Dark

GOOGL20260821C430
GOOGL Aug 21 2026 430.00 Call (GOOGL260821C00430000)
option OPRA

EOD

Jul 20, 2026

1.00-0.990%(-0.01)225

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	1.1300	1.5400	0.9700	1.0000	-0.990%	225	2,046	0.000%
2026-07-17	1.2200	1.9800	0.8200	1.0100	-36.076%	212	1,971	-0.990%
2026-07-16	3.4000	3.4000	1.5800	1.5800	-45.139%	289	1,905	-36.709%
2026-07-15	2.2200	3.4000	2.1500	2.8800	+43.284%	387	1,799	-65.278%
2026-07-14	1.6000	2.0100	1.5200	2.0100	+34.000%	75	1,756	-50.249%
2026-07-13	1.8500	1.8500	1.5000	1.5000	-24.242%	27	1,756	-33.333%
2026-07-10	2.1000	2.1000	1.7500	1.9800	-12.000%	753	1,757	-49.495%
2026-07-09	1.7400	2.2500	1.6000	2.2500	-6.250%	154	1,387	-55.556%
2026-07-08	2.9500	3.0000	2.0800	2.4000	-25.000%	255	1,391	-58.333%
2026-07-07	3.6500	3.9600	3.1000	3.2000	-4.478%	75	1,507	-68.750%
2026-07-06	2.7500	3.5700	2.7500	3.3500	+18.375%	42	1,493	-70.149%
2026-07-02	2.9000	3.1000	2.3000	2.8300	+2.909%	107	1,435	-64.664%
2026-07-01	2.4700	3.1000	2.4600	2.7500	+7.843%	98	1,435	-63.636%
2026-06-30	2.3500	2.6500	2.2300	2.5500	+0.394%	73	1,404	-60.784%
2026-06-29	1.9000	2.5500	1.8800	2.5400	+48.538%	138	1,357	-60.630%
2026-06-26	1.8600	2.1300	1.6000	1.7100	-18.571%	109	1,264	-41.520%
2026-06-25	1.5500	2.1000	1.5500	2.1000	-8.297%	130	1,270	-52.381%
2026-06-24	2.4000	3.0000	2.2200	2.2900	-1.717%	92	1,277	-56.332%
2026-06-23	2.0000	2.7300	2.0000	2.3300	-21.284%	166	1,311	-57.082%
2026-06-22	3.8000	3.8000	2.6300	2.9600	-43.619%	101	1,325	-66.216%
2026-06-18	4.9200	5.5000	4.2000	5.2500	+9.375%	105	1,302	-80.952%
2026-06-17	5.8000	5.8000	4.7500	4.8000	-29.927%	48	1,302	-79.167%
2026-06-16	6.0200	7.0500	5.5800	6.8500	+13.223%	69	1,302	-85.401%
2026-06-15	6.4600	6.7900	5.6000	6.0500	+24.742%	130	1,288	-83.471%
2026-06-12	4.5000	6.3000	4.5000	4.8500	+5.435%	33	1,241	-79.381%
2026-06-11	3.7900	4.6000	3.5500	4.6000	-2.128%	207	1,242	-78.261%
2026-06-10	6.0000	6.5000	4.6000	4.7000	-21.667%	74	1,341	-78.723%
2026-06-09	5.9000	7.7300	5.3000	6.0000	-0.826%	173	1,349	-83.333%
2026-06-08	6.4500	6.5000	5.5000	6.0500	-15.147%	79	1,379	-83.471%
2026-06-05	7.1000	7.9000	6.7200	7.1300	-16.608%	21	1,397	-85.975%
2026-06-04	6.0300	8.5500	6.0300	8.5500	+39.706%	176	1,396	-88.304%
2026-06-03	7.3000	7.4000	6.1200	6.1200	-4.375%	186	1,328	-83.660%
2026-06-02	6.7000	8.7500	5.8500	6.4000	-32.131%	317	1,321	-84.375%
2026-06-01	8.5000	9.7500	8.5000	9.4300	-3.282%	197	1,212	-89.396%
2026-05-29	11.1100	11.5000	9.7500	9.7500	-26.136%	33	1,211	-89.744%
2026-05-28	12.8500	13.7500	12.8500	13.2000	-4.000%	20	1,197	-92.424%
2026-05-27	13.7500	14.6800	13.4700	13.7500	+4.167%	51	1,194	-92.727%
2026-05-26	11.5000	13.3800	11.5000	13.2000	+15.385%	195	1,188	-92.424%
2026-05-22	13.0500	13.4500	11.4000	11.4400	-16.313%	31	1,176	-91.259%
2026-05-21	13.3600	14.9800	12.8700	13.6700	-6.177%	113	1,177	-92.685%
2026-05-20	14.0900	14.5700	13.0800	14.5700	+1.181%	41	1,177	-93.137%
2026-05-19	17.3500	17.3500	14.3700	14.4000	-21.909%	170	1,073	-93.056%
2026-05-18	21.2500	23.5700	18.3100	18.4400	-2.434%	115	1,073	-94.577%
2026-05-15	18.4500	20.3500	17.8000	18.9000	-9.526%	84	1,073	-94.709%
2026-05-14	19.7000	21.9300	18.8200	20.8900	-4.174%	38	1,069	-95.213%
2026-05-13	14.3500	22.7000	14.3500	21.8000	+45.333%	411	717	-95.413%
2026-05-12	15.3000	15.3000	13.5100	15.0000	-5.482%	250	717	-93.333%
2026-05-11	17.0800	18.7000	15.8700	15.8700	-20.808%	64	717	-93.699%
2026-05-08	19.2000	20.5800	18.8800	20.0400	+6.032%	132	713	-95.010%
2026-05-07	18.5500	19.3500	17.8500	18.9000	+4.709%	558	682	-94.709%
2026-05-06	14.7000	19.9000	14.7000	18.0500	+20.817%	144	849	-94.460%
2026-05-05	13.7500	16.0000	13.7500	14.9400	+10.503%	469	809	-93.307%
2026-05-04	14.6900	14.6900	13.0000	13.5200	-8.649%	74	480	-92.604%
2026-05-01	12.5800	14.9700	12.5800	14.8000	+7.950%	105	494	-93.243%
2026-04-30	10.6500	14.7500	9.0000	13.7100	+107.727%	254	494	-92.706%
2026-04-29	6.0500	6.7500	5.7800	6.6000	+1.538%	11	368	-84.848%
2026-04-28	6.2500	6.5000	6.2500	6.5000	-9.091%	17	368	-84.615%
2026-04-27	5.9500	7.2000	5.9500	7.1500	+27.224%	26	358	-86.014%
2026-04-24	5.6200	5.6200	5.6200	5.6200	+18.316%	1	356	-82.206%
2026-04-23	4.7500	4.7500	4.7500	4.7500	+5.556%	10	355	-78.947%
2026-04-22	4.2000	4.5000	4.2000	4.5000	+10.837%	10	345	-77.778%
2026-04-21	4.0300	4.0600	4.0200	4.0600	-14.526%	12	354	-75.369%
2026-04-20	4.7500	4.8000	4.6500	4.7500	-9.524%	16	354	-78.947%
2026-04-17	4.8700	5.2500	4.8500	5.2500	+10.526%	80	343	-80.952%
2026-04-16	4.7500	4.7500	4.7500	4.7500	+9.195%	38	326	-78.947%
2026-04-15	3.9700	4.3500	3.9700	4.3500	+4.819%	2	326	-77.011%
2026-04-14	3.3500	4.2000	3.3500	4.1500	+52.015%	49	326	-75.904%
2026-04-13	2.4600	2.7300	2.4600	2.7300	+2.632%	55	336	-63.370%
2026-04-10	2.6600	2.6600	2.6600	2.6600	-6.338%	1	362	-62.406%
2026-04-09	2.8400	2.8400	2.8400	2.8400	+11.811%	1	362	-64.789%
2026-04-08	2.5200	2.5400	2.5200	2.5400	+69.333%	2	361	-60.630%
2026-04-07	1.5000	1.5000	1.5000	1.5000	+4.895%	2	360	-33.333%
2026-04-01	1.2900	1.4300	1.2900	1.4300	+55.435%	51	360	-30.070%
2026-03-31	0.9200	0.9200	0.9200	0.9200	+2.222%	1	347	+8.696%
2026-03-27	0.8600	0.9000	0.8600	0.9000	-2.174%	3	346	+11.111%
2026-03-26	1.0200	1.0200	0.9200	0.9200	-19.298%	9	347	+8.696%
2026-03-25	1.1400	1.1400	1.1400	1.1400	-5.000%	1	343	-12.281%
2026-03-24	1.2000	1.2000	1.2000	1.2000	-26.829%	3	343	-16.667%
2026-03-23	1.6400	1.6400	1.6400	1.6400	-35.686%	100	343	-39.024%
2026-03-18	2.5500	2.5500	2.5500	2.5500	+4.082%	14	443	-60.784%
2026-03-12	2.4500	2.4500	2.4500	2.4500	-15.517%	1	443	-59.184%
2026-03-10	2.9000	2.9000	2.9000	2.9000	+10.687%	11	443	-65.517%
2026-03-09	2.6200	2.6200	2.6200	2.6200	-9.655%	5	443	-61.832%
2026-03-05	2.9000	2.9000	2.9000	2.9000	-10.769%	1	449	-65.517%
2026-03-03	3.4000	3.4500	3.2500	3.2500	-19.753%	13	449	-69.231%
2026-02-27	3.9500	4.0500	3.9500	4.0500	-1.220%	2	451	-75.309%
2026-02-26	4.0200	4.1000	4.0200	4.1000	-8.482%	4	451	-75.610%
2026-02-25	4.3500	4.4800	4.3500	4.4800	-1.538%	16	436	-77.679%
2026-02-24	4.4000	4.5500	4.4000	4.5500	-11.650%	6	436	-78.022%
2026-02-20	5.0000	5.2100	5.0000	5.1500	+49.275%	26	438	-80.583%
2026-02-18	3.4500	3.4500	3.4500	3.4500	+0.291%	1	449	-71.014%
2026-02-17	3.3300	3.4400	3.3300	3.4400	-25.217%	18	450	-70.930%
2026-02-11	4.6000	4.6000	4.6000	4.6000	-34.752%	4	432	-78.261%
2026-02-09	7.0500	7.0500	7.0500	7.0500	+2.174%	17	432	-85.816%
2026-02-06	7.2800	7.2800	6.9000	6.9000	-2.817%	2	432	-85.507%
2026-02-05	6.0000	7.3000	6.0000	7.1000	-37.719%	23	432	-85.915%
2026-02-04	11.4000	11.4000	11.4000	11.4000	-4.202%	2	436	-91.228%
2026-02-03	12.9000	12.9000	11.9000	11.9000	-6.667%	4	436	-91.597%
2026-02-02	12.3900	12.7500	12.3900	12.7500	+14.350%	2	439	-92.157%
2026-01-29	11.1500	11.1500	11.1500	11.1500	-4.863%	1	437	-91.031%
2026-01-27	11.7000	11.7200	11.7000	11.7200	+5.396%	57	436	-91.468%
2026-01-26	10.5000	11.1200	10.3500	11.1200	+9.990%	3	409	-91.007%
2026-01-23	10.3000	10.3000	10.1100	10.1100	-5.514%	3	409	-90.109%
2026-01-21	8.9200	10.7000	8.9200	10.7000	+0.943%	5	407	-90.654%
2026-01-16	11.0000	11.0000	10.6000	10.6000	-12.613%	20	411	-90.566%
2026-01-14	12.1300	12.1300	12.1300	12.1300	-6.476%	1	411	-91.756%
2026-01-13	13.5000	13.7500	12.9700	12.9700	+19.981%	12	410	-92.290%
2026-01-09	11.0500	11.0700	10.8100	10.8100	+1.028%	13	406	-90.749%
2026-01-08	10.2300	10.7000	10.2300	10.7000	+14.439%	10	401	-90.654%
2026-01-07	8.0000	9.7300	8.0000	9.3500	+30.404%	130	398	-89.305%
2026-01-06	8.1500	8.1500	7.1700	7.1700	-8.077%	8	292	-86.053%
2025-12-29	7.8000	7.8000	7.8000	7.8000	+9.705%	2	288	-87.179%
2025-12-19	7.1100	7.1100	7.1100	7.1100	-19.661%	1	286	-85.935%
2025-12-12	9.4500	9.4500	8.8000	8.8500	-20.270%	36	286	-88.701%
2025-12-09	10.8000	11.1000	10.7800	11.1000	-7.500%	9	288	-90.991%
2025-12-05	12.0000	12.0000	12.0000	12.0000	+0.840%	15	285	-91.667%
2025-12-04	11.9000	11.9000	11.9000	11.9000	-25.625%	15	285	-91.597%
2025-11-25	15.4500	16.0100	15.4500	16.0000	+9.215%	127	285	-93.750%
2025-11-24	13.7200	14.6500	13.7200	14.6500	+42.927%	126	169	-93.174%
2025-11-20	10.2500	10.2500	10.2500	10.2500	+37.954%	30	60	-90.244%
2025-11-12	7.4300	7.4300	7.4300	7.4300	-2.237%	1	30	-86.541%
2025-11-10	7.5500	7.6000	7.5500	7.6000	-1.299%	26	30	-86.842%
2025-11-06	7.7000	7.7000	7.7000	7.7000	+19.380%	1	4	-87.013%
2025-11-04	6.4500	6.4500	6.4500	6.4500	-5.147%	2	3	-84.496%
2025-11-03	6.8000	6.8000	6.8000	6.8000	0.000%	1	0	-85.294%