Dark

GOOGL20260821C345
GOOGL Aug 21 2026 345.00 Call (GOOGL260821C00345000)
option OPRA

EOD

Jul 21, 2026

17.45-14.251%(-2.90)764

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	19.4200	19.8000	17.4500	17.4500	-14.251%	764	1,802	0.000%
2026-07-20	20.7000	25.7000	20.3500	20.3500	+21.131%	137	1,807	-14.251%
2026-07-17	20.0000	20.0000	16.0000	16.8000	-27.711%	559	1,797	+3.869%
2026-07-16	36.0000	36.0000	22.5500	23.2400	-31.445%	19	1,534	-24.914%
2026-07-15	28.8500	35.5000	28.6500	33.9000	+26.163%	77	1,540	-48.525%
2026-07-14	22.3200	26.8700	22.2500	26.8700	+12.662%	54	1,590	-35.058%
2026-07-13	24.6100	24.7100	23.8000	23.8500	-3.049%	92	1,579	-26.834%
2026-07-10	26.1500	26.1500	23.4000	24.6000	-8.956%	61	1,589	-29.065%
2026-07-09	25.1900	27.0200	22.6100	27.0200	-8.531%	79	1,568	-35.418%
2026-07-08	30.2500	30.2500	27.2500	29.5400	-15.600%	95	1,548	-40.928%
2026-07-07	37.4000	37.4000	33.5200	35.0000	+6.061%	20	1,500	-50.143%
2026-07-06	31.5000	33.6000	27.1500	33.0000	+12.705%	78	1,508	-47.121%
2026-07-02	28.6700	31.5500	25.1900	29.2800	-1.942%	118	1,613	-40.403%
2026-07-01	29.0200	30.4500	27.2500	29.8600	+9.297%	69	1,613	-41.561%
2026-06-30	24.7600	28.5000	24.7600	27.3200	+4.875%	197	1,618	-36.127%
2026-06-29	21.8000	26.5000	21.7300	26.0500	+50.840%	303	1,750	-33.013%
2026-06-26	18.1700	22.3500	16.9000	17.2700	-18.920%	416	1,772	+1.042%
2026-06-25	18.9700	21.3000	17.2000	21.3000	-0.467%	203	1,594	-18.075%
2026-06-24	25.0000	26.3000	20.2500	21.4000	-5.310%	558	1,524	-18.458%
2026-06-23	19.8500	24.5000	19.8500	22.6000	-8.279%	206	1,505	-22.788%
2026-06-22	31.1000	31.1000	21.0000	24.6400	-33.171%	1,709	1,443	-29.180%
2026-06-18	33.4500	36.8700	33.4500	36.8700	+10.060%	4	1,169	-52.672%
2026-06-17	36.8000	36.9100	33.5000	33.5000	-20.616%	33	1,169	-47.910%
2026-06-16	38.6200	42.7500	38.6200	42.2000	+4.069%	4	1,169	-58.649%
2026-06-15	37.0700	40.7400	37.0700	40.5500	+22.139%	50	1,171	-56.967%
2026-06-12	32.0000	34.5200	32.0000	33.2000	+3.750%	34	1,161	-47.440%
2026-06-11	26.0700	32.0000	25.1200	32.0000	+2.762%	51	1,178	-45.469%
2026-06-10	35.4300	35.4300	30.8500	31.1400	-15.610%	83	1,160	-43.963%
2026-06-09	36.4000	36.9000	33.0000	36.9000	+5.429%	273	1,138	-52.710%
2026-06-08	36.0000	36.0400	35.0000	35.0000	-10.256%	149	970	-50.143%
2026-06-05	39.5700	40.1000	39.0000	39.0000	-8.019%	165	955	-55.256%
2026-06-04	36.1000	42.7500	36.0600	42.4000	+25.592%	31	851	-58.844%
2026-06-03	35.6000	37.7000	33.0700	33.7600	-2.145%	51	874	-48.312%
2026-06-02	37.6800	41.2900	34.5000	34.5000	-22.905%	54	862	-49.420%
2026-06-01	44.2000	44.9900	44.2000	44.7500	-12.255%	24	875	-61.006%
2026-05-29	51.0000	52.3000	50.5100	51.0000	-8.537%	32	861	-65.784%
2026-05-28	55.2600	56.7500	53.4700	55.7600	-3.779%	9	879	-68.705%
2026-05-27	58.8200	60.0000	57.9500	57.9500	+7.216%	8	879	-69.888%
2026-05-26	55.4000	55.4000	54.0500	54.0500	-0.277%	6	874	-67.715%
2026-05-22	53.9300	56.2000	53.9300	54.2000	-6.033%	27	877	-67.804%
2026-05-21	57.6800	57.6800	57.6800	57.6800	+6.519%	1	882	-69.747%
2026-05-20	54.1500	54.1500	54.1500	54.1500	-6.444%	1	882	-67.775%
2026-05-19	60.0000	60.0000	57.5000	57.8800	-22.047%	23	888	-69.851%
2026-05-18	74.2500	74.2500	74.2500	74.2500	+14.231%	1	888	-76.498%
2026-05-15	65.6500	65.6500	65.0000	65.0000	-4.901%	2	888	-73.154%
2026-05-14	67.3000	68.3500	65.5700	68.3500	-2.077%	9	888	-74.470%
2026-05-13	65.2200	70.0000	65.2200	69.8000	+26.152%	34	897	-75.000%
2026-05-12	56.7900	57.3200	55.0000	55.3300	-6.852%	11	897	-68.462%
2026-05-11	63.3500	63.3500	59.4000	59.4000	-11.778%	4	897	-70.623%
2026-05-08	67.8500	68.5100	66.2500	67.3300	+5.417%	16	897	-74.083%
2026-05-07	67.5800	67.7000	63.8700	63.8700	-1.206%	10	887	-72.679%
2026-05-06	65.0100	68.0000	64.6500	64.6500	+12.337%	3	883	-73.009%
2026-05-05	60.8000	61.0500	57.4600	57.5500	+6.338%	64	884	-69.679%
2026-05-04	53.6500	54.2000	52.8500	54.1200	-4.769%	44	919	-67.757%
2026-05-01	52.2500	56.8300	52.2500	56.8300	+6.924%	7	945	-69.294%
2026-04-30	45.9000	56.4000	41.6500	53.1500	+66.094%	84	945	-67.168%
2026-04-29	30.6500	34.4000	30.4800	32.0000	+0.724%	67	947	-45.469%
2026-04-28	30.8000	33.0500	30.8000	31.7700	-5.699%	8	934	-45.074%
2026-04-27	28.5000	34.5200	28.2500	33.6900	+14.553%	115	935	-48.204%
2026-04-24	25.0700	29.5600	24.5000	29.4100	+12.682%	62	976	-40.666%
2026-04-23	26.6200	28.0000	25.9000	26.1000	-1.695%	91	961	-33.142%
2026-04-22	25.9000	26.6500	24.9800	26.5500	+15.939%	23	947	-34.275%
2026-04-21	25.1800	25.5000	22.9000	22.9000	-12.160%	17	931	-23.799%
2026-04-20	26.9000	26.9000	26.0500	26.0700	-6.793%	94	931	-33.065%
2026-04-17	26.4400	27.9700	25.5500	27.9700	+8.201%	24	898	-37.612%
2026-04-16	25.6400	26.7000	25.6400	25.8500	-1.748%	46	884	-32.495%
2026-04-15	23.4200	26.4500	22.6600	26.3100	+13.015%	161	868	-33.675%
2026-04-14	20.1500	24.0000	19.7200	23.2800	+36.780%	148	862	-25.043%
2026-04-13	16.3500	17.2800	16.3500	17.0200	+0.413%	20	818	+2.526%
2026-04-10	18.0000	18.9600	16.8000	16.9500	-5.042%	97	820	+2.950%
2026-04-09	15.4000	18.0000	15.0000	17.8500	+3.478%	84	796	-2.241%
2026-04-08	15.9500	18.2500	15.9000	17.2500	+42.562%	112	759	+1.159%
2026-04-07	10.5500	12.1000	10.5500	12.1000	+10.907%	34	674	+44.215%
2026-04-06	10.0500	10.9100	9.9500	10.9100	+11.897%	26	685	+59.945%
2026-04-02	8.5500	10.4000	8.5500	9.7500	-6.250%	108	690	+78.974%
2026-04-01	7.9500	11.3000	7.9500	10.4000	+40.351%	129	690	+67.788%
2026-03-31	5.8600	7.4200	5.8600	7.4100	+43.883%	22	727	+135.493%
2026-03-30	5.5500	5.5500	5.1500	5.1500	-10.435%	58	711	+238.835%
2026-03-27	5.8300	6.4000	5.6500	5.7500	-18.670%	46	722	+203.478%
2026-03-26	7.7000	8.1300	7.0700	7.0700	-19.200%	131	697	+146.818%
2026-03-25	9.9600	10.0000	8.7500	8.7500	-14.216%	182	732	+99.429%
2026-03-24	11.4000	11.4000	10.2000	10.2000	-20.807%	48	759	+71.078%
2026-03-23	12.8700	13.4000	12.7500	12.8800	+0.233%	30	766	+35.481%
2026-03-20	13.6500	13.6500	12.8500	12.8500	-13.176%	19	756	+35.798%
2026-03-19	14.3200	14.8000	13.9700	14.8000	-7.788%	18	767	+17.905%
2026-03-18	16.0000	16.5000	16.0000	16.0500	+2.556%	91	781	+8.723%
2026-03-17	14.7000	15.7400	14.5000	15.6500	+5.743%	55	701	+11.502%
2026-03-16	14.8000	15.2500	14.1900	14.8000	+1.718%	39	680	+17.905%
2026-03-13	15.7200	16.0500	14.3000	14.5500	-7.619%	146	678	+19.931%
2026-03-12	15.8600	15.8600	14.4600	15.7500	-6.528%	39	719	+10.794%
2026-03-11	17.2000	17.7000	16.8500	16.8500	+0.898%	8	698	+3.561%
2026-03-10	16.4500	17.0700	16.4500	16.7000	+12.458%	4	696	+4.491%
2026-03-09	13.4500	14.8500	13.4500	14.8500	+2.768%	18	696	+17.508%
2026-03-06	14.3000	14.8000	14.3000	14.4500	-2.890%	79	690	+20.761%
2026-03-05	14.7500	14.8800	14.6000	14.8800	-5.404%	6	632	+17.272%
2026-03-04	15.9500	16.1000	15.6500	15.7300	0.000%	17	634	+10.935%
2026-03-03	15.5300	15.7700	14.9000	15.7300	-7.198%	27	623	+10.935%
2026-03-02	17.0500	17.3000	16.9500	16.9500	-6.612%	34	620	+2.950%
2026-02-27	18.5000	18.5000	17.5000	18.1500	-0.928%	14	603	-3.857%
2026-02-26	18.3500	18.3500	18.3200	18.3200	-4.484%	7	599	-4.749%
2026-02-25	19.9000	19.9000	19.1500	19.1800	-4.814%	58	604	-9.020%
2026-02-24	19.7000	20.2500	19.7000	20.1500	-1.322%	25	604	-13.400%
2026-02-23	23.3000	23.3000	20.4200	20.4200	-6.928%	4	614	-14.545%
2026-02-20	20.8300	21.9400	20.8300	21.9400	+31.377%	9	614	-20.465%
2026-02-19	16.7000	16.7000	16.7000	16.7000	+3.086%	1	613	+4.491%
2026-02-18	16.0000	16.3000	16.0000	16.2000	+3.185%	3	613	+7.716%
2026-02-17	16.2500	16.2500	14.6100	15.7000	-13.831%	39	613	+11.146%
2026-02-13	18.2700	18.4800	17.5500	18.2200	-16.804%	13	590	-4.226%
2026-02-12	20.4000	21.9000	20.4000	21.9000	+11.450%	16	590	-20.320%
2026-02-11	20.7000	21.1500	19.6500	19.6500	-17.333%	49	587	-11.196%
2026-02-10	24.6000	24.7500	23.5800	23.7700	-11.636%	27	565	-26.588%
2026-02-09	25.3400	27.3500	25.3400	26.9000	-0.370%	53	569	-35.130%
2026-02-06	28.3700	28.3700	26.2500	27.0000	-15.334%	10	570	-35.370%
2026-02-05	23.7000	31.8900	21.0700	31.8900	-7.912%	54	566	-45.281%
2026-02-04	38.9800	38.9800	33.8000	34.6300	-8.507%	66	547	-49.610%
2026-02-03	42.2500	42.2500	37.5800	37.8500	-5.375%	82	512	-53.897%
2026-02-02	35.5000	40.1300	35.5000	40.0000	+11.576%	38	515	-56.375%
2026-01-30	35.8500	35.8500	35.8500	35.8500	-2.316%	1	495	-51.325%
2026-01-29	32.6000	36.7000	31.6500	36.7000	+5.158%	25	495	-52.452%
2026-01-28	34.5000	34.9000	34.5000	34.9000	-0.880%	8	496	-50.000%
2026-01-27	36.7300	36.9000	35.2100	35.2100	-1.068%	30	496	-50.440%
2026-01-26	31.3000	35.5900	31.3000	35.5900	+9.846%	23	497	-50.969%
2026-01-23	32.6200	32.6200	32.4000	32.4000	-2.994%	8	481	-46.142%
2026-01-22	35.1000	35.1000	33.1000	33.4000	+4.050%	94	478	-47.754%
2026-01-21	31.1500	33.6500	30.7000	32.1000	+10.499%	341	419	-45.639%
2026-01-20	30.2000	31.4000	29.0000	29.0500	-13.284%	38	399	-39.931%
2026-01-16	33.3000	33.5000	32.9000	33.5000	-5.713%	24	376	-47.910%
2026-01-15	35.5300	35.5300	35.5300	35.5300	-6.154%	1	376	-50.887%
2026-01-14	35.8400	37.8600	35.8400	37.8600	+1.501%	4	376	-53.909%
2026-01-13	37.6300	40.0800	37.3000	37.3000	+6.632%	28	378	-53.217%
2026-01-12	34.5000	35.0000	34.5000	34.9800	+3.247%	7	375	-50.114%
2026-01-09	33.8700	33.8800	33.8700	33.8800	+3.863%	6	375	-48.495%
2026-01-08	31.5000	32.6200	31.5000	32.6200	+4.317%	63	376	-46.505%
2026-01-07	30.5000	31.2700	30.5000	31.2700	+19.946%	2	340	-44.196%
2026-01-05	27.5500	27.5500	26.0700	26.0700	-2.140%	6	339	-33.065%
2026-01-02	26.0500	26.6400	26.0500	26.6400	+4.676%	12	339	-34.497%
2025-12-31	25.4500	25.4500	25.4500	25.4500	-0.780%	3	330	-31.434%
2025-12-30	25.7500	25.7500	25.6000	25.6500	+0.195%	15	330	-31.969%
2025-12-29	25.6000	25.6000	25.6000	25.6000	+12.281%	1	317	-31.836%
2025-12-19	22.9000	22.9000	22.7000	22.8000	+1.786%	20	316	-23.465%
2025-12-18	22.0000	22.4000	22.0000	22.4000	-5.285%	15	304	-22.098%
2025-12-16	24.5500	25.1500	23.6500	23.6500	-7.255%	12	292	-26.216%
2025-12-15	25.0000	25.5000	25.0000	25.5000	-10.211%	3	289	-31.569%
2025-12-12	28.5600	28.5600	28.4000	28.4000	-5.302%	2	287	-38.556%
2025-12-11	29.9000	30.0000	29.7500	29.9900	-3.909%	5	288	-41.814%
2025-12-10	31.2100	31.2100	31.2100	31.2100	+2.935%	2	290	-44.088%
2025-12-09	29.2900	30.3200	29.2900	30.3200	-0.329%	7	290	-42.447%
2025-12-08	31.9300	31.9300	30.4200	30.4200	-6.830%	8	291	-42.636%
2025-12-03	31.9500	32.6500	31.9500	32.6500	+0.616%	3	289	-46.554%
2025-12-02	33.5500	33.5500	32.0000	32.4500	-0.916%	10	286	-46.225%
2025-12-01	33.7000	33.7000	32.6500	32.7500	-5.072%	61	281	-46.718%
2025-11-28	34.5000	34.5000	34.5000	34.5000	-12.879%	4	236	-49.420%
2025-11-25	37.6700	40.0000	36.6000	39.6000	+9.241%	24	232	-55.934%
2025-11-24	36.7000	36.7000	33.6000	36.2500	+33.174%	8	211	-51.862%
2025-11-21	27.1900	27.3500	27.1900	27.2200	-0.110%	7	208	-35.893%
2025-11-20	27.2500	27.2500	27.2500	27.2500	+6.031%	5	208	-35.963%
2025-11-19	22.6000	25.7000	22.6000	25.7000	+28.758%	137	206	-32.101%
2025-11-18	19.5000	19.9600	19.5000	19.9600	-4.726%	12	125	-12.575%
2025-11-17	23.6000	23.6000	20.9500	20.9500	+18.362%	34	120	-16.706%
2025-11-14	17.8500	18.0000	17.6500	17.7000	-4.428%	42	108	-1.412%
2025-11-13	18.4400	18.5200	18.4000	18.5200	-12.600%	12	77	-5.778%
2025-11-12	21.6000	21.6000	21.1100	21.1900	-4.248%	14	62	-17.650%
2025-11-11	21.6000	22.3000	21.6000	22.1300	-3.024%	22	62	-21.148%
2025-11-10	21.8300	22.8200	21.5500	22.8200	+21.577%	27	62	-23.532%
2025-11-07	18.9200	18.9200	18.7700	18.7700	-6.570%	4	51	-7.032%
2025-11-05	18.3000	20.0900	18.3000	20.0900	+8.069%	22	51	-13.141%
2025-11-04	17.6000	18.5900	17.6000	18.5900	-4.764%	12	51	-6.132%
2025-11-03	19.0000	19.5200	18.9700	19.5200	-1.662%	42	12	-10.605%
2025-10-31	18.8500	19.8500	18.8500	19.8500	+0.761%	22	12	-12.091%
2025-10-30	19.5400	19.7000	19.5400	19.7000	0.000%	2	0	-11.421%