Dark

GOOGL20260821C440
GOOGL Aug 21 2026 440.00 Call (GOOGL260821C00440000)
option OPRA

EOD

Jul 21, 2026

0.5700-18.571%(-0.1300)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	0.6200	0.6200	0.5500	0.5700	-18.571%	29	3,812	0.000%
2026-07-20	0.8500	1.1100	0.7000	0.7000	-1.408%	285	3,810	-18.571%
2026-07-17	0.9000	1.0900	0.7100	0.7100	-39.831%	32	3,664	-19.718%
2026-07-16	2.3800	2.6800	1.1200	1.1800	-44.601%	40	3,664	-51.695%
2026-07-15	1.5700	2.4000	1.5100	2.1300	+53.237%	245	3,654	-73.239%
2026-07-14	1.0200	1.3900	1.0200	1.3900	+20.870%	281	3,643	-58.993%
2026-07-13	1.3000	1.3000	1.1500	1.1500	-15.441%	17	3,437	-50.435%
2026-07-10	1.3900	1.3900	1.2500	1.3600	-15.000%	18	3,426	-58.088%
2026-07-09	1.4200	1.6000	1.2200	1.6000	-4.762%	239	3,429	-64.375%
2026-07-08	2.0000	2.0000	1.4700	1.6800	-28.511%	50	3,430	-66.071%
2026-07-07	2.8500	2.8500	2.3100	2.3500	-6.000%	172	3,440	-75.745%
2026-07-06	1.9200	2.5600	1.8100	2.5000	+23.153%	169	3,414	-77.200%
2026-07-02	1.8900	2.2900	1.8500	2.0300	-4.245%	48	3,400	-71.921%
2026-07-01	2.0900	2.1200	1.8100	2.1200	+10.417%	99	3,400	-73.113%
2026-06-30	1.6500	2.0700	1.6500	1.9200	+4.348%	139	3,333	-70.313%
2026-06-29	1.6500	1.8600	1.6500	1.8400	+37.313%	62	3,329	-69.022%
2026-06-26	1.3000	1.3800	1.2600	1.3400	-6.294%	66	3,322	-57.463%
2026-06-25	1.3400	1.5800	1.2900	1.4300	-16.860%	131	3,325	-60.140%
2026-06-24	1.7900	2.1700	1.6600	1.7200	-6.011%	49	3,292	-66.860%
2026-06-23	1.9800	2.1200	1.7100	1.8300	-17.195%	85	3,300	-68.852%
2026-06-22	2.6200	2.7100	2.1400	2.2100	-48.000%	188	3,324	-74.208%
2026-06-18	3.7500	4.2500	3.2200	4.2500	+7.595%	2,025	1,946	-86.588%
2026-06-17	4.2300	4.2500	3.7900	3.9500	-22.852%	46	1,946	-85.570%
2026-06-16	5.2000	5.6500	5.0000	5.1200	+4.490%	45	1,946	-88.867%
2026-06-15	4.6000	5.3200	4.4000	4.9000	+28.947%	148	1,963	-88.367%
2026-06-12	4.2700	4.8000	3.7500	3.8000	-2.314%	70	2,082	-85.000%
2026-06-11	3.0000	3.8900	2.7500	3.8900	+2.368%	95	2,082	-85.347%
2026-06-10	4.5600	5.0300	3.8000	3.8000	-18.977%	11	2,083	-85.000%
2026-06-09	6.0000	6.0000	4.2200	4.6900	-6.200%	81	2,085	-87.846%
2026-06-08	5.4000	5.4000	4.5000	5.0000	-7.579%	50	2,085	-88.600%
2026-06-05	5.5000	6.4600	5.3400	5.4100	-19.494%	58	2,060	-89.464%
2026-06-04	5.5000	6.8500	5.5000	6.7200	+31.765%	27	2,047	-91.518%
2026-06-03	5.7000	6.1000	5.0500	5.1000	-4.673%	48	2,041	-88.824%
2026-06-02	5.4800	6.8000	4.8400	5.3500	-28.188%	90	2,035	-89.346%
2026-06-01	7.0500	7.9300	7.0000	7.4500	-9.697%	95	2,006	-92.349%
2026-05-29	8.8400	9.0900	8.1500	8.2500	-24.520%	381	1,987	-93.091%
2026-05-28	9.7000	10.9300	9.7000	10.9300	-2.411%	40	1,854	-94.785%
2026-05-27	12.0000	12.0500	11.1800	11.2000	+8.213%	30	1,871	-94.911%
2026-05-26	9.7500	11.0500	9.7500	10.3500	+12.256%	31	1,867	-94.493%
2026-05-22	11.3000	11.3000	9.1100	9.2200	-20.173%	29	1,860	-93.818%
2026-05-21	10.9200	12.3600	10.7000	11.5500	-1.702%	42	1,858	-95.065%
2026-05-20	11.5500	11.8000	10.8000	11.7500	-1.509%	118	1,858	-95.149%
2026-05-19	14.1200	14.2100	11.7500	11.9300	-22.026%	64	1,798	-95.222%
2026-05-18	18.3000	20.1000	15.3000	15.3000	-0.778%	462	1,798	-96.275%
2026-05-15	16.4500	16.5200	15.1000	15.4200	-10.349%	66	1,798	-96.304%
2026-05-14	17.4400	18.3000	16.1500	17.2000	-5.753%	157	1,783	-96.686%
2026-05-13	12.0400	18.7000	12.0400	18.2500	+52.083%	544	1,402	-96.877%
2026-05-12	12.4000	12.7100	11.0000	12.0000	-10.847%	79	1,402	-95.250%
2026-05-11	14.5800	15.6500	13.1300	13.4600	-18.916%	1,040	1,402	-95.765%
2026-05-08	17.0500	17.3600	16.0300	16.6000	+2.786%	492	967	-96.566%
2026-05-07	15.5600	16.2500	15.3900	16.1500	+3.195%	128	775	-96.471%
2026-05-06	13.8000	16.6000	13.8000	15.6500	+23.715%	203	700	-96.358%
2026-05-05	10.9000	13.0000	10.9000	12.6500	+15.525%	137	589	-95.494%
2026-05-04	11.4700	11.4700	10.6700	10.9500	-9.877%	43	515	-94.795%
2026-05-01	10.8200	12.2200	10.8200	12.1500	+2.792%	192	353	-95.309%
2026-04-30	8.6000	12.4500	7.0000	11.8200	+124.715%	172	353	-95.178%
2026-04-29	4.5000	5.6300	4.5000	5.2600	+2.136%	25	355	-89.163%
2026-04-28	5.4000	5.4500	4.9500	5.1500	-12.712%	8	340	-88.932%
2026-04-27	4.9000	5.9000	4.9000	5.9000	+27.706%	45	334	-90.339%
2026-04-24	3.8500	4.7500	3.8500	4.6200	+20.000%	6	332	-87.662%
2026-04-22	3.5000	3.8500	3.5000	3.8500	+0.522%	3	328	-85.195%
2026-04-20	3.8300	3.8300	3.8300	3.8300	-9.882%	10	328	-85.117%
2026-04-17	3.9700	4.2500	3.9700	4.2500	+3.912%	4	318	-86.588%
2026-04-16	4.0900	4.0900	4.0900	4.0900	+10.541%	3	316	-86.064%
2026-04-15	3.5000	3.7000	3.5000	3.7000	+13.846%	13	316	-84.595%
2026-04-14	2.5600	3.4400	2.5600	3.2500	+43.172%	28	307	-82.462%
2026-04-13	2.2700	2.2700	2.2700	2.2700	+4.608%	3	304	-74.890%
2026-04-10	2.1700	2.1700	2.1700	2.1700	+32.317%	1	302	-73.733%
2026-04-08	1.6400	1.6400	1.6400	1.6400	+36.667%	1	302	-65.244%
2026-04-07	1.1400	1.2000	1.1400	1.2000	+22.449%	10	301	-52.500%
2026-04-06	0.9800	0.9800	0.9800	0.9800	+36.111%	1	301	-41.837%
2026-03-27	0.7200	0.7200	0.7200	0.7200	-14.286%	1	300	-20.833%
2026-03-26	0.8400	0.8400	0.8400	0.8400	-7.692%	2	301	-32.143%
2026-03-25	0.9100	0.9100	0.9100	0.9100	-7.143%	88	303	-37.363%
2026-03-24	0.9800	0.9800	0.9800	0.9800	-39.877%	3	384	-41.837%
2026-03-23	1.3500	1.6300	1.3500	1.6300	+17.266%	65	384	-65.031%
2026-03-20	1.5400	1.5400	1.3900	1.3900	-16.766%	9	389	-58.993%
2026-03-19	1.6700	1.6700	1.6700	1.6700	-6.704%	3	394	-65.868%
2026-03-16	1.7900	1.7900	1.7900	1.7900	-20.444%	1	397	-68.156%
2026-03-11	2.3100	2.3100	2.2500	2.2500	-3.433%	2	396	-74.667%
2026-03-10	2.4000	2.4000	2.3200	2.3300	+5.909%	6	396	-75.536%
2026-03-09	2.2000	2.2000	2.2000	2.2000	-9.836%	1	396	-74.091%
2026-03-06	2.4400	2.4400	2.4400	2.4400	-1.215%	5	401	-76.639%
2026-03-05	2.4700	2.4700	2.4700	2.4700	-3.516%	1	403	-76.923%
2026-03-04	2.7300	2.7300	2.5600	2.5600	-6.909%	3	402	-77.734%
2026-03-03	2.8200	2.8200	2.7500	2.7500	-14.063%	2	404	-79.273%
2026-03-02	3.2000	3.2000	3.2000	3.2000	+1.587%	1	403	-82.188%
2026-02-27	3.1500	3.1500	3.1500	3.1500	-10.000%	1	402	-81.905%
2026-02-26	3.1000	3.5000	3.1000	3.5000	-4.110%	5	401	-83.714%
2026-02-25	3.6500	3.6500	3.6500	3.6500	-5.195%	2	397	-84.384%
2026-02-24	3.8500	3.8500	3.8500	3.8500	-9.412%	4	397	-85.195%
2026-02-20	3.6500	4.2500	3.6500	4.2500	+43.098%	2	393	-86.588%
2026-02-19	3.0500	3.0500	2.9700	2.9700	+1.020%	2	391	-80.808%
2026-02-18	2.8600	2.9400	2.8500	2.9400	+1.031%	10	390	-80.612%
2026-02-17	2.9100	2.9100	2.9100	2.9100	-53.065%	5	397	-80.412%
2026-02-06	6.7500	6.7500	5.8700	6.2000	-16.779%	12	397	-90.806%
2026-02-05	6.5000	7.4500	6.2000	7.4500	-23.196%	45	387	-92.349%
2026-02-04	11.0000	11.0000	9.3500	9.7000	-9.346%	8	381	-94.124%
2026-02-03	11.4800	11.4800	10.7000	10.7000	+1.422%	4	382	-94.673%
2026-02-02	10.5500	10.5500	10.5500	10.5500	+26.347%	1	378	-94.597%
2026-01-29	8.3500	8.3500	8.3500	8.3500	-13.918%	1	379	-93.174%
2026-01-28	9.7000	9.7000	9.7000	9.7000	-1.222%	1	379	-94.124%
2026-01-27	9.6500	9.8200	9.6500	9.8200	+3.915%	4	379	-94.196%
2026-01-26	8.7500	9.4500	8.7500	9.4500	+10.526%	37	382	-93.968%
2026-01-23	8.5500	8.5500	8.5500	8.5500	+7.277%	3	346	-93.333%
2026-01-20	8.6500	8.6500	7.9700	7.9700	-16.545%	5	345	-92.848%
2026-01-16	10.3100	10.3100	9.5500	9.5500	-9.650%	5	345	-94.031%
2026-01-15	10.5700	10.5700	10.5700	10.5700	-7.281%	1	345	-94.607%
2026-01-14	10.9500	11.4000	10.9500	11.4000	-0.175%	2	345	-95.000%
2026-01-13	11.7000	12.0000	11.4200	11.4200	+18.958%	14	344	-95.009%
2026-01-09	9.6000	9.6000	9.6000	9.6000	+9.091%	10	332	-94.063%
2026-01-08	9.5500	9.5500	8.8000	8.8000	+7.317%	89	334	-93.523%
2026-01-07	8.2000	8.2000	8.2000	8.2000	+35.091%	1	265	-93.049%
2026-01-06	6.4000	6.4300	6.0500	6.0700	-10.997%	97	264	-90.610%
2026-01-05	6.9500	7.0000	6.8200	6.8200	+3.805%	53	208	-91.642%
2025-12-31	6.5700	6.5700	6.5700	6.5700	-5.874%	10	208	-91.324%
2025-12-30	6.8500	6.9800	6.8500	6.9800	-4.514%	40	208	-91.834%
2025-12-23	7.1500	7.3100	7.1500	7.3100	+20.826%	3	228	-92.202%
2025-12-19	6.3000	6.3000	6.0500	6.0500	+1.681%	9	227	-90.579%
2025-12-18	5.9500	5.9500	5.9500	5.9500	+12.264%	18	223	-90.420%
2025-12-17	5.8000	5.8700	5.3000	5.3000	-22.287%	36	205	-89.245%
2025-12-16	6.8200	6.8200	6.8200	6.8200	-12.339%	1	176	-91.642%
2025-12-12	7.6800	7.7800	7.6800	7.7800	-21.414%	4	177	-92.674%
2025-12-10	9.9000	9.9000	9.9000	9.9000	+1.020%	2	179	-94.242%
2025-12-09	9.8000	9.8000	9.8000	9.8000	+5.376%	1	179	-94.184%
2025-12-08	9.2700	9.4000	9.2700	9.3000	-12.676%	36	179	-93.871%
2025-12-05	10.8500	10.8500	10.6500	10.6500	-1.389%	23	152	-94.648%
2025-12-04	10.8000	10.8000	10.8000	10.8000	-0.917%	1	151	-94.722%
2025-12-02	10.9000	10.9000	10.9000	10.9000	-4.720%	1	151	-94.771%
2025-12-01	11.4400	11.4400	11.4400	11.4400	-6.230%	1	151	-95.017%
2025-11-28	14.5000	14.5000	12.2000	12.2000	-21.745%	3	151	-95.328%
2025-11-25	15.0000	15.5900	15.0000	15.5900	+26.954%	21	150	-96.344%
2025-11-24	12.2800	12.2800	12.2800	12.2800	+33.478%	1	129	-95.358%
2025-11-19	10.0500	10.3600	9.2000	9.2000	+46.032%	102	128	-93.804%
2025-11-17	6.3500	6.3500	6.3000	6.3000	-5.263%	20	27	-90.952%
2025-11-10	6.6500	6.6500	6.6500	6.6500	-1.481%	1	7	-91.429%
2025-11-06	6.7500	6.8500	6.3500	6.7500	+8.173%	5	7	-91.556%
2025-11-05	6.0000	6.2400	6.0000	6.2400	0.000%	2	2	-90.865%