Dark

GOOGL20260821C380
GOOGL Aug 21 2026 380.00 Call (GOOGL260821C00380000)
option OPRA

EOD

Jul 20, 2026

6.50+9.244%(+0.55)2,022

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	6.6500	9.4000	6.4500	6.5000	+9.244%	2,022	9,184	0.000%
2026-07-17	6.7700	6.7900	5.0000	5.9500	-31.214%	1,606	7,856	+9.244%
2026-07-16	16.2500	17.0000	8.2000	8.6500	-40.345%	1,507	7,658	-24.855%
2026-07-15	10.5000	16.3100	10.2000	14.5000	+41.463%	1,214	7,124	-55.172%
2026-07-14	7.8800	10.4500	7.7000	10.2500	+24.242%	1,050	7,206	-36.585%
2026-07-13	8.9500	10.0300	8.0500	8.2500	-15.816%	2,785	6,674	-21.212%
2026-07-10	10.0000	10.6000	8.6500	9.8000	-10.909%	809	5,301	-33.673%
2026-07-09	10.1000	11.0000	8.3200	11.0000	-8.486%	695	5,201	-40.909%
2026-07-08	13.5000	13.5900	10.6500	12.0200	-16.354%	368	5,065	-45.923%
2026-07-07	15.2000	17.5000	13.8100	14.3700	-4.200%	530	5,141	-54.767%
2026-07-06	11.0000	15.4500	10.8000	15.0000	+18.859%	727	5,246	-56.667%
2026-07-02	12.1500	14.0000	10.1000	12.6200	-1.790%	440	5,279	-48.494%
2026-07-01	12.0000	13.7500	11.0000	12.8500	+8.898%	953	5,279	-49.416%
2026-06-30	11.0000	12.0000	9.8600	11.8000	+7.273%	612	5,373	-44.915%
2026-06-29	6.7000	11.4000	6.7000	11.0000	+57.143%	1,557	5,398	-40.909%
2026-06-26	7.4900	9.2500	6.5000	7.0000	-21.788%	617	5,364	-7.143%
2026-06-25	6.6900	8.9500	6.6900	8.9500	-2.717%	400	5,186	-27.374%
2026-06-24	10.0700	11.4000	8.2500	9.2000	-1.709%	367	5,219	-29.348%
2026-06-23	9.0100	10.6700	9.0000	9.3600	-12.768%	833	5,130	-30.556%
2026-06-22	13.6000	14.5000	9.2000	10.7300	-40.389%	1,211	5,158	-39.422%
2026-06-18	15.8500	18.7000	14.1800	18.0000	+9.290%	601	4,884	-63.889%
2026-06-17	19.0000	20.0000	15.9200	16.4700	-19.815%	737	4,884	-60.534%
2026-06-16	19.5800	22.5000	18.0300	20.5400	+9.081%	526	4,884	-68.354%
2026-06-15	18.0000	21.0000	18.0000	18.8300	+20.089%	421	4,776	-65.481%
2026-06-12	18.0000	19.0000	14.5000	15.6800	-0.127%	192	4,874	-58.546%
2026-06-11	15.1600	16.0500	11.5000	15.7000	+2.816%	561	4,886	-58.599%
2026-06-10	18.2000	20.0500	14.7000	15.2700	-17.459%	492	4,985	-57.433%
2026-06-09	19.1900	22.0000	16.1300	18.5000	+2.607%	1,694	5,102	-64.865%
2026-06-08	19.0000	20.0000	16.8500	18.0300	-15.983%	1,303	4,935	-63.949%
2026-06-05	19.4300	22.6000	19.1300	21.4600	-8.681%	3,185	4,842	-69.711%
2026-06-04	17.3100	23.5000	17.3100	23.5000	+39.466%	394	4,479	-72.340%
2026-06-03	19.5000	20.5000	16.5000	16.8500	-6.803%	885	4,461	-61.424%
2026-06-02	20.0000	23.9500	16.5500	18.0800	-27.622%	1,240	4,297	-64.049%
2026-06-01	24.2500	26.4500	23.9900	24.9800	-7.652%	665	3,938	-73.979%
2026-05-29	29.5000	30.5000	26.2000	27.0500	-20.206%	2,426	3,830	-75.970%
2026-05-28	32.8000	33.9800	32.4500	33.9000	+2.262%	54	3,371	-80.826%
2026-05-27	33.5000	35.8000	31.2500	33.1500	-1.045%	47	3,361	-80.392%
2026-05-26	30.6000	34.3500	29.4000	33.5000	+12.795%	2,495	3,366	-80.597%
2026-05-22	33.0000	33.5000	29.1000	29.7000	-12.647%	192	1,659	-78.114%
2026-05-21	32.8500	35.7000	31.3000	34.0000	-0.585%	73	1,619	-80.882%
2026-05-20	36.7000	37.4500	31.3200	34.2000	-0.870%	198	1,619	-80.994%
2026-05-19	38.7000	38.7000	33.9000	34.5000	-15.441%	104	1,558	-81.159%
2026-05-18	44.1600	48.5000	40.8000	40.8000	+0.123%	63	1,558	-84.069%
2026-05-15	39.5000	42.4700	39.5000	40.7500	-8.179%	21	1,558	-84.049%
2026-05-14	41.6000	44.3800	41.3100	44.3800	-2.569%	9	1,554	-85.354%
2026-05-13	35.0500	46.0000	35.0500	45.5500	+30.143%	82	1,577	-85.730%
2026-05-12	35.1500	35.3500	31.9100	35.0000	-2.670%	90	1,577	-81.429%
2026-05-11	39.1700	41.6700	35.9600	35.9600	-18.180%	61	1,577	-81.924%
2026-05-08	43.7500	44.8500	41.4800	43.9500	+3.534%	67	1,574	-85.210%
2026-05-07	44.3700	44.3700	40.0000	42.4500	-1.736%	66	1,601	-84.688%
2026-05-06	39.0000	44.1000	38.8600	43.2000	+20.000%	217	1,628	-84.954%
2026-05-05	34.5000	38.7100	34.4300	36.0000	+10.735%	261	1,731	-81.944%
2026-05-04	34.2000	34.2000	31.0300	32.5100	-5.768%	282	1,650	-80.006%
2026-05-01	31.7700	35.1500	31.1900	34.5000	+4.545%	246	1,445	-81.159%
2026-04-30	26.8900	35.1500	23.0500	33.0000	+95.266%	781	1,445	-80.303%
2026-04-29	16.0100	19.5000	16.0100	16.9000	-1.112%	366	1,464	-61.538%
2026-04-28	17.2000	18.6000	16.7000	17.0900	-4.472%	80	1,454	-61.966%
2026-04-27	16.0100	19.0000	15.7400	17.8900	+17.466%	300	1,422	-63.667%
2026-04-24	13.3000	16.0000	12.7000	15.2300	+11.575%	118	1,395	-57.321%
2026-04-23	13.6300	14.5000	13.0800	13.6500	+2.632%	94	1,367	-52.381%
2026-04-22	12.8400	13.5200	12.5000	13.3000	+11.765%	69	1,350	-51.128%
2026-04-21	13.8500	13.8500	11.7100	11.9000	-9.368%	101	1,296	-45.378%
2026-04-20	13.3000	13.5000	13.1300	13.1300	-9.261%	42	1,296	-50.495%
2026-04-17	13.1000	14.5500	13.1000	14.4700	+9.208%	52	1,271	-55.079%
2026-04-16	14.2700	14.2700	13.0000	13.2500	-1.340%	102	1,252	-50.943%
2026-04-15	11.4100	13.8300	11.2700	13.4300	+15.279%	29	1,241	-51.601%
2026-04-14	10.1000	12.2700	10.1000	11.6500	+34.062%	84	1,215	-44.206%
2026-04-13	8.2500	8.6900	8.2500	8.6900	+8.625%	16	1,181	-25.201%
2026-04-10	9.0000	9.0000	7.9500	8.0000	-5.882%	246	1,191	-18.750%
2026-04-09	6.7000	8.6000	6.5000	8.5000	+7.595%	295	1,099	-23.529%
2026-04-08	8.0000	8.4400	6.8600	7.9000	+51.923%	63	1,139	-17.722%
2026-04-07	4.8000	5.2000	4.7500	5.2000	+18.721%	11	1,091	+25.000%
2026-04-06	4.2500	4.3800	4.1500	4.3800	-8.750%	15	1,092	+48.402%
2026-04-01	4.2500	4.8000	4.2500	4.8000	+60.000%	14	1,093	+35.417%
2026-03-31	2.4600	3.0000	2.4300	3.0000	+48.515%	35	1,103	+116.667%
2026-03-30	2.3500	2.3500	2.0200	2.0200	-15.833%	31	1,120	+221.782%
2026-03-27	2.6500	2.7500	2.3200	2.4000	-14.286%	22	1,128	+170.833%
2026-03-26	3.2000	3.3500	2.8000	2.8000	-27.273%	29	1,129	+132.143%
2026-03-25	3.8500	3.8500	3.6000	3.8500	-4.938%	30	1,131	+68.831%
2026-03-24	4.9000	4.9000	4.0500	4.0500	-27.679%	200	1,144	+60.494%
2026-03-23	5.7300	6.3500	5.5200	5.6000	+0.901%	63	1,020	+16.071%
2026-03-20	6.1200	6.1500	5.5500	5.5500	-16.290%	96	1,010	+17.117%
2026-03-19	6.5000	6.6300	6.3500	6.6300	-13.333%	44	998	-1.961%
2026-03-18	7.7000	7.7000	7.6500	7.6500	+1.325%	5	994	-15.033%
2026-03-17	7.2000	7.5500	7.0000	7.5500	+11.029%	4	991	-13.907%
2026-03-16	7.1500	7.1500	6.5500	6.8000	-1.449%	26	990	-4.412%
2026-03-13	7.7000	7.7000	6.8500	6.9000	-7.383%	32	988	-5.797%
2026-03-12	7.5500	7.5500	7.1000	7.4500	-11.204%	21	995	-12.752%
2026-03-11	7.9900	9.0000	7.9900	8.3900	-0.119%	56	994	-22.527%
2026-03-10	8.3500	8.5500	8.2000	8.4000	+17.483%	32	957	-22.619%
2026-03-09	6.7500	7.1500	6.7500	7.1500	-1.379%	6	936	-9.091%
2026-03-06	7.3000	7.5500	7.2500	7.2500	-6.088%	22	932	-10.345%
2026-03-05	7.8700	7.8700	7.4000	7.7200	-4.691%	16	932	-15.803%
2026-03-04	8.1700	8.3500	8.0000	8.1000	-0.613%	65	934	-19.753%
2026-03-03	8.6000	8.6000	8.0000	8.1500	-15.104%	7	937	-20.245%
2026-03-02	9.3500	9.8500	9.2000	9.6000	-5.419%	66	933	-32.292%
2026-02-27	9.7000	10.2800	9.2000	10.1500	+2.010%	74	911	-35.961%
2026-02-26	9.8500	9.9500	8.8500	9.9500	-6.573%	57	958	-34.673%
2026-02-25	10.4500	10.6500	10.4000	10.6500	-1.843%	27	973	-38.967%
2026-02-24	10.1000	10.9000	10.1000	10.8500	-4.825%	77	973	-40.092%
2026-02-23	11.6500	12.2000	11.4000	11.4000	-6.557%	69	900	-42.982%
2026-02-20	10.3500	12.4000	10.3500	12.2000	+39.429%	138	830	-46.721%
2026-02-19	8.6000	9.0500	8.5000	8.7500	+1.744%	14	781	-25.714%
2026-02-18	8.3000	8.7100	8.3000	8.6000	+6.173%	3	781	-24.419%
2026-02-17	7.9800	8.1000	7.9800	8.1000	-17.347%	21	782	-19.753%
2026-02-13	9.7600	9.9000	9.6500	9.8000	-15.152%	13	770	-33.673%
2026-02-12	10.7100	12.3000	10.6900	11.5500	+1.138%	33	770	-43.723%
2026-02-11	12.8500	12.8500	11.2800	11.4200	-16.642%	18	785	-43.082%
2026-02-10	14.1000	14.4000	13.3000	13.7000	-14.107%	42	789	-52.555%
2026-02-09	14.9200	15.9700	14.7000	15.9500	-3.916%	44	804	-59.248%
2026-02-06	18.6500	18.6500	15.2500	16.6000	-15.736%	38	811	-60.843%
2026-02-05	12.0000	19.7000	12.0000	19.7000	-10.455%	123	780	-67.005%
2026-02-04	24.8000	24.8000	21.9000	22.0000	-7.873%	55	731	-70.455%
2026-02-03	26.6000	26.6000	23.8800	23.8800	-5.125%	89	725	-72.781%
2026-02-02	25.4000	25.4000	24.5400	25.1700	+10.832%	12	717	-74.176%
2026-01-30	23.1300	23.1300	22.7100	22.7100	-2.532%	4	710	-71.378%
2026-01-29	23.1500	23.3000	20.1500	23.3000	+6.393%	41	709	-72.103%
2026-01-28	21.6800	21.9000	21.6800	21.9000	-1.351%	4	689	-70.320%
2026-01-27	21.9200	23.2500	21.9200	22.2000	-0.893%	11	687	-70.721%
2026-01-26	22.5900	22.5900	22.4000	22.4000	+14.286%	3	684	-70.982%
2026-01-23	21.2000	21.2000	19.6000	19.6000	-7.938%	21	683	-66.837%
2026-01-22	22.0000	22.0000	21.1000	21.2900	+6.663%	26	682	-69.469%
2026-01-21	19.5500	21.2800	19.5500	19.9600	+10.582%	10	672	-67.435%
2026-01-20	19.4000	19.9700	18.0500	18.0500	-16.047%	44	670	-63.989%
2026-01-16	21.5000	21.5000	21.5000	21.5000	-5.495%	1	630	-69.767%
2026-01-15	23.1000	23.1000	22.6500	22.7500	-7.407%	42	630	-71.429%
2026-01-14	23.2900	24.5700	23.0000	24.5700	-6.471%	25	621	-73.545%
2026-01-13	24.0000	26.3700	24.0000	26.2700	+16.548%	23	619	-75.257%
2026-01-12	20.8000	23.3500	20.1100	22.5400	+4.837%	26	606	-71.162%
2026-01-09	21.1000	21.8000	21.0000	21.5000	+6.068%	107	597	-69.767%
2026-01-08	18.7500	21.0000	18.7000	20.2700	+12.113%	68	592	-67.933%
2026-01-07	19.0000	19.0000	18.0800	18.0800	+10.177%	35	590	-64.049%
2026-01-06	16.4100	16.4100	16.4100	16.4100	+0.367%	3	572	-60.390%
2026-01-05	16.4000	16.4000	16.0200	16.3500	+3.810%	6	573	-60.245%
2026-01-02	15.7500	15.7500	15.7500	15.7500	-4.080%	44	573	-58.730%
2025-12-26	16.4200	16.4200	16.4200	16.4200	-2.204%	5	529	-60.414%
2025-12-23	16.4000	16.7900	16.4000	16.7900	+14.218%	63	524	-61.286%
2025-12-22	14.3600	14.7000	14.3600	14.7000	+7.692%	3	511	-55.782%
2025-12-18	13.6500	13.6500	13.6500	13.6500	+9.287%	57	511	-52.381%
2025-12-17	13.3300	13.3300	12.4900	12.4900	-25.963%	4	462	-47.958%
2025-12-12	16.8700	16.8700	16.8700	16.8700	-8.564%	5	458	-61.470%
2025-12-11	20.0000	20.0000	18.4500	18.4500	-14.662%	12	458	-64.770%
2025-12-10	20.6900	21.6200	19.9400	21.6200	-1.727%	14	457	-69.935%
2025-12-04	22.0000	22.0000	22.0000	22.0000	-2.222%	10	448	-70.455%
2025-12-03	22.5000	22.5000	22.5000	22.5000	+5.634%	1	458	-71.111%
2025-12-02	22.0500	22.0500	21.3000	21.3000	-5.038%	13	457	-69.484%
2025-12-01	23.2900	23.2900	22.4300	22.4300	-8.262%	3	447	-71.021%
2025-11-28	27.0500	27.7600	24.4500	24.4500	-1.807%	5	445	-73.415%
2025-11-26	24.5000	25.1000	24.5000	24.9000	-6.567%	6	443	-73.896%
2025-11-25	26.6500	26.6500	26.6500	26.6500	+7.720%	1	443	-75.610%
2025-11-24	24.2500	24.7800	23.9500	24.7400	+34.676%	254	442	-73.727%
2025-11-21	17.9700	18.3800	17.9700	18.3700	+10.529%	5	205	-64.616%
2025-11-20	16.6200	16.6200	16.6200	16.6200	-2.807%	1	203	-60.890%
2025-11-19	18.5600	20.0000	16.5500	17.1000	+17.123%	181	202	-61.988%
2025-11-11	14.6000	14.6000	14.6000	14.6000	+3.546%	10	95	-55.479%
2025-11-10	14.0000	14.1000	14.0000	14.1000	+4.059%	3	95	-53.901%
2025-11-06	13.5500	13.5500	13.5500	13.5500	+5.447%	10	92	-52.030%
2025-11-05	11.9000	12.8500	11.9000	12.8500	+13.216%	17	82	-49.416%
2025-11-04	11.7000	11.7000	11.3500	11.3500	-10.277%	16	81	-42.731%
2025-11-03	12.7000	12.7000	12.6500	12.6500	+0.556%	2	82	-48.617%
2025-10-31	12.5800	12.5800	12.5800	12.5800	-0.867%	5	82	-48.331%
2025-10-30	12.6500	12.6900	12.4800	12.6900	+9.870%	19	82	-48.779%
2025-10-29	10.0500	11.5500	10.0500	11.5500	+38.989%	51	69	-43.723%
2025-10-27	8.1500	8.3100	8.1500	8.3100	+10.505%	26	63	-21.781%
2025-10-24	6.9000	7.6500	6.9000	7.5200	+19.365%	38	53	-13.564%
2025-10-23	6.3500	6.3500	6.3000	6.3000	0.000%	28	28	+3.175%