Dark

GOOGL20260821C500
GOOGL Aug 21 2026 500.00 Call (GOOGL260821C00500000)
option OPRA

EOD

Jul 21, 2026

0.1100-35.294%(-0.0600)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	0.2400	0.2400	0.1100	0.1100	-35.294%	24	3,492	0.000%
2026-07-20	0.3200	0.3200	0.1700	0.1700	-5.556%	48	3,479	-35.294%
2026-07-17	0.2500	0.2500	0.1600	0.1800	-30.769%	118	3,461	-38.889%
2026-07-16	0.3800	0.4000	0.2600	0.2600	-23.529%	791	3,457	-57.692%
2026-07-15	0.2700	0.3900	0.2500	0.3400	+21.429%	115	4,048	-67.647%
2026-07-14	0.1600	0.2800	0.1600	0.2800	+12.000%	29	4,055	-60.714%
2026-07-13	0.2500	0.2500	0.2500	0.2500	-21.875%	1	4,030	-56.000%
2026-07-10	0.2500	0.3500	0.2100	0.3200	+33.333%	13	4,029	-65.625%
2026-07-09	0.3200	0.3200	0.1800	0.2400	-4.000%	349	4,022	-54.167%
2026-07-08	0.3200	0.3600	0.2500	0.2500	-35.897%	10	3,707	-56.000%
2026-07-07	0.3700	0.4100	0.3000	0.3900	-13.333%	135	3,735	-71.795%
2026-07-06	0.4100	0.4500	0.3300	0.4500	+21.622%	47	3,712	-75.556%
2026-07-02	0.5000	0.5000	0.3600	0.3700	-5.128%	7	3,704	-70.270%
2026-07-01	0.3700	0.4000	0.3100	0.3900	+18.182%	40	3,704	-71.795%
2026-06-30	0.2900	0.3600	0.2900	0.3300	+6.452%	231	3,694	-66.667%
2026-06-29	0.3200	0.3500	0.2100	0.3100	+14.815%	98	3,517	-64.516%
2026-06-26	0.3800	0.3800	0.2500	0.2700	-10.000%	9	3,438	-59.259%
2026-06-25	0.2500	0.4100	0.2500	0.3000	-25.000%	180	3,430	-63.333%
2026-06-24	0.4800	0.4800	0.3900	0.4000	+14.286%	9	3,330	-72.500%
2026-06-23	0.5100	0.5400	0.3500	0.3500	-37.500%	62	3,324	-68.571%
2026-06-22	0.6700	0.7500	0.5300	0.5600	-39.785%	321	3,361	-80.357%
2026-06-18	0.8500	1.0200	0.8400	0.9300	+3.333%	39	3,160	-88.172%
2026-06-17	1.0000	1.2300	0.8800	0.9000	-20.354%	97	3,160	-87.778%
2026-06-16	1.1500	1.3500	1.1300	1.1300	-1.739%	94	3,160	-90.265%
2026-06-15	1.3300	1.3300	1.1000	1.1500	+18.557%	37	3,085	-90.435%
2026-06-12	1.0200	1.2000	0.9500	0.9700	+2.105%	47	3,071	-88.660%
2026-06-11	1.0200	1.0200	0.8000	0.9500	-9.524%	116	3,057	-88.421%
2026-06-10	1.3000	1.3700	1.0500	1.0500	-17.969%	121	3,033	-89.524%
2026-06-09	1.6100	1.7200	1.1600	1.2800	-7.914%	64	3,000	-91.406%
2026-06-08	1.5400	1.5800	1.3700	1.3900	-18.235%	48	3,004	-92.086%
2026-06-05	1.9300	2.0000	1.6000	1.7000	-17.073%	400	3,016	-93.529%
2026-06-04	1.7500	2.1400	1.6100	2.0500	+36.667%	189	3,069	-94.634%
2026-06-03	1.8200	2.1500	1.4900	1.5000	-7.975%	257	3,114	-92.667%
2026-06-02	1.6400	2.1500	1.4500	1.6300	-23.832%	324	3,148	-93.252%
2026-06-01	1.9800	2.3000	1.8500	2.1400	-3.604%	169	3,026	-94.860%
2026-05-29	2.6000	2.6000	2.2000	2.2200	-26.000%	263	2,928	-95.045%
2026-05-28	2.9000	3.1000	2.6500	3.0000	-2.597%	136	2,891	-96.333%
2026-05-27	3.3500	3.5500	3.0800	3.0800	-0.645%	48	2,864	-96.429%
2026-05-26	2.7000	3.2000	2.6800	3.1000	+19.231%	62	2,859	-96.452%
2026-05-22	3.0000	3.2000	2.5500	2.6000	-25.714%	117	2,815	-95.769%
2026-05-21	3.4000	3.6000	3.1700	3.5000	-4.110%	58	2,786	-96.857%
2026-05-20	4.0000	4.0000	3.2000	3.6500	-8.750%	229	2,786	-96.986%
2026-05-19	4.4000	4.5000	3.8000	4.0000	-19.840%	126	2,474	-97.250%
2026-05-18	4.7500	6.7500	4.7500	4.9900	+1.837%	389	2,474	-97.796%
2026-05-15	5.0000	5.3500	4.5500	4.9000	-12.500%	335	2,474	-97.755%
2026-05-14	5.3000	6.3500	5.1000	5.6000	-9.677%	478	2,575	-98.036%
2026-05-13	3.8300	6.2000	3.8300	6.2000	+79.710%	72	2,479	-98.226%
2026-05-12	3.8300	3.8300	3.3300	3.4500	-17.857%	31	2,479	-96.812%
2026-05-11	5.2500	5.2500	4.1000	4.2000	-26.056%	104	2,479	-97.381%
2026-05-08	5.2000	5.6800	4.9000	5.6800	+8.604%	69	2,401	-98.063%
2026-05-07	4.8500	5.4000	4.7100	5.2300	+4.600%	66	2,423	-97.897%
2026-05-06	4.3000	5.2000	4.0000	5.0000	+42.045%	176	2,434	-97.800%
2026-05-05	3.4500	4.2000	3.4000	3.5200	+11.746%	249	2,513	-96.875%
2026-05-04	3.5500	3.6000	3.1000	3.1500	-14.865%	36	2,469	-96.508%
2026-05-01	3.4000	3.9100	3.4000	3.7000	+2.210%	87	2,473	-97.027%
2026-04-30	2.6700	3.9500	2.2100	3.6200	+115.476%	206	2,473	-96.961%
2026-04-29	1.6600	1.7900	1.6600	1.6800	-0.592%	4	2,546	-93.452%
2026-04-28	1.7200	1.9000	1.6500	1.6900	-10.106%	42	2,546	-93.491%
2026-04-27	1.5200	1.9200	1.5200	1.8800	+30.556%	109	2,565	-94.149%
2026-04-24	1.2000	1.4400	1.2000	1.4400	+20.000%	12	2,577	-92.361%
2026-04-23	1.2500	1.3100	1.2000	1.2000	+4.348%	20	2,576	-90.833%
2026-04-22	1.0700	1.1500	1.0700	1.1500	+19.792%	10	2,593	-90.435%
2026-04-21	1.0000	1.0000	0.9600	0.9600	-17.241%	5	2,586	-88.542%
2026-04-20	1.1500	1.1600	1.1500	1.1600	-13.433%	2	2,584	-90.517%
2026-04-17	1.3000	1.3700	1.2000	1.3400	+3.876%	44	2,582	-91.791%
2026-04-16	1.3000	1.3900	1.2600	1.2900	+1.575%	67	2,590	-91.473%
2026-04-15	1.0300	1.2700	1.0300	1.2700	+15.455%	133	2,527	-91.339%
2026-04-14	0.7500	1.1000	0.7500	1.1000	+96.429%	5	2,639	-90.000%
2026-04-13	0.6000	0.6000	0.5600	0.5600	0.000%	2	2,638	-80.357%
2026-04-09	0.4800	0.5600	0.4800	0.5600	+1.818%	3	2,636	-80.357%
2026-04-08	0.5000	0.5500	0.5000	0.5500	+34.146%	3	2,634	-80.000%
2026-04-07	0.4100	0.4100	0.4100	0.4100	+24.242%	101	2,635	-73.171%
2026-04-06	0.3200	0.3300	0.3200	0.3300	-17.500%	3	2,734	-66.667%
2026-04-02	0.4000	0.4000	0.4000	0.4000	+42.857%	1	2,735	-72.500%
2026-03-27	0.2800	0.2800	0.2800	0.2800	-3.448%	1	2,735	-60.714%
2026-03-26	0.3000	0.3000	0.2900	0.2900	-3.333%	230	2,735	-62.069%
2026-03-25	0.3200	0.3200	0.3000	0.3000	-16.667%	54	2,505	-63.333%
2026-03-23	0.3700	0.3700	0.3600	0.3600	-10.000%	66	2,457	-69.444%
2026-03-20	0.4000	0.4000	0.4000	0.4000	-33.333%	1	2,452	-72.500%
2026-03-18	0.6000	0.6000	0.6000	0.6000	+5.263%	1	2,453	-81.667%
2026-03-16	0.5700	0.5700	0.5700	0.5700	-24.000%	1	2,452	-80.702%
2026-03-09	0.7500	0.7500	0.7500	0.7500	-12.791%	1	2,452	-85.333%
2026-03-06	0.9100	0.9100	0.8600	0.8600	-14.000%	6	2,453	-87.209%
2026-03-03	1.0500	1.0500	1.0000	1.0000	-16.667%	70	2,459	-89.000%
2026-03-02	1.1900	1.2400	1.1900	1.2000	-2.439%	166	2,419	-90.833%
2026-02-27	1.3200	1.3200	1.2300	1.2300	-2.381%	2	2,253	-91.057%
2026-02-26	1.2400	1.2600	1.2400	1.2600	-8.696%	4	2,252	-91.270%
2026-02-25	1.3800	1.3800	1.3800	1.3800	-2.817%	1	2,253	-92.029%
2026-02-24	1.4200	1.4200	1.4200	1.4200	-10.127%	2	2,253	-92.254%
2026-02-23	1.5800	1.5800	1.5800	1.5800	-7.059%	1	2,253	-93.038%
2026-02-20	1.6600	1.7000	1.5900	1.7000	+53.153%	21	2,252	-93.529%
2026-02-19	1.1500	1.1500	1.1100	1.1100	+0.909%	3	2,233	-90.090%
2026-02-18	1.1000	1.1000	1.1000	1.1000	+1.852%	1	2,233	-90.000%
2026-02-17	1.1800	1.1800	1.0100	1.0800	-16.923%	7	2,233	-89.815%
2026-02-13	1.3300	1.3300	1.3000	1.3000	-27.374%	4	2,230	-91.538%
2026-02-12	1.5700	1.7900	1.5700	1.7900	+9.146%	52	2,230	-93.855%
2026-02-11	1.6400	1.6400	1.6400	1.6400	-15.026%	4	2,180	-93.293%
2026-02-10	1.8700	1.9300	1.8700	1.9300	-17.872%	102	2,181	-94.301%
2026-02-09	2.3300	2.3500	2.1200	2.3500	+0.858%	54	2,079	-95.319%
2026-02-06	2.2800	2.5100	2.2800	2.3300	-14.022%	131	2,100	-95.279%
2026-02-05	2.8000	3.0500	2.6900	2.7100	-36.977%	10	2,098	-95.941%
2026-02-04	4.3900	4.4000	4.2500	4.3000	-8.511%	16	2,094	-97.442%
2026-02-03	4.8500	4.8600	4.6500	4.7000	-6.561%	159	2,099	-97.660%
2026-02-02	5.0000	5.0300	5.0000	5.0300	+14.318%	2	2,098	-97.813%
2026-01-30	4.4500	4.4500	4.4000	4.4000	+4.762%	3	2,100	-97.500%
2026-01-29	4.3500	4.3500	4.2000	4.2000	-0.238%	4	2,098	-97.381%
2026-01-27	4.2000	4.2100	4.2000	4.2100	-3.218%	24	2,100	-97.387%
2026-01-26	4.0000	4.3500	4.0000	4.3500	+10.127%	9	2,084	-97.471%
2026-01-22	4.2500	4.2500	3.9500	3.9500	+8.815%	9	2,082	-97.215%
2026-01-21	3.6000	3.7000	3.6000	3.6300	-15.581%	20	2,078	-96.970%
2026-01-16	4.5000	4.5000	4.3000	4.3000	-9.474%	21	2,052	-97.442%
2026-01-15	4.7500	4.7500	4.7500	4.7500	-13.793%	10	2,052	-97.684%
2026-01-13	5.7700	5.7700	5.5100	5.5100	+26.667%	2	2,062	-98.004%
2026-01-09	4.2500	4.4500	4.2500	4.3500	+2.353%	42	2,061	-97.471%
2026-01-08	4.3500	4.3500	4.2500	4.2500	+30.769%	10	2,019	-97.412%
2026-01-07	3.2500	3.2500	3.2500	3.2500	+25.000%	1	2,013	-96.615%
2026-01-06	3.2000	3.2000	2.6000	2.6000	-9.722%	108	2,014	-95.769%
2026-01-05	3.0000	3.0000	2.8800	2.8800	-5.574%	2	1,949	-96.181%
2026-01-02	3.4500	3.5200	3.0500	3.0500	+5.903%	19	1,949	-96.393%
2025-12-31	2.8000	2.8800	2.8000	2.8800	-7.097%	60	1,925	-96.181%
2025-12-30	3.1000	3.1000	3.1000	3.1000	-4.615%	2	1,925	-96.452%
2025-12-23	3.1500	3.2700	3.1500	3.2500	+16.071%	8	1,923	-96.615%
2025-12-19	2.8800	2.9000	2.8000	2.8000	+5.660%	5	1,929	-96.071%
2025-12-18	2.7000	2.7000	2.6500	2.6500	+10.417%	2	1,930	-95.849%
2025-12-17	2.8000	2.8000	2.4000	2.4000	-20.000%	200	1,931	-95.417%
2025-12-16	3.1000	3.1000	3.0000	3.0000	-9.091%	101	1,681	-96.333%
2025-12-15	3.6000	3.6000	3.2000	3.3000	-10.811%	267	1,580	-96.667%
2025-12-12	4.0000	4.0000	3.7000	3.7000	-12.941%	210	1,314	-97.027%
2025-12-11	4.4000	4.4000	4.1000	4.2500	-12.551%	211	1,154	-97.412%
2025-12-09	4.5500	4.8600	4.5500	4.8600	-0.816%	10	945	-97.737%
2025-12-08	5.0000	5.0000	4.9000	4.9000	-10.909%	102	935	-97.755%
2025-12-05	5.5000	5.5000	5.5000	5.5000	+3.774%	20	833	-98.000%
2025-12-04	5.3000	5.3000	5.3000	5.3000	-4.505%	20	853	-97.925%
2025-12-03	5.5500	5.5500	5.5500	5.5500	+1.835%	2	873	-98.018%
2025-12-02	5.4500	5.4500	5.3500	5.4500	-11.382%	30	873	-97.982%
2025-12-01	6.4100	6.4100	6.1500	6.1500	-10.219%	9	893	-98.211%
2025-11-28	8.0000	8.0000	6.8500	6.8500	-0.725%	11	890	-98.394%
2025-11-26	7.6500	7.6500	6.9000	6.9000	-9.211%	29	902	-98.406%
2025-11-25	7.4000	9.1500	7.4000	7.6000	+8.571%	68	902	-98.553%
2025-11-24	7.0000	7.1000	6.0000	7.0000	+42.566%	471	861	-98.429%
2025-11-21	5.0500	5.0500	4.8500	4.9100	+29.211%	11	503	-97.760%
2025-11-20	4.6000	4.9500	3.8000	3.8000	-10.588%	11	505	-97.105%
2025-11-19	3.8000	5.4500	3.8000	4.2500	+37.540%	163	501	-97.412%
2025-11-18	3.0900	3.0900	3.0900	3.0900	+3.000%	8	460	-96.440%
2025-11-17	3.4500	3.6000	3.0000	3.0000	+9.489%	215	452	-96.333%
2025-11-14	2.4200	2.7400	2.3600	2.7400	-3.860%	43	273	-95.985%
2025-11-13	2.8100	2.8500	2.8100	2.8500	-9.524%	125	230	-96.140%
2025-11-12	3.4000	3.4000	3.1500	3.1500	-2.778%	6	159	-96.508%
2025-11-10	3.2400	3.2400	3.2400	3.2400	-4.706%	4	159	-96.605%
2025-11-06	3.4000	3.4000	3.4000	3.4000	+16.438%	10	155	-96.765%
2025-11-04	2.8400	2.9200	2.8200	2.9200	-7.302%	130	145	-96.233%
2025-11-03	3.3000	3.3000	3.1000	3.1500	0.000%	91	0	-96.508%