Dark

GOOGL20260821C350
GOOGL Aug 21 2026 350.00 Call (GOOGL260821C00350000)
option OPRA

EOD

Jul 20, 2026

18.30+15.457%(+2.45)442

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	17.7000	23.0500	17.3000	18.3000	+15.457%	442	13,183	0.000%
2026-07-17	17.0600	17.0600	13.2500	15.8500	-22.494%	1,909	13,089	+15.457%
2026-07-16	32.6500	33.5500	20.0000	20.4500	-33.926%	451	11,969	-10.513%
2026-07-15	24.7500	33.2500	24.7500	30.9500	+30.591%	5,171	12,010	-40.872%
2026-07-14	20.0500	24.0500	19.6500	23.7000	+19.335%	184	8,809	-22.785%
2026-07-13	21.7800	22.0100	19.5000	19.8600	-13.275%	139	8,752	-7.855%
2026-07-10	23.2200	23.3000	20.2000	22.9000	-4.782%	335	8,725	-20.087%
2026-07-09	21.5000	24.0500	19.9600	24.0500	-6.384%	455	8,737	-23.909%
2026-07-08	30.0500	30.0500	23.8000	25.6900	-14.224%	559	8,814	-28.766%
2026-07-07	31.0000	34.5500	29.5000	29.9500	-0.498%	275	9,010	-38.898%
2026-07-06	28.0000	31.0000	24.5500	30.1000	+17.578%	238	9,166	-39.203%
2026-07-02	26.0000	28.3100	22.4000	25.6000	-4.478%	384	9,204	-28.516%
2026-07-01	24.1500	28.1000	24.0000	26.8000	+8.722%	160	9,204	-31.716%
2026-06-30	23.2500	25.5500	20.9000	24.6500	+6.022%	377	9,248	-25.761%
2026-06-29	18.0000	23.8000	17.6500	23.2500	+55.000%	904	9,454	-21.290%
2026-06-26	15.6500	19.8500	14.3000	15.0000	-21.136%	921	9,694	+22.000%
2026-06-25	17.1000	19.1500	15.0000	19.0200	-0.886%	1,013	9,584	-3.785%
2026-06-24	21.2900	23.5000	17.8300	19.1900	-5.000%	587	9,476	-4.638%
2026-06-23	17.4800	22.0000	16.7500	20.2000	-8.597%	1,531	9,408	-9.406%
2026-06-22	26.7000	26.8700	18.9000	22.1000	-35.000%	2,784	9,358	-17.195%
2026-06-18	30.0000	34.0000	27.5000	34.0000	+7.937%	177	7,856	-46.176%
2026-06-17	35.0000	35.0000	30.1900	31.5000	-16.223%	156	7,856	-41.905%
2026-06-16	34.0000	39.0000	34.0000	37.6000	+9.621%	63	7,856	-51.330%
2026-06-15	35.0000	37.2500	33.2600	34.3000	+16.865%	96	7,871	-46.647%
2026-06-12	32.5100	32.9100	27.5000	29.3500	+0.068%	172	7,905	-37.649%
2026-06-11	28.6500	29.3900	22.6500	29.3300	+2.373%	779	7,926	-37.607%
2026-06-10	33.1000	34.6000	27.7900	28.6500	-14.732%	116	7,705	-36.126%
2026-06-09	34.9500	36.9600	29.5000	33.6000	+3.704%	35	7,686	-45.536%
2026-06-08	34.2500	34.2500	31.0000	32.4000	-8.215%	82	7,677	-43.519%
2026-06-05	34.5000	37.8700	33.7000	35.3000	-7.471%	210	7,650	-48.159%
2026-06-04	30.9000	39.1400	30.9000	38.1500	+27.167%	168	7,745	-52.031%
2026-06-03	33.0000	35.0000	29.9500	30.0000	-6.250%	110	7,659	-39.000%
2026-06-02	36.0000	38.4300	30.8500	32.0000	-24.260%	233	7,636	-42.813%
2026-06-01	41.6000	43.1800	40.9400	42.2500	-3.977%	386	7,499	-56.686%
2026-05-29	48.4600	48.7400	44.0000	44.0000	-17.987%	59	7,206	-58.409%
2026-05-28	52.4000	54.1900	52.0900	53.6500	-0.279%	25	7,199	-65.890%
2026-05-27	50.8800	56.2000	50.8800	53.8000	+5.532%	12	7,211	-65.985%
2026-05-26	50.6000	51.1000	50.6000	50.9800	+5.834%	12	7,208	-64.104%
2026-05-22	50.4800	52.5000	47.9300	48.1700	-7.985%	11	7,216	-62.010%
2026-05-21	51.9700	55.1000	50.0500	52.3500	-0.456%	19	7,210	-65.043%
2026-05-20	53.2000	53.2000	50.2500	52.5900	-2.701%	16	7,210	-65.203%
2026-05-19	57.4400	57.4400	52.5500	54.0500	-12.114%	503	7,178	-66.142%
2026-05-18	60.2000	71.0000	60.2000	61.5000	+1.906%	383	7,178	-70.244%
2026-05-15	59.7300	64.2800	59.7300	60.3500	-8.366%	146	7,178	-69.677%
2026-05-14	63.1500	65.8600	61.2000	65.8600	-0.589%	14	7,250	-72.214%
2026-05-13	53.8400	66.2500	53.8400	66.2500	+25.473%	33	7,300	-72.377%
2026-05-12	52.7700	53.4500	51.0000	52.8000	-7.676%	5,053	7,300	-65.341%
2026-05-11	60.0300	61.5100	57.1900	57.1900	-12.015%	49	7,300	-68.001%
2026-05-08	62.0000	65.1000	62.0000	65.0000	+2.121%	53	7,298	-71.846%
2026-05-07	64.6100	64.6100	58.7000	63.6500	+2.069%	59	7,318	-71.249%
2026-05-06	59.3800	64.5000	59.3800	62.3600	+15.311%	97	7,334	-70.654%
2026-05-05	53.0000	56.6600	52.5500	54.0800	+8.160%	37	7,363	-66.161%
2026-05-04	51.4500	52.7000	49.2500	50.0000	-5.607%	97	7,376	-63.400%
2026-05-01	50.0700	53.4700	48.7000	52.9700	+1.572%	77	7,329	-65.452%
2026-04-30	43.7000	53.9500	38.4000	52.1500	+70.147%	343	7,329	-64.909%
2026-04-29	28.2100	33.0000	26.5000	30.6500	+5.038%	554	7,464	-40.294%
2026-04-28	29.7100	31.4300	28.6700	29.1800	-5.810%	236	7,380	-37.286%
2026-04-27	27.9000	32.0500	26.3500	30.9800	+15.382%	883	7,345	-40.930%
2026-04-24	23.9000	27.2500	22.0000	26.8500	+11.226%	655	7,689	-31.844%
2026-04-23	24.5000	25.4500	23.9000	24.1400	-0.658%	411	7,833	-24.192%
2026-04-22	22.3600	24.3300	22.3600	24.3000	+16.324%	145	7,681	-24.691%
2026-04-21	23.8600	24.0400	20.5000	20.8900	-10.151%	60	7,655	-12.398%
2026-04-20	24.4000	24.4500	22.9500	23.2500	-9.038%	207	7,655	-21.290%
2026-04-17	23.8500	25.6000	23.2600	25.5600	+8.535%	725	7,611	-28.404%
2026-04-16	24.1000	24.6700	22.8500	23.5500	-2.201%	135	7,319	-22.293%
2026-04-15	21.8300	24.2100	20.6500	24.0800	+16.893%	157	7,338	-24.003%
2026-04-14	18.1500	21.9500	17.6000	20.6000	+25.000%	291	7,345	-11.165%
2026-04-13	14.7000	16.6200	14.3500	16.4800	+5.641%	64	7,345	+11.044%
2026-04-10	16.6800	16.6800	15.1500	15.6000	-3.406%	192	7,325	+17.308%
2026-04-09	14.5100	16.3500	13.1500	16.1500	+3.526%	156	7,208	+13.313%
2026-04-08	16.0000	16.5000	14.0500	15.6000	+45.116%	5,398	7,159	+17.308%
2026-04-07	10.6800	11.2000	9.6000	10.7500	+11.979%	91	2,219	+70.233%
2026-04-06	8.8000	9.7000	8.8000	9.6000	+9.091%	31	2,193	+90.625%
2026-04-02	9.2500	9.2500	8.5500	8.8000	-4.348%	23	2,183	+107.955%
2026-04-01	6.5000	10.2000	6.5000	9.2000	+41.538%	58	2,183	+98.913%
2026-03-31	5.1000	6.5300	4.8000	6.5000	+49.425%	73	2,191	+181.538%
2026-03-30	4.9000	4.9000	4.3500	4.3500	-13.174%	570	2,171	+320.690%
2026-03-27	5.6400	5.7000	4.9000	5.0100	-16.361%	125	1,936	+265.269%
2026-03-26	6.7000	7.1100	5.9900	5.9900	-25.125%	28	1,932	+205.509%
2026-03-25	8.7900	8.9500	7.7500	8.0000	-3.614%	82	1,925	+128.750%
2026-03-24	10.3000	10.5000	8.3000	8.3000	-28.510%	81	1,912	+120.482%
2026-03-23	11.7800	11.9500	11.1500	11.6100	+0.519%	85	1,939	+57.623%
2026-03-20	12.3500	12.3500	11.2600	11.5500	-10.811%	141	1,910	+58.442%
2026-03-19	12.6900	13.0700	12.5000	12.9500	-11.905%	95	1,994	+41.313%
2026-03-18	14.5000	14.7500	14.1500	14.7000	+3.594%	21	2,005	+24.490%
2026-03-17	13.5000	14.1900	13.0800	14.1900	+8.073%	102	2,006	+28.964%
2026-03-16	13.3500	13.3500	12.7000	13.1300	+1.783%	1,014	2,017	+39.375%
2026-03-13	14.3000	14.3100	12.9000	12.9000	-6.859%	46	1,333	+41.860%
2026-03-12	14.0800	14.0800	13.0000	13.8500	-10.356%	27	1,338	+32.130%
2026-03-11	15.8200	16.4500	15.2500	15.4500	-0.323%	67	1,348	+18.447%
2026-03-10	15.5700	15.8000	15.0000	15.5000	+3.333%	42	1,349	+18.065%
2026-03-09	12.2000	15.0000	12.1000	15.0000	+13.379%	146	1,349	+22.000%
2026-03-06	13.1000	13.5000	12.9000	13.2300	-0.151%	92	1,409	+38.322%
2026-03-05	13.6500	13.8300	13.1000	13.2500	-8.177%	259	1,384	+38.113%
2026-03-04	14.5300	14.6500	14.2500	14.4300	-2.500%	71	1,339	+26.819%
2026-03-03	14.2000	14.8000	13.5300	14.8000	-9.091%	130	1,304	+23.649%
2026-03-02	15.6000	16.7500	15.3500	16.2800	-2.806%	229	1,248	+12.408%
2026-02-27	16.5500	17.3100	16.4000	16.7500	-0.475%	76	1,270	+9.254%
2026-02-26	15.4800	16.8300	15.3200	16.8300	-9.759%	154	1,233	+8.734%
2026-02-25	18.2500	18.6500	17.5500	18.6500	+1.359%	53	1,209	-1.877%
2026-02-24	17.1900	18.5500	17.1900	18.4000	-2.232%	64	1,209	-0.543%
2026-02-23	21.3500	21.3500	18.6600	18.8200	-6.739%	63	1,192	-2.763%
2026-02-20	15.5000	20.3100	15.5000	20.1800	+29.775%	51	1,210	-9.316%
2026-02-19	14.3500	15.5500	14.3500	15.5500	+6.507%	21	1,193	+17.685%
2026-02-18	14.4500	15.1500	14.4500	14.6000	-0.341%	45	1,193	+25.342%
2026-02-17	14.9000	14.9000	14.0200	14.6500	-10.012%	155	1,156	+24.915%
2026-02-13	17.2500	17.2500	16.0000	16.2800	-14.541%	357	1,047	+12.408%
2026-02-12	18.5500	20.4200	18.1000	19.0500	+4.959%	33	1,047	-3.937%
2026-02-11	22.0000	22.0000	18.1000	18.1500	-18.059%	136	1,054	+0.826%
2026-02-10	21.3500	22.6300	21.3500	22.1500	-11.044%	33	1,026	-17.381%
2026-02-09	24.5200	25.6300	24.4500	24.9000	-0.480%	14	1,022	-26.506%
2026-02-06	26.9000	26.9000	24.4000	25.0200	-15.644%	28	1,017	-26.859%
2026-02-05	21.9900	29.6600	21.9900	29.6600	-8.031%	42	1,017	-38.301%
2026-02-04	36.6300	36.6500	31.1500	32.2500	-10.217%	23	1,018	-43.256%
2026-02-03	38.8000	38.8000	35.0000	35.9200	-3.777%	50	1,019	-49.053%
2026-02-02	36.5500	37.3300	36.4500	37.3300	+10.150%	30	1,001	-50.978%
2026-01-30	34.2300	35.0000	33.8900	33.8900	+5.085%	24	992	-46.002%
2026-01-29	32.8400	32.9600	29.4000	32.2500	-3.731%	53	997	-43.256%
2026-01-28	32.6000	33.5000	32.6000	33.5000	+1.515%	7	1,016	-45.373%
2026-01-27	34.4900	34.5700	33.0000	33.0000	0.000%	112	1,014	-44.545%
2026-01-26	30.4000	33.3500	30.4000	33.0000	+8.553%	28	997	-44.545%
2026-01-23	31.4500	31.4500	30.4000	30.4000	+0.363%	20	981	-39.803%
2026-01-22	32.9900	32.9900	30.2900	30.2900	+1.474%	11	983	-39.584%
2026-01-21	26.3200	31.9000	26.3200	29.8500	+9.864%	16	986	-38.693%
2026-01-20	26.6500	29.4500	26.6500	27.1700	-13.471%	238	992	-32.646%
2026-01-16	32.5300	32.5300	30.8000	31.4000	-7.101%	24	917	-41.720%
2026-01-15	35.0300	35.0300	32.8000	33.8000	+1.167%	8	917	-45.858%
2026-01-14	34.0000	34.0000	33.4100	33.4100	-5.621%	11	916	-45.226%
2026-01-13	35.0500	37.8900	35.0500	35.4000	+7.468%	43	907	-48.305%
2026-01-12	29.2200	32.9400	29.2200	32.9400	+5.746%	28	902	-44.444%
2026-01-09	29.9000	31.8700	29.9000	31.1500	+6.678%	28	889	-41.252%
2026-01-08	31.1500	31.1500	27.9000	29.2000	+5.644%	134	878	-37.329%
2026-01-07	26.7000	29.6500	26.4500	27.6400	+18.627%	123	777	-33.792%
2026-01-06	26.8500	26.8500	23.3000	23.3000	-6.613%	40	674	-21.459%
2026-01-05	25.1900	25.1900	24.2300	24.9500	+0.808%	12	671	-26.653%
2026-01-02	26.9500	27.0800	24.7500	24.7500	+3.774%	12	666	-26.061%
2025-12-31	23.8500	24.0000	23.7500	23.8500	-0.418%	55	617	-23.270%
2025-12-30	24.8500	24.8500	23.9000	23.9500	-1.237%	27	617	-23.591%
2025-12-29	23.9000	24.3500	23.5000	24.2500	-1.222%	65	616	-24.536%
2025-12-26	24.9500	24.9500	24.5500	24.5500	-0.968%	90	600	-25.458%
2025-12-24	24.8000	24.8000	24.7900	24.7900	-2.170%	20	576	-26.180%
2025-12-23	23.1500	25.3400	23.1500	25.3400	+10.800%	170	576	-27.782%
2025-12-22	22.2700	22.8700	22.2700	22.8700	+3.018%	3	418	-19.983%
2025-12-19	20.2500	22.2000	20.2500	22.2000	+5.463%	30	419	-17.568%
2025-12-18	20.6000	21.1500	20.2500	21.0500	+10.789%	35	405	-13.064%
2025-12-17	21.0700	21.0700	19.0000	19.0000	-16.263%	77	381	-3.684%
2025-12-16	22.5600	22.6900	22.5600	22.6900	-1.562%	3	352	-19.348%
2025-12-15	23.2500	23.2500	23.0500	23.0500	-7.984%	4	354	-20.607%
2025-12-12	26.7000	26.7000	25.0500	25.0500	-6.877%	6	354	-26.946%
2025-12-11	28.1100	28.1100	26.9000	26.9000	-13.282%	5	353	-31.970%
2025-12-10	29.4000	31.0200	28.8900	31.0200	+4.797%	30	352	-41.006%
2025-12-09	29.6000	29.6000	29.6000	29.6000	+6.667%	2	335	-38.176%
2025-12-08	30.3800	30.3800	27.7500	27.7500	-11.342%	18	334	-34.054%
2025-12-05	33.0400	33.0400	31.3000	31.3000	+3.642%	5	335	-41.534%
2025-12-04	30.7600	30.7600	29.8000	30.2000	-7.048%	25	331	-39.404%
2025-12-03	29.7500	32.6700	29.7500	32.4900	+7.940%	6	314	-43.675%
2025-12-02	31.3000	31.3000	30.1000	30.1000	-3.371%	9	310	-39.203%
2025-12-01	32.4000	32.4000	30.9500	31.1500	-4.594%	21	310	-41.252%
2025-11-28	35.0500	35.0500	32.3000	32.6500	-6.847%	17	305	-43.951%
2025-11-26	36.9600	36.9600	33.8300	35.0500	-2.122%	5	303	-47.789%
2025-11-25	38.3500	39.7800	35.8100	35.8100	+9.678%	54	303	-48.897%
2025-11-24	30.0500	34.5600	30.0500	32.6500	+29.307%	27	282	-43.951%
2025-11-21	26.7200	27.0000	24.0900	25.2500	+3.952%	23	268	-27.525%
2025-11-20	25.7500	27.3000	23.3000	24.2900	+3.582%	17	266	-24.660%
2025-11-19	26.6300	27.8500	23.4500	23.4500	+21.189%	17	261	-21.962%
2025-11-18	20.1200	20.1200	18.0500	19.3500	+0.519%	4	249	-5.426%
2025-11-17	19.3800	22.1100	19.2500	19.2500	+14.925%	25	248	-4.935%
2025-11-14	15.4300	16.7500	15.4300	16.7500	-3.625%	47	233	+9.254%
2025-11-13	17.1800	17.8500	17.1800	17.3800	-11.777%	43	251	+5.293%
2025-11-12	19.7000	19.7000	19.7000	19.7000	-8.159%	1	229	-7.107%
2025-11-11	20.7500	21.4500	20.7500	21.4500	+0.941%	3	228	-14.685%
2025-11-10	18.9500	21.2500	18.9500	21.2500	+23.979%	57	227	-13.882%
2025-11-07	17.7500	17.7500	17.1400	17.1400	-14.300%	12	255	+6.768%
2025-11-06	19.1000	20.1000	19.1000	20.0000	+6.667%	13	257	-8.500%
2025-11-05	18.7500	18.7500	18.7500	18.7500	+10.294%	1	255	-2.400%
2025-11-04	17.6700	17.6700	17.0000	17.0000	-7.458%	8	255	+7.647%
2025-10-31	18.3700	18.3700	18.3700	18.3700	-1.396%	4	252	-0.381%
2025-10-30	20.4600	20.4600	18.6300	18.6300	+29.826%	7	248	-1.771%
2025-10-28	14.3500	14.3500	14.3500	14.3500	+4.745%	1	250	+27.526%
2025-10-27	13.0500	13.7500	13.0500	13.7000	+22.870%	8	255	+33.577%
2025-10-24	11.0200	11.1500	10.6600	11.1500	+18.114%	27	255	+64.126%
2025-10-23	9.2500	9.4400	9.2500	9.4400	-0.106%	2	232	+93.856%
2025-10-21	9.4500	9.4500	9.4500	9.4500	-4.545%	1	232	+93.651%
2025-10-20	9.9500	9.9500	9.9000	9.9000	+44.949%	30	232	+84.848%
2025-10-13	6.8300	6.8300	6.8300	6.8300	+1.486%	10	202	+167.936%
2025-10-10	6.7300	6.7300	6.7300	6.7300	0.000%	10	192	+171.917%
2025-10-09	6.7300	6.7300	6.7300	6.7300	-19.401%	15	192	+171.917%
2025-10-06	7.6500	8.3500	7.6500	8.3500	+30.673%	78	177	+119.162%
2025-10-03	6.3900	6.3900	6.3900	6.3900	+4.754%	5	103	+186.385%
2025-09-30	6.2000	6.2000	6.1000	6.1000	-9.763%	6	98	+200.000%
2025-09-29	6.7600	6.7600	6.7600	6.7600	-8.649%	1	92	+170.710%
2025-09-26	7.4000	7.4000	7.4000	7.4000	-1.070%	3	92	+147.297%
2025-09-25	7.0000	7.4800	7.0000	7.4800	-14.514%	2	91	+144.652%
2025-09-23	8.8000	8.8000	8.7500	8.7500	0.000%	7	91	+109.143%
2025-09-22	8.7500	8.7500	8.7500	8.7500	-3.846%	1	88	+109.143%
2025-09-19	9.0000	9.1000	9.0000	9.1000	-0.546%	6	87	+101.099%
2025-09-18	9.1500	9.1500	9.1500	9.1500	+10.909%	5	82	+100.000%
2025-09-17	7.9500	8.2500	7.9500	8.2500	-5.281%	73	77	+121.818%
2025-09-16	8.7700	8.7700	8.6900	8.7100	+12.532%	8	5	+110.103%
2025-09-15	7.6500	7.7400	7.5500	7.7400	0.000%	4	3	+136.434%