Dark

GOOGL20260821C400
GOOGL Aug 21 2026 400.00 Call (GOOGL260821C00400000)
option OPRA

EOD

Jul 21, 2026

2.47-20.323%(-0.63)13,125

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	2.9100	3.1700	2.4000	2.4700	-20.323%	13,125	25,629	0.000%
2026-07-20	3.2500	4.7000	3.0200	3.1000	+10.320%	8,925	19,009	-20.323%
2026-07-17	3.2000	3.6000	2.3600	2.8100	-34.651%	6,455	20,976	-12.100%
2026-07-16	8.7000	9.6400	4.0500	4.3000	-47.239%	10,096	19,886	-42.558%
2026-07-15	5.3500	9.1000	5.3500	8.1500	+50.647%	16,972	23,778	-69.693%
2026-07-14	4.0000	5.5500	4.0000	5.4100	+25.814%	2,349	21,136	-54.344%
2026-07-13	5.0000	5.3500	4.1500	4.3000	-19.021%	1,450	21,722	-42.558%
2026-07-10	5.0000	5.6500	4.5300	5.3100	-10.756%	3,699	21,150	-53.484%
2026-07-09	4.6500	6.0500	4.5000	5.9500	-9.160%	3,386	21,641	-58.487%
2026-07-08	8.0000	8.5000	5.6000	6.5500	-21.084%	1,641	20,073	-62.290%
2026-07-07	9.1500	10.3300	7.9000	8.3000	-1.308%	12,332	19,778	-70.241%
2026-07-06	7.2000	9.1000	6.0000	8.4100	+16.806%	8,140	20,272	-70.630%
2026-07-02	7.3000	8.0500	5.5800	7.2000	0.000%	1,626	14,023	-65.694%
2026-07-01	6.5200	7.7000	6.2200	7.2000	+12.500%	1,591	14,023	-65.694%
2026-06-30	6.3000	6.9000	5.4000	6.4000	+2.400%	828	13,848	-61.406%
2026-06-29	4.4000	6.4800	4.2500	6.2500	+71.233%	5,003	13,876	-60.480%
2026-06-26	4.5500	5.2500	3.4500	3.6500	-25.510%	2,905	14,941	-32.329%
2026-06-25	3.9000	5.2000	3.8000	4.9000	-5.769%	2,162	14,194	-49.592%
2026-06-24	5.7000	6.7500	4.8000	5.2000	-1.141%	2,546	13,746	-52.500%
2026-06-23	5.0000	6.2900	4.9000	5.2600	-17.165%	755	12,907	-53.042%
2026-06-22	8.3000	9.4000	5.4800	6.3500	-44.298%	4,466	12,810	-61.102%
2026-06-18	10.5000	11.8800	8.6000	11.4000	+12.871%	1,326	10,978	-78.333%
2026-06-17	12.3000	12.3500	9.9000	10.1000	-25.185%	766	10,978	-75.545%
2026-06-16	12.5000	14.8000	11.4500	13.5000	+12.126%	2,374	10,978	-81.704%
2026-06-15	11.9500	13.6000	11.0000	12.0400	+23.487%	4,048	10,332	-79.485%
2026-06-12	10.9400	12.6000	9.3000	9.7500	+4.839%	583	7,274	-74.667%
2026-06-11	9.2700	10.2500	7.1500	9.3000	-4.615%	1,070	7,290	-73.441%
2026-06-10	11.7400	13.5000	9.0000	9.7500	-22.311%	820	7,318	-74.667%
2026-06-09	12.8000	14.8800	10.2500	12.5500	+6.718%	1,680	7,111	-80.319%
2026-06-08	12.7500	13.0000	10.8500	11.7600	-18.049%	2,469	7,852	-78.997%
2026-06-05	13.8600	15.5000	12.6800	14.3500	-8.307%	1,374	7,606	-82.787%
2026-06-04	11.0000	15.9000	11.0000	15.6500	+40.991%	1,399	7,327	-84.217%
2026-06-03	12.0000	13.8300	10.5500	11.1000	-7.191%	914	7,126	-77.748%
2026-06-02	13.4000	16.2500	10.6500	11.9600	-26.850%	3,211	6,974	-79.348%
2026-06-01	16.9500	18.1800	15.9500	16.3500	-12.332%	489	5,526	-84.893%
2026-05-29	20.4500	21.0400	17.6000	18.6500	-20.128%	571	5,441	-86.756%
2026-05-28	22.1000	24.0500	21.5000	23.3500	0.000%	752	5,353	-89.422%
2026-05-27	22.9100	25.9000	22.0500	23.3500	-1.059%	403	5,142	-89.422%
2026-05-26	20.7500	24.1500	20.5000	23.6000	+13.407%	544	5,076	-89.534%
2026-05-22	23.5000	24.1000	20.1100	20.8100	-12.194%	488	5,071	-88.131%
2026-05-21	23.2000	26.5200	21.8200	23.7000	-4.934%	243	4,921	-89.578%
2026-05-20	25.1500	27.7500	22.2400	24.9300	+0.524%	564	4,921	-90.092%
2026-05-19	30.2500	30.2500	24.3500	24.8000	-15.789%	524	5,078	-90.040%
2026-05-18	29.5000	37.4000	29.4500	29.4500	-4.103%	1,416	5,078	-91.613%
2026-05-15	30.4000	32.3000	29.3400	30.7100	-6.939%	199	5,078	-91.957%
2026-05-14	32.8000	34.6500	30.5000	33.0000	-4.348%	388	5,100	-92.515%
2026-05-13	24.8000	35.0000	24.8000	34.5000	+35.934%	626	5,085	-92.841%
2026-05-12	24.4000	25.7200	22.8000	25.3800	-3.498%	154	5,085	-90.268%
2026-05-11	25.9600	31.2000	25.9600	26.3000	-20.303%	523	5,085	-90.608%
2026-05-08	31.4500	33.6000	30.2600	33.0000	+4.762%	611	4,979	-92.515%
2026-05-07	32.0000	32.0000	28.8900	31.5000	-0.725%	369	5,078	-92.159%
2026-05-06	28.3500	32.8300	27.9500	31.7300	+22.984%	1,747	5,013	-92.216%
2026-05-05	25.0000	28.5000	24.2000	25.8000	+12.174%	521	4,112	-90.426%
2026-05-04	24.7000	25.0000	22.3400	23.0000	-8.000%	287	4,027	-89.261%
2026-05-01	21.5000	25.3500	21.5000	25.0000	+2.041%	323	3,706	-90.120%
2026-04-30	17.6500	25.5000	15.6000	24.5000	+108.511%	3,995	3,706	-89.918%
2026-04-29	10.3500	13.4500	10.3500	11.7500	+1.468%	495	4,499	-78.979%
2026-04-28	11.7000	12.8500	11.1500	11.5800	-6.613%	146	4,612	-78.670%
2026-04-27	10.6500	13.1000	10.6000	12.4000	+18.095%	398	4,527	-80.081%
2026-04-24	8.5000	10.6000	8.5000	10.5000	+16.022%	407	4,347	-76.476%
2026-04-23	9.0700	9.8500	9.0500	9.0500	+0.111%	3,203	4,024	-72.707%
2026-04-22	8.6000	9.0500	8.2000	9.0400	+17.403%	394	2,604	-72.677%
2026-04-21	8.4000	8.9000	7.6000	7.7000	-12.201%	32	2,453	-67.922%
2026-04-20	9.0000	9.0000	8.5000	8.7700	-11.414%	1,536	2,453	-71.836%
2026-04-17	8.8000	9.9000	8.7000	9.9000	+11.236%	137	1,107	-75.051%
2026-04-16	8.8300	9.5500	8.7200	8.9000	-3.680%	10	1,006	-72.247%
2026-04-15	7.4800	9.3200	7.4800	9.2400	+16.962%	212	1,003	-73.268%
2026-04-14	6.5000	8.0000	6.4300	7.9000	+51.923%	373	1,014	-68.734%
2026-04-13	4.7000	5.2000	4.7000	5.2000	+2.767%	14	837	-52.500%
2026-04-10	5.5500	5.5500	5.0500	5.0600	-8.000%	88	845	-51.186%
2026-04-09	4.4300	5.5500	4.0000	5.5000	+2.804%	152	854	-55.091%
2026-04-08	4.4000	5.3500	4.1000	5.3500	+59.226%	353	896	-53.832%
2026-04-07	3.0000	3.3600	3.0000	3.3600	+23.077%	7	910	-26.488%
2026-04-06	2.4300	2.7300	2.4300	2.7300	+20.796%	41	906	-9.524%
2026-04-02	2.2600	2.2600	2.2600	2.2600	-20.141%	10	903	+9.292%
2026-04-01	2.3900	2.9800	2.3900	2.8300	+53.804%	82	903	-12.721%
2026-03-31	1.5000	1.8800	1.4700	1.8400	+42.636%	87	898	+34.239%
2026-03-30	1.3600	1.3600	1.2900	1.2900	-17.834%	14	885	+91.473%
2026-03-27	1.6300	1.7100	1.5000	1.5700	-14.208%	15	882	+57.325%
2026-03-26	2.0000	2.1000	1.8300	1.8300	-17.568%	125	878	+34.973%
2026-03-25	2.5100	2.5100	2.2000	2.2200	-10.121%	7	924	+11.261%
2026-03-24	2.8600	2.9400	2.4700	2.4700	-28.818%	21	925	0.000%
2026-03-23	3.4000	3.9700	3.3400	3.4700	-2.254%	31	912	-28.818%
2026-03-20	3.7300	3.7300	3.4500	3.5500	-14.458%	21	908	-30.423%
2026-03-19	4.1600	4.1600	4.0500	4.1500	-10.173%	20	908	-40.482%
2026-03-18	4.9000	4.9500	4.6200	4.6200	-5.714%	67	910	-46.537%
2026-03-17	4.6300	4.9000	4.6300	4.9000	+15.294%	35	865	-49.592%
2026-03-16	4.6500	4.6500	4.2000	4.2500	-6.593%	10	848	-41.882%
2026-03-13	5.0500	5.0500	4.4000	4.5500	-2.778%	108	854	-45.714%
2026-03-12	4.6000	4.7500	4.4800	4.6800	-17.168%	9	840	-47.222%
2026-03-11	5.4500	5.8500	5.4500	5.6500	+1.254%	51	837	-56.283%
2026-03-10	5.3000	5.6000	5.3000	5.5800	+5.283%	3	795	-55.735%
2026-03-09	5.3000	5.3000	5.3000	5.3000	+9.053%	1	793	-53.396%
2026-03-06	5.0000	5.0000	4.8600	4.8600	-6.538%	7	835	-49.177%
2026-03-05	5.3000	5.3000	5.1300	5.2000	-5.455%	54	836	-52.500%
2026-03-04	5.6000	5.6500	5.4500	5.5000	-3.509%	57	788	-55.091%
2026-03-03	5.9500	5.9500	5.6500	5.7000	-13.636%	6	772	-56.667%
2026-03-02	6.3600	6.8200	6.3600	6.6000	-7.042%	33	770	-62.576%
2026-02-27	7.3500	7.3500	6.8800	7.1000	+2.899%	7	757	-65.211%
2026-02-26	7.2000	7.2000	6.2000	6.9000	-5.479%	35	754	-64.203%
2026-02-25	7.6000	7.6000	7.3000	7.3000	-5.806%	16	736	-66.164%
2026-02-24	7.3000	7.8500	7.1000	7.7500	-4.084%	75	736	-68.129%
2026-02-23	9.3000	9.3000	8.0000	8.0800	-5.497%	41	757	-69.431%
2026-02-20	7.2900	8.8500	7.2500	8.5500	+39.478%	20	740	-71.111%
2026-02-19	6.2000	6.2000	6.1300	6.1300	+3.898%	2	737	-59.706%
2026-02-18	5.9200	6.1000	5.8800	5.9000	-0.506%	10	736	-58.136%
2026-02-17	6.1900	6.1900	5.5600	5.9300	-14.058%	31	730	-58.347%
2026-02-13	7.0000	7.2000	6.6500	6.9000	-9.211%	32	706	-64.203%
2026-02-12	7.8000	9.0000	7.5100	7.6000	-3.797%	47	706	-67.500%
2026-02-11	9.0000	9.0000	7.9000	7.9000	-19.797%	17	714	-68.734%
2026-02-10	10.0000	10.0000	9.5000	9.8500	-13.899%	19	727	-74.924%
2026-02-09	11.0000	12.1000	10.4500	11.4400	-3.460%	67	736	-78.409%
2026-02-06	12.9500	12.9500	11.3000	11.8500	-17.993%	18	770	-79.156%
2026-02-05	9.0000	14.6500	9.0000	14.4500	-15.000%	162	764	-82.907%
2026-02-04	19.4300	19.4300	16.0000	17.0000	-7.053%	10	706	-85.471%
2026-02-03	20.8000	20.8000	17.9400	18.2900	-7.063%	19	711	-86.495%
2026-02-02	19.2100	19.6800	18.5100	19.6800	+11.565%	12	713	-87.449%
2026-01-30	18.0000	18.1000	17.6400	17.6400	+2.857%	6	718	-85.998%
2026-01-29	18.5800	18.5800	15.0000	17.1500	+0.410%	24	718	-85.598%
2026-01-28	17.0200	17.0800	16.5400	17.0800	+0.767%	13	707	-85.539%
2026-01-27	17.5500	17.6700	16.7900	16.9500	+0.593%	23	696	-85.428%
2026-01-26	17.2500	17.2500	16.8500	16.8500	+9.772%	7	696	-85.341%
2026-01-23	15.3500	15.3500	14.9000	15.3500	-4.003%	7	697	-83.909%
2026-01-22	17.0000	17.0000	15.7000	15.9900	+6.246%	34	695	-84.553%
2026-01-21	13.6500	16.6500	13.6500	15.0500	+10.256%	178	687	-83.588%
2026-01-20	14.8500	15.2500	13.6500	13.6500	-15.217%	85	536	-81.905%
2026-01-16	16.3500	16.3500	16.1000	16.1000	-10.056%	2	542	-84.658%
2026-01-15	17.8500	17.9000	17.7100	17.9000	-4.278%	19	542	-86.201%
2026-01-14	17.9000	18.7000	17.9000	18.7000	-0.953%	12	537	-86.791%
2026-01-13	18.9500	20.4500	18.8800	18.8800	+9.323%	33	531	-86.917%
2026-01-12	15.8800	17.5000	15.8000	17.2700	+4.350%	33	511	-85.698%
2026-01-09	16.2000	16.5500	16.2000	16.5500	+2.540%	45	498	-85.076%
2026-01-08	14.2700	16.1500	14.2500	16.1400	+15.286%	91	473	-84.696%
2026-01-07	13.4000	14.0000	13.3700	14.0000	+22.058%	10	427	-82.357%
2026-01-06	13.2100	13.2100	11.0000	11.4700	-4.576%	13	426	-78.466%
2026-01-05	12.6000	12.6000	11.9500	12.0200	-1.151%	5	419	-79.451%
2026-01-02	12.7700	12.7700	11.7100	12.1600	+6.201%	28	419	-79.688%
2025-12-31	11.4500	11.4500	11.4500	11.4500	-5.450%	1	413	-78.428%
2025-12-30	12.1100	12.1100	12.1100	12.1100	+1.339%	1	413	-79.604%
2025-12-29	11.9500	11.9500	11.9500	11.9500	-5.459%	20	413	-79.331%
2025-12-26	12.4500	12.6400	12.4500	12.6400	+1.771%	9	413	-80.459%
2025-12-24	12.4200	12.4200	12.4200	12.4200	-0.241%	2	406	-80.113%
2025-12-23	12.4500	12.4500	12.4500	12.4500	+9.402%	1	406	-80.161%
2025-12-22	10.8600	11.3800	10.8000	11.3800	+8.381%	50	407	-78.295%
2025-12-18	10.5000	10.5000	10.5000	10.5000	+6.061%	2	419	-76.476%
2025-12-17	9.9000	9.9000	9.9000	9.9000	-13.913%	1	419	-75.051%
2025-12-16	12.0700	12.0700	11.3000	11.5000	-5.350%	25	419	-78.522%
2025-12-15	12.1500	12.2000	11.7000	12.1500	-7.252%	23	421	-79.671%
2025-12-12	14.6000	14.6000	12.6500	13.1000	-9.966%	47	410	-81.145%
2025-12-11	15.2100	15.5000	14.5500	14.5500	-13.650%	61	444	-83.024%
2025-12-10	16.1000	16.8500	16.1000	16.8500	+5.313%	3	444	-85.341%
2025-12-09	15.2000	16.2000	15.2000	16.0000	+1.587%	40	446	-84.563%
2025-12-08	16.3300	16.3300	15.7400	15.7500	-8.696%	20	416	-84.317%
2025-12-05	16.9600	17.4700	16.9300	17.2500	+1.471%	6	398	-85.681%
2025-12-04	17.1000	17.2500	16.9000	17.0000	-5.134%	11	397	-85.471%
2025-12-03	16.4000	18.2300	16.4000	17.9200	+3.644%	6	390	-86.217%
2025-12-02	17.1500	17.2900	16.7500	17.2900	-2.482%	28	384	-85.714%
2025-12-01	19.3000	19.3000	17.7300	17.7300	-7.752%	27	362	-86.069%
2025-11-28	22.4000	22.4000	18.9000	19.2200	-6.244%	25	352	-87.149%
2025-11-26	20.8600	21.3000	20.0000	20.5000	-5.920%	33	334	-87.951%
2025-11-25	23.2000	24.0500	21.3500	21.7900	+8.139%	73	334	-88.665%
2025-11-24	18.4600	20.2100	18.4600	20.1500	+33.709%	246	313	-87.742%
2025-11-21	15.0700	15.0700	15.0700	15.0700	+5.754%	1	129	-83.610%
2025-11-20	14.3300	14.3300	14.2500	14.2500	-8.183%	2	129	-82.667%
2025-11-19	14.7500	16.0500	14.7500	15.5200	+42.778%	73	128	-84.085%
2025-11-18	9.4000	10.8700	9.4000	10.8700	+5.842%	3	91	-77.277%
2025-11-17	11.7000	12.0000	10.2700	10.2700	+10.430%	34	91	-75.949%
2025-11-13	9.7300	9.7300	9.1500	9.3000	-20.648%	34	70	-73.441%
2025-11-11	11.7200	11.7200	11.7200	11.7200	+1.560%	1	69	-78.925%
2025-11-10	10.9000	11.5400	10.5500	11.5400	+4.909%	5	69	-78.596%
2025-11-06	11.0000	11.0000	11.0000	11.0000	+16.156%	10	65	-77.545%
2025-11-05	8.7000	9.4700	8.7000	9.4700	+0.745%	11	65	-73.918%
2025-11-04	9.4000	9.4000	9.4000	9.4000	-2.591%	2	54	-73.723%
2025-11-03	9.6500	9.6500	9.6500	9.6500	-1.026%	1	55	-74.404%
2025-10-31	9.8000	9.8500	9.7500	9.7500	-8.451%	8	55	-74.667%
2025-10-30	10.2500	11.3100	10.2500	10.6500	+13.298%	9	53	-76.808%
2025-10-29	8.4700	9.4000	8.4700	9.4000	0.000%	51	0	-73.723%