Dark

GOOGL20260821C370
GOOGL Aug 21 2026 370.00 Call (GOOGL260821C00370000)
option OPRA

EOD

Jul 21, 2026

7.80-18.750%(-1.80)882

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	8.8000	8.9300	7.7000	7.8000	-18.750%	882	10,188	0.000%
2026-07-20	9.8500	12.8900	9.1000	9.6000	+15.663%	2,152	10,148	-18.750%
2026-07-17	8.8500	9.5300	7.0000	8.3000	-29.661%	1,205	9,461	-6.024%
2026-07-16	20.4700	22.0000	11.2000	11.8000	-39.018%	3,844	9,429	-33.898%
2026-07-15	13.3900	21.0000	13.3900	19.3500	+37.234%	6,359	8,032	-59.690%
2026-07-14	11.6100	14.1000	11.0000	14.1000	+24.779%	1,219	5,028	-44.681%
2026-07-13	12.9000	13.2700	11.0200	11.3000	-14.394%	789	5,058	-30.973%
2026-07-10	13.7000	13.7000	11.7000	13.2000	-10.204%	551	4,842	-40.909%
2026-07-09	13.9500	14.7000	11.4500	14.7000	-7.547%	509	4,826	-46.939%
2026-07-08	18.5000	18.5000	14.1500	15.9000	-16.971%	962	4,630	-50.943%
2026-07-07	18.7000	22.2500	17.9900	19.1500	+1.592%	984	4,674	-59.269%
2026-07-06	16.3000	19.8000	14.1400	18.8500	+15.644%	719	4,713	-58.621%
2026-07-02	15.8800	18.0000	13.3000	16.3000	-2.687%	553	4,995	-52.147%
2026-07-01	16.4600	17.2800	14.6200	16.7500	+11.965%	341	4,995	-53.433%
2026-06-30	14.4500	15.6100	12.7500	14.9600	+4.982%	558	4,871	-47.861%
2026-06-29	10.6500	14.5500	10.6500	14.2500	+55.738%	662	4,779	-45.263%
2026-06-26	9.5000	12.0500	8.4500	9.1500	-20.435%	1,328	4,703	-14.754%
2026-06-25	9.0500	11.5000	8.8000	11.5000	-0.862%	1,013	4,103	-32.174%
2026-06-24	12.9200	14.6000	10.8000	11.6000	-5.383%	458	3,868	-32.759%
2026-06-23	10.9000	13.6300	10.9000	12.2600	-11.095%	449	3,929	-36.378%
2026-06-22	17.2500	17.5000	11.7000	13.7900	-38.438%	1,502	3,831	-43.437%
2026-06-18	20.0000	23.1000	17.8000	22.4000	+8.738%	274	3,254	-65.179%
2026-06-17	24.0000	25.2900	19.9500	20.6000	-16.768%	531	3,254	-62.136%
2026-06-16	23.5500	27.1600	22.3000	24.7500	+5.499%	244	3,254	-68.485%
2026-06-15	23.5000	25.9500	22.3000	23.4600	+19.694%	538	3,213	-66.752%
2026-06-12	21.5000	23.9500	18.3300	19.6000	+1.240%	649	3,243	-60.204%
2026-06-11	17.8800	20.4000	14.6600	19.3600	+2.979%	352	3,212	-59.711%
2026-06-10	22.2000	24.7400	18.3500	18.8000	-17.435%	1,006	3,098	-58.511%
2026-06-09	25.0000	27.1500	20.2600	22.7700	+2.568%	788	2,742	-65.744%
2026-06-08	23.6800	23.7500	20.9300	22.2000	-13.686%	574	2,562	-64.865%
2026-06-05	23.8400	27.1000	23.3000	25.7200	-7.482%	713	2,428	-69.673%
2026-06-04	21.6800	28.3000	21.6800	27.8000	+35.610%	1,050	2,444	-71.942%
2026-06-03	22.0000	25.3500	20.4000	20.5000	-6.818%	1,309	2,379	-61.951%
2026-06-02	23.0800	28.6500	20.5000	22.0000	-27.465%	791	2,048	-64.545%
2026-06-01	28.0000	31.0000	28.0000	30.3300	-6.792%	276	1,802	-74.283%
2026-05-29	33.2000	35.5000	32.2500	32.5400	-19.654%	252	1,609	-76.030%
2026-05-28	39.3100	40.5000	39.3100	40.5000	-1.985%	12	1,589	-80.741%
2026-05-27	39.9000	41.5000	39.3100	41.3200	+6.085%	27	1,588	-81.123%
2026-05-26	36.2700	39.0000	35.5500	38.9500	+11.669%	82	1,587	-79.974%
2026-05-22	37.4400	38.3300	34.5000	34.8800	-10.564%	27	1,552	-77.638%
2026-05-21	38.5000	41.9500	36.5000	39.0000	-2.010%	144	1,544	-80.000%
2026-05-20	39.0600	40.7300	37.4000	39.8000	-2.235%	132	1,544	-80.402%
2026-05-19	44.0000	44.0000	39.9300	40.7100	-14.600%	37	1,639	-80.840%
2026-05-18	55.0000	56.0000	47.6700	47.6700	+1.447%	27	1,639	-83.638%
2026-05-15	48.6000	49.0000	46.4000	46.9900	-7.772%	58	1,639	-83.401%
2026-05-14	49.0000	50.9500	48.5000	50.9500	-1.793%	48	1,641	-84.691%
2026-05-13	41.4000	52.5600	41.4000	51.8800	+28.067%	27	1,685	-84.965%
2026-05-12	40.0300	40.5100	38.2300	40.5100	-3.317%	8	1,685	-80.745%
2026-05-11	45.3200	47.2800	41.9000	41.9000	-17.095%	47	1,685	-81.384%
2026-05-08	48.4200	50.5400	48.2200	50.5400	+4.551%	31	1,661	-84.567%
2026-05-07	48.9000	48.9000	45.2000	48.3400	-1.588%	49	1,663	-83.864%
2026-05-06	47.1000	50.4400	44.9900	49.1200	+21.134%	89	1,690	-84.121%
2026-05-05	40.0100	42.9800	39.7100	40.5500	+7.903%	61	1,714	-80.764%
2026-05-04	37.4700	38.9000	36.5700	37.5800	-6.167%	89	1,716	-79.244%
2026-05-01	37.6100	40.6100	36.5500	40.0500	+1.264%	144	1,704	-80.524%
2026-04-30	31.9000	40.7500	27.6300	39.5500	+89.144%	393	1,704	-80.278%
2026-04-29	19.5400	22.7500	18.9000	20.9100	+1.603%	166	1,803	-62.697%
2026-04-28	20.2400	22.3700	19.6400	20.5800	-4.056%	67	1,785	-62.099%
2026-04-27	19.3500	22.6500	19.0500	21.4500	+13.133%	621	1,778	-63.636%
2026-04-24	16.2600	18.9600	15.2500	18.9600	+14.701%	108	1,797	-58.861%
2026-04-23	16.5000	17.1800	16.0500	16.5300	+0.182%	129	1,783	-52.813%
2026-04-22	15.3500	16.5500	15.3400	16.5000	+12.551%	119	1,795	-52.727%
2026-04-21	15.6000	16.3500	14.1600	14.6600	-8.260%	168	1,753	-46.794%
2026-04-20	16.7900	16.7900	15.7000	15.9800	-9.153%	95	1,582	-51.189%
2026-04-17	16.2600	17.6500	15.9900	17.5900	+8.113%	322	1,568	-55.657%
2026-04-16	16.3000	17.1500	15.6700	16.2700	-1.811%	361	1,486	-52.059%
2026-04-15	14.5000	16.8700	14.5000	16.5700	+14.276%	96	1,340	-52.927%
2026-04-14	12.0000	14.9500	12.0000	14.5000	+36.792%	254	1,285	-46.207%
2026-04-13	9.7300	10.6300	9.7300	10.6000	+8.718%	18	1,163	-26.415%
2026-04-10	10.7000	10.7500	9.7500	9.7500	-7.143%	209	1,152	-20.000%
2026-04-09	8.7000	10.7000	8.3300	10.5000	+4.478%	166	1,160	-25.714%
2026-04-08	10.1500	10.7500	8.7000	10.0500	+43.571%	79	1,178	-22.388%
2026-04-07	6.2000	7.0000	6.1500	7.0000	+21.739%	39	1,154	+11.429%
2026-04-06	5.4000	5.8500	5.3000	5.7500	+11.219%	41	1,165	+35.652%
2026-04-02	5.2000	5.5000	5.1700	5.1700	-17.544%	521	1,104	+50.870%
2026-04-01	4.9900	6.2700	4.9200	6.2700	+59.949%	15	1,104	+24.402%
2026-03-31	3.0000	4.0000	2.9900	3.9200	+51.351%	44	1,095	+98.980%
2026-03-30	2.7000	2.7300	2.5700	2.5900	-17.778%	17	1,089	+201.158%
2026-03-27	3.1000	3.5300	3.0000	3.1500	-12.256%	41	1,101	+147.619%
2026-03-26	4.2200	4.3500	3.5900	3.5900	-24.101%	47	1,111	+117.270%
2026-03-25	5.6800	5.6800	4.6500	4.7300	-9.733%	39	1,090	+64.905%
2026-03-24	6.0000	6.1700	5.2400	5.2400	-28.121%	124	1,081	+48.855%
2026-03-23	7.1500	8.0500	6.9500	7.2900	+4.892%	151	1,046	+6.996%
2026-03-20	7.5500	7.6500	6.9500	6.9500	-19.186%	48	1,047	+12.230%
2026-03-19	8.1500	8.6000	8.0500	8.6000	-8.021%	23	1,058	-9.302%
2026-03-18	9.6300	9.6500	9.2000	9.3500	+1.630%	11	1,055	-16.578%
2026-03-17	8.5500	9.2300	8.4500	9.2000	+11.515%	49	1,056	-15.217%
2026-03-16	9.1000	9.1000	8.2500	8.2500	-4.624%	39	1,037	-5.455%
2026-03-13	9.4500	9.5000	8.6000	8.6500	-7.585%	58	998	-9.827%
2026-03-12	8.9000	9.4200	8.6300	9.3600	-11.447%	48	964	-16.667%
2026-03-11	10.9500	10.9500	10.4700	10.5700	+4.653%	10	956	-26.206%
2026-03-10	10.4000	10.6000	10.0500	10.1000	-1.942%	79	954	-22.772%
2026-03-09	8.1000	10.3000	8.1000	10.3000	+16.384%	104	915	-24.272%
2026-03-06	8.7000	9.1000	8.7000	8.8500	-4.839%	66	853	-11.864%
2026-03-05	9.1000	9.5000	9.0000	9.3000	-6.344%	43	830	-16.129%
2026-03-04	9.8000	10.0000	9.7500	9.9300	-3.592%	46	820	-21.450%
2026-03-03	9.9000	10.3000	9.6000	10.3000	-8.036%	21	834	-24.272%
2026-03-02	11.4000	11.7500	11.0100	11.2000	-7.438%	43	833	-30.357%
2026-02-27	12.1500	12.1500	11.1000	12.1000	+3.596%	21	833	-35.537%
2026-02-26	11.8000	11.9400	11.0000	11.6800	-9.807%	63	828	-33.219%
2026-02-25	12.4500	12.9500	12.4500	12.9500	-0.385%	12	819	-39.768%
2026-02-24	12.4700	13.0500	12.4700	13.0000	-3.704%	42	819	-40.000%
2026-02-23	14.6000	14.6500	13.5000	13.5000	-6.574%	70	794	-42.222%
2026-02-20	12.3100	14.5500	12.0300	14.4500	+36.967%	85	789	-46.021%
2026-02-19	10.5000	10.8000	10.5000	10.5500	+2.927%	5	727	-26.066%
2026-02-18	10.3400	10.5700	10.2500	10.2500	-0.966%	31	722	-23.902%
2026-02-17	9.9500	10.3500	9.5500	10.3500	-11.538%	26	695	-24.638%
2026-02-13	12.0000	12.4000	11.7000	11.7000	-8.949%	39	660	-33.333%
2026-02-12	13.1600	14.7000	12.8100	12.8500	-0.388%	25	660	-39.300%
2026-02-11	15.1500	15.1500	12.9000	12.9000	-19.274%	42	639	-39.535%
2026-02-10	15.7000	16.1500	15.6000	15.9800	-19.698%	9	621	-51.189%
2026-02-09	17.4000	19.9000	17.4000	19.9000	+8.565%	9	620	-60.804%
2026-02-06	18.5500	18.5500	17.8600	18.3300	-17.803%	13	617	-57.447%
2026-02-05	18.2500	22.3000	17.2900	22.3000	-12.549%	105	618	-65.022%
2026-02-04	24.6000	25.5000	24.6000	25.5000	-8.207%	3	562	-69.412%
2026-02-03	29.8000	29.8000	27.7800	27.7800	-2.935%	9	563	-71.922%
2026-02-02	28.3200	28.6200	28.0500	28.6200	+11.146%	14	563	-72.746%
2026-01-30	26.8900	26.9500	25.7500	25.7500	-0.387%	28	559	-69.709%
2026-01-29	24.3900	25.9500	23.6600	25.8500	0.000%	85	544	-69.826%
2026-01-28	24.8800	25.8500	24.2500	25.8500	+2.661%	83	467	-69.826%
2026-01-27	25.0000	26.7000	25.0000	25.1800	+8.301%	31	433	-69.023%
2026-01-23	23.3500	23.3500	22.8600	23.2500	+0.129%	21	409	-66.452%
2026-01-22	23.8500	24.3000	23.2000	23.2200	-2.926%	53	396	-66.408%
2026-01-21	20.7500	24.3300	20.7500	23.9200	+14.177%	10	361	-67.391%
2026-01-20	21.6000	22.8000	20.9500	20.9500	-13.430%	57	358	-62.768%
2026-01-16	24.6500	24.6500	23.9800	24.2000	-7.492%	20	316	-67.769%
2026-01-15	26.7200	26.7200	26.1600	26.1600	-4.246%	13	316	-70.183%
2026-01-14	26.8000	27.3200	26.3000	27.3200	-1.585%	19	326	-71.449%
2026-01-13	29.6200	29.6200	27.7600	27.7600	+9.550%	58	329	-71.902%
2026-01-12	24.5500	25.3400	24.5500	25.3400	+4.066%	34	317	-69.219%
2026-01-09	24.3000	24.3800	24.0800	24.3500	+5.411%	31	313	-67.967%
2026-01-08	23.6000	23.9500	22.0000	23.1000	+1.316%	83	283	-66.234%
2026-01-07	19.7000	22.8000	19.7000	22.8000	+34.118%	3	256	-65.789%
2026-01-06	17.7500	17.7500	17.0000	17.0000	-9.814%	3	253	-54.118%
2026-01-05	18.8600	18.8700	18.8500	18.8500	+0.802%	6	254	-58.621%
2026-01-02	21.1900	21.1900	17.5000	18.7000	+3.601%	16	252	-58.289%
2025-12-30	18.4300	18.4300	18.0500	18.0500	-0.276%	19	237	-56.787%
2025-12-29	18.1000	18.1000	18.1000	18.1000	+4.323%	6	227	-56.906%
2025-12-22	16.5700	17.3500	16.5700	17.3500	+18.836%	9	233	-55.043%
2025-12-17	15.6500	15.7500	14.6000	14.6000	-14.869%	4	235	-46.575%
2025-12-16	17.1500	17.1500	17.1500	17.1500	-4.722%	3	231	-54.519%
2025-12-15	18.0000	18.0000	18.0000	18.0000	-7.692%	5	234	-56.667%
2025-12-12	19.7000	19.7000	19.5000	19.5000	-15.511%	6	234	-60.000%
2025-12-10	23.0800	23.0800	23.0800	23.0800	-5.603%	4	235	-66.205%
2025-12-03	24.1000	24.4500	24.0500	24.4500	+1.537%	8	231	-68.098%
2025-12-02	24.4000	24.4000	24.0800	24.0800	-5.383%	6	231	-67.608%
2025-12-01	26.5000	26.5000	25.2500	25.4500	-6.947%	34	227	-69.352%
2025-11-26	27.8000	27.8000	27.3500	27.3500	-8.036%	8	245	-71.481%
2025-11-25	30.4500	33.2000	29.0500	29.7400	+8.342%	31	245	-73.773%
2025-11-24	28.3300	28.3300	27.4500	27.4500	+34.889%	3	237	-71.585%
2025-11-21	20.3000	20.3500	20.3000	20.3500	+9.409%	10	235	-61.671%
2025-11-19	22.2300	22.2300	18.6000	18.6000	+24.415%	77	225	-58.065%
2025-11-17	15.1500	15.2500	14.9500	14.9500	+9.124%	21	220	-47.826%
2025-11-13	13.6500	13.7000	13.6500	13.7000	-17.470%	6	211	-43.066%
2025-11-10	15.8500	16.6000	15.2700	16.6000	+27.203%	42	211	-53.012%
2025-11-07	13.0500	13.0500	13.0500	13.0500	-18.692%	5	179	-40.230%
2025-11-06	16.0500	16.0500	16.0500	16.0500	+7.000%	1	179	-51.402%
2025-11-05	15.0000	15.0000	15.0000	15.0000	+4.895%	1	178	-48.000%
2025-11-03	14.3000	14.3000	14.3000	14.3000	+1.132%	2	179	-45.455%
2025-10-31	13.1000	14.1600	13.1000	14.1400	-1.806%	5	179	-44.837%
2025-10-30	15.8500	16.1100	14.1400	14.4000	+38.196%	9	179	-45.833%
2025-10-28	10.4200	10.4200	10.4200	10.4200	+10.851%	1	180	-25.144%
2025-10-27	9.3000	9.5200	9.1500	9.4000	+9.813%	24	166	-17.021%
2025-10-24	7.9100	8.6700	7.9100	8.5600	+9.045%	22	166	-8.879%
2025-10-22	7.8500	7.8500	7.8500	7.8500	+20.769%	20	149	-0.637%
2025-10-21	6.2300	6.5000	6.2300	6.5000	-10.345%	2	149	+20.000%
2025-10-17	7.2500	7.2500	7.2500	7.2500	-3.974%	1	149	+7.586%
2025-10-16	7.5500	7.5500	7.5500	7.5500	+33.157%	1	148	+3.311%
2025-10-14	5.5000	5.6700	5.5000	5.6700	+18.125%	5	147	+37.566%
2025-10-13	4.6800	4.8000	4.6500	4.8000	+15.663%	25	147	+62.500%
2025-10-10	5.1500	5.1500	4.1500	4.1500	-17.822%	9	146	+87.952%
2025-10-09	5.0500	5.0500	5.0500	5.0500	-3.810%	4	143	+54.455%
2025-10-08	5.2800	5.2900	5.1500	5.2500	-6.750%	9	141	+48.571%
2025-10-07	5.7000	5.7000	5.6300	5.6300	+16.082%	4	141	+38.544%
2025-10-03	4.8500	4.8500	4.8500	4.8500	+3.191%	1	138	+60.825%
2025-10-01	4.7000	4.7000	4.7000	4.7000	-7.843%	20	137	+65.957%
2025-09-29	5.1000	5.1000	5.1000	5.1000	-7.273%	1	117	+52.941%
2025-09-25	5.3000	5.5000	5.3000	5.5000	-10.714%	117	117	+41.818%
2025-09-24	6.1600	6.1600	6.1600	6.1600	0.000%	1	0	+26.623%