997%
2026-06-09	41.6000	41.6000	36.0000	39.7400	+4.086%	63	1,383	-41.117%
2026-06-08	40.3500	40.3500	38.1800	38.1800	-5.143%	18	1,388	-38.711%
2026-06-05	41.8000	44.0500	40.2500	40.2500	-11.713%	37	1,382	-41.863%
2026-06-04	39.8000	46.2000	39.2500	45.5900	+26.253%	304	1,369	-48.673%
2026-06-03	38.8500	40.7500	36.1100	36.1100	-7.458%	41	1,290	-35.198%
2026-06-02	40.6000	45.0100	36.7500	39.0200	-20.932%	65	1,302	-40.031%
2026-06-01	47.9500	49.3500	47.9500	49.3500	-5.731%	10	1,299	-52.584%
2026-05-29	55.0000	56.0000	52.3500	52.3500	-14.878%	65	1,290	-55.301%
2026-05-28	60.4500	61.5000	59.9400	61.5000	+0.820%	42	1,288	-61.951%
2026-05-27	62.7500	62.7500	61.0000	61.0000	+1.144%	9	1,278	-61.639%
2026-05-26	56.6300	60.3100	56.6300	60.3100	+3.519%	7	1,279	-61.200%
2026-05-22	58.0100	59.9500	58.0100	58.2600	-6.605%	10	1,281	-59.835%
2026-05-21	61.2000	62.7700	61.2000	62.3800	+2.346%	6	1,276	-62.488%
2026-05-20	58.6500	60.9500	58.6500	60.9500	+0.412%	8	1,276	-61.608%
2026-05-19	61.5000	63.8000	59.5000	60.7000	-22.030%	32	1,292	-61.450%
2026-05-18	77.8500	77.8500	77.8500	77.8500	+16.612%	3	1,292	-69.942%
2026-05-15	67.1200	71.0500	66.7600	66.7600	-5.972%	7	1,292	-64.949%
2026-05-14	70.4000	72.5700	70.4000	71.0000	-4.570%	8	1,292	-67.042%
2026-05-13	59.2000	74.4000	59.2000	74.4000	+25.952%	27	1,307	-68.548%
2026-05-12	59.7300	60.9000	58.0000	59.0700	-6.238%	39	1,307	-60.386%
2026-05-11	68.8800	68.8800	63.0000	63.0000	-10.473%	21	1,307	-62.857%
2026-05-08	71.9700	72.3100	70.3700	70.3700	+0.629%	13	1,307	-66.747%
2026-05-07	70.2000	70.2000	67.9300	69.9300	-0.029%	20	1,307	-66.538%
2026-05-06	67.6800	72.3300	66.8200	69.9500	+12.823%	28	1,308	-66.548%
2026-05-05	63.9500	63.9500	61.4400	62.0000	+5.014%	42	1,301	-62.258%
2026-05-04	60.8300	60.8300	56.5000	59.0400	-1.959%	16	1,324	-60.366%
2026-05-01	56.6000	61.3200	56.0000	60.2200	+2.068%	169	1,414	-61.142%
2026-04-30	50.5400	60.0000	44.5000	59.0000	+68.427%	213	1,414	-60.339%
2026-04-29	32.5500	37.5000	32.5500	35.0300	0.000%	45	1,481	-33.200%
2026-04-28	33.9000	37.0500	33.9000	35.0300	-3.843%	44	1,485	-33.200%
2026-04-27	31.0000	37.2400	31.0000	36.4300	+14.022%	93	1,482	-35.767%
2026-04-24	27.5000	32.2000	26.6600	31.9500	+11.015%	147	1,468	-26.761%
2026-04-23	29.7000	30.3000	28.1900	28.7800	+0.279%	369	1,465	-18.694%
2026-04-22	28.1000	28.8500	27.1000	28.7000	+12.109%	70	1,408	-18.467%
2026-04-21	27.9000	28.4900	25.5500	25.6000	-8.244%	65	1,379	-8.594%
2026-04-20	29.7700	29.7700	27.6000	27.9000	-8.614%	85	1,379	-16.129%
2026-04-17	28.7500	30.6000	27.9500	30.5300	+9.427%	128	1,352	-23.354%
2026-04-16	28.4000	29.3000	27.4900	27.9000	-1.344%	238	1,304	-16.129%
2026-04-15	26.1500	28.8300	24.8600	28.2800	+9.485%	176	1,295	-17.256%
2026-04-14	21.8300	26.3000	21.8300	25.8300	+25.755%	88	1,270	-9.408%
2026-04-13	18.1500	20.5400	18.1500	20.5400	+9.840%	18	1,269	+13.924%
2026-04-10	20.0000	20.2200	18.5000	18.7000	-4.738%	94	1,259	+25.134%
2026-04-09	16.8300	19.8500	16.4200	19.6300	+3.316%	68	1,212	+19.205%
2026-04-08	19.6800	20.3500	17.4500	19.0000	+40.015%	258	1,209	+23.158%
2026-04-07	11.8000	13.5700	11.8000	13.5700	+11.230%	65	1,044	+72.439%
2026-04-06	11.7000	12.2500	11.3500	12.2000	+10.407%	78	1,044	+91.803%
2026-04-02	9.6900	11.4000	9.6900	11.0500	-5.150%	16	1,039	+111.765%
2026-04-01	10.4000	12.7500	10.3500	11.6500	+38.690%	67	1,039	+100.858%
2026-03-31	6.4700	8.4500	6.4000	8.4000	+48.673%	163	1,018	+178.571%
2026-03-30	6.1500	6.1500	5.6500	5.6500	-12.403%	35	1,038	+314.159%
2026-03-27	7.4500	7.4500	6.4000	6.4500	-19.576%	38	1,047	+262.791%
2026-03-26	9.1000	9.1000	7.9500	8.0200	-20.278%	182	1,052	+191.771%
2026-03-25	11.0500	11.0500	9.9000	10.0600	-4.645%	39	1,049	+132.604%
2026-03-24	13.3000	13.3000	10.5500	10.5500	-27.241%	39	1,035	+121.801%
2026-03-23	14.4500	15.7000	13.8500	14.5000	+0.694%	379	1,021	+61.379%
2026-03-20	15.2000	15.2000	13.6000	14.4000	-12.355%	83	1,031	+62.500%
2026-03-19	15.8000	16.4300	15.7800	16.4300	-4.698%	32	1,052	+42.422%
2026-03-18	17.7000	17.7000	17.2400	17.2400	-0.462%	16	1,053	+35.731%
2026-03-17	16.1500	17.3200	16.1500	17.3200	+8.250%	21	1,038	+35.104%
2026-03-16	16.0000	16.0800	15.5300	16.0000	-0.621%	23	1,038	+46.250%
2026-03-13	17.4200	17.4200	15.8500	16.1000	-4.451%	12	1,020	+45.342%
2026-03-12	16.4600	16.9500	15.9900	16.8500	-9.893%	27	1,023	+38.872%
2026-03-11	19.1000	19.1500	18.7000	18.7000	+2.747%	6	1,020	+25.134%
2026-03-10	18.8400	19.0400	18.1500	18.2000	+10.169%	40	1,017	+28.571%
2026-03-09	15.0700	16.5200	15.0700	16.5200	+4.227%	8	1,006	+41.646%
2026-03-06	15.8000	16.0500	15.8000	15.8500	-3.058%	128	1,006	+47.634%
2026-03-05	16.1000	16.3500	16.0000	16.3500	-5.107%	9	896	+43.119%
2026-03-04	17.6900	17.7400	17.2300	17.2300	+0.466%	86	896	+35.810%
2026-03-03	16.8700	17.2000	16.0500	17.1500	-11.825%	28	853	+36.443%
2026-03-02	19.3000	20.0000	18.8000	19.4500	-4.423%	16	846	+20.308%
2026-02-27	19.7500	20.6500	19.6500	20.3500	+4.897%	44	851	+14.988%
2026-02-26	19.0000	19.7500	18.4500	19.4000	-11.818%	22	818	+20.619%
2026-02-25	20.7500	22.0000	20.7500	22.0000	+0.686%	66	786	+6.364%
2026-02-24	20.6900	21.9500	19.8900	21.8500	-7.415%	37	786	+7.094%
2026-02-23	24.9200	24.9200	22.6000	23.6000	+0.212%	13	765	-0.847%
2026-02-20	19.8000	23.5500	19.8000	23.5500	+30.399%	53	765	-0.637%
2026-02-19	17.5400	18.4000	17.5400	18.0600	+1.461%	21	784	+29.568%
2026-02-18	17.8000	17.8500	17.7800	17.8000	+4.094%	6	764	+31.461%
2026-02-17	17.3300	17.5500	16.1400	17.1000	-14.070%	34	765	+36.842%
2026-02-13	19.9000	20.0000	19.3000	19.9000	-7.571%	26	718	+17.588%
2026-02-12	21.3800	23.3000	20.9500	21.5300	+0.843%	31	718	+8.686%
2026-02-11	24.1000	24.5000	21.3500	21.3500	-17.885%	73	710	+9.602%
2026-02-10	26.0000	26.7500	25.4700	26.0000	-11.111%	12	680	-10.000%
2026-02-09	27.9100	30.4500	27.1500	29.2500	-2.174%	92	685	-20.000%
2026-02-06	32.9000	32.9000	28.3900	29.9000	-13.409%	56	709	-21.739%
2026-02-05	24.1100	34.5300	24.1100	34.5300	-6.927%	283	662	-32.233%
2026-02-04	40.7100	40.7100	35.4000	37.1000	-8.304%	18	515	-36.927%
2026-02-03	44.3600	44.3600	39.7000	40.4600	-3.987%	32	506	-42.165%
2026-02-02	38.1800	42.6200	38.1800	42.1400	+9.597%	57	495	-44.471%
2026-01-30	39.3000	39.8800	38.4500	38.4500	+2.016%	22	486	-39.142%
2026-01-29	40.2000	40.2000	33.6500	37.6900	-1.464%	37	483	-37.915%
2026-01-28	36.9000	38.2500	36.3000	38.2500	+2.082%	13	457	-38.824%
2026-01-27	38.0400	38.9500	37.4700	37.4700	+0.456%	17	458	-37.550%
2026-01-26	35.5100	38.2000	35.5100	37.3000	+10.159%	102	452	-37.265%
2026-01-23	35.9000	35.9000	33.8600	33.8600	-3.588%	48	375	-30.892%
2026-01-22	35.9000	35.9000	35.1200	35.1200	+1.269%	162	333	-33.371%
2026-01-21	33.7500	34.8400	33.2400	34.6800	+11.691%	292	244	-32.526%
2026-01-20	31.3000	33.6900	31.0500	31.0500	-21.985%	75	228	-24.638%
2026-01-14	38.8000	39.8000	38.0000	39.8000	-0.500%	21	168	-41.206%
2026-01-13	42.2000	42.3000	40.0000	40.0000	+9.200%	25	178	-41.500%
2026-01-12	34.6000	37.0500	34.6000	36.6300	+2.462%	10	180	-36.118%
2026-01-09	35.6800	36.0000	35.6800	35.7500	+4.962%	17	178	-34.545%
2026-01-08	33.7500	34.9700	32.1900	34.0600	+3.589%	26	169	-31.298%
2026-01-07	30.7600	33.6000	30.0000	32.8800	+23.842%	17	155	-28.832%
2026-01-06	27.3000	27.4000	26.5500	26.5500	-7.362%	45	142	-11.864%
2026-01-05	28.5900	28.6600	27.8400	28.6600	+0.667%	16	117	-18.353%
2026-01-02	30.6300	31.7500	26.6200	28.4700	+4.095%	14	117	-17.808%
2025-12-31	27.4000	27.4000	27.3500	27.3500	-0.364%	7	114	-14.442%
2025-12-30	27.5500	27.5500	27.4000	27.4500	+0.366%	31	114	-14.754%
2025-12-29	27.4500	27.4500	27.3000	27.3500	-3.014%	15	87	-14.442%
2025-12-26	28.2000	28.2000	28.2000	28.2000	-1.571%	1	93	-17.021%
2025-12-23	28.2500	28.6500	28.2500	28.6500	+12.795%	5	93	-18.325%
2025-12-22	25.2500	25.4000	25.2500	25.4000	+4.312%	2	93	-7.874%
2025-12-19	24.4500	24.4500	24.3200	24.3500	+1.670%	17	93	-3.901%
2025-12-18	23.9500	23.9500	23.9500	23.9500	+10.369%	1	88	-2.296%
2025-12-17	22.9000	22.9000	21.7000	21.7000	-16.538%	9	88	+7.834%
2025-12-16	26.0000	26.0000	26.0000	26.0000	-1.701%	1	84	-10.000%
2025-12-15	26.9500	27.0000	26.4500	26.4500	-8.128%	11	83	-11.531%
2025-12-12	28.7900	28.7900	28.7900	28.7900	-5.607%	2	85	-18.722%
2025-12-11	31.5000	31.8200	30.3500	30.5000	-8.683%	5	85	-23.279%
2025-12-10	32.5300	33.4200	32.4000	33.4000	+0.300%	40	87	-29.940%
2025-12-09	31.0300	33.3000	31.0300	33.3000	+6.628%	15	90	-29.730%
2025-12-08	33.8800	33.8800	30.6600	31.2300	-10.924%	5	91	-25.072%
2025-12-05	35.3500	35.3500	34.9500	35.0600	-3.655%	38	90	-33.257%
2025-12-03	34.3000	36.3900	34.3000	36.3900	+7.663%	7	53	-35.697%
2025-12-02	35.5500	35.5500	33.8000	33.8000	-4.574%	13	52	-30.769%
2025-12-01	35.7900	35.7900	35.4200	35.4200	-8.238%	10	53	-33.936%
2025-11-26	39.7500	39.7500	38.6000	38.6000	-4.973%	7	54	-39.378%
2025-11-25	44.0800	44.0800	39.9000	40.6200	+6.057%	11	54	-42.393%
2025-11-24	38.3700	38.3700	35.7700	38.3000	+32.343%	7	52	-38.903%
2025-11-21	28.8200	28.9400	28.7800	28.9400	+9.621%	6	46	-19.143%
2025-11-19	26.7500	30.6500	25.9000	26.4000	+24.705%	69	47	-11.364%
2025-11-18	21.0100	21.1700	21.0100	21.1700	-3.245%	4	41	+10.534%
2025-11-17	23.7500	23.8500	21.8800	21.8800	+15.401%	7	41	+6.947%
2025-11-14	18.8000	19.0300	18.8000	18.9600	-3.462%	5	42	+23.418%
2025-11-13	19.7000	19.7000	19.6400	19.6400	-12.517%	4	39	+19.145%
2025-11-12	22.5500	22.5500	22.4500	22.4500	-4.183%	4	39	+4.232%
2025-11-11	23.5000	23.5000	23.4300	23.4300	-3.022%	2	37	-0.128%
2025-11-10	23.3100	24.2500	22.9000	24.1600	+26.558%	7	37	-3.146%
2025-11-07	20.2400	20.2400	19.0900	19.0900	-10.544%	5	32	+22.577%
2025-11-05	21.4800	21.4800	21.3400	21.3400	+7.941%	2	32	+9.653%
2025-11-04	19.8500	19.8500	19.7700	19.7700	-4.400%	2	32	+18.361%
2025-11-03	20.7200	21.0100	20.6800	20.6800	-3.500%	5	32	+13.153%
2025-10-30	21.6900	22.4600	21.4300	21.4300	+24.666%	14	32	+9.193%
2025-10-29	17.1900	17.1900	17.1900	17.1900	+9.981%	1	35	+36.126%
2025-10-27	14.2500	15.6300	14.2500	15.6300	+35.913%	12	24	+49.712%
2025-10-20	11.5000	11.5000	11.5000	11.5000	+3.604%	17	24	+103.478%
2025-10-16	12.0000	12.0000	11.1000	11.1000	+54.167%	3	7	+110.811%
2025-09-30	7.2000	7.2000	7.2000	7.2000	-30.769%	1	6	+225.000%
2025-09-23	10.4000	10.4000	10.4000	10.4000	+0.971%	1	5	+125.000%
2025-09-19	10.3000	10.3000	10.3000	10.3000	+7.853%	1	5	+127.184%
2025-09-17	9.5500	9.5500	9.5500	9.5500	-5.539%	1	4	+145.026%
2025-09-16	10.1300	10.1300	10.0700	10.1100	0.000%	8	4	+131.454%