Dark

GOOGL20261120C325
GOOGL Nov 20 2026 325.00 Call (GOOGL261120C00325000)
option OPRA

EOD

Sep 3, 2026

32.29+9.458%(+2.79)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	31.6000	32.5000	31.2700	32.2900	+9.458%	6	1,605	0.000%
2026-09-02	28.8100	30.0000	28.8100	29.5000	+10.280%	16	1,606	+9.458%
2026-09-01	27.3500	29.3000	26.7500	26.7500	-10.833%	89	1,606	+20.710%
2026-08-31	30.8000	30.8000	29.2500	30.0000	-16.667%	6	1,570	+7.633%
2026-08-28	33.0000	36.0000	33.0000	36.0000	+12.676%	3	1,569	-10.306%
2026-08-27	31.9500	31.9500	31.9500	31.9500	-2.651%	1	1,571	+1.064%
2026-08-26	33.5000	33.8200	32.8200	32.8200	-9.086%	4	1,571	-1.615%
2026-08-25	36.9700	36.9700	36.1000	36.1000	-6.718%	19	1,570	-10.554%
2026-08-24	40.5000	40.5000	38.3000	38.7000	+9.570%	22	1,587	-16.563%
2026-08-21	34.2900	35.5000	33.9000	35.3200	+6.901%	22	1,587	-8.579%
2026-08-20	33.0400	33.0400	33.0400	33.0400	-11.302%	1	1,597	-2.270%
2026-08-19	37.2500	37.2500	37.2500	37.2500	+4.841%	10	1,597	-13.315%
2026-08-18	33.8500	35.5300	33.8500	35.5300	+0.396%	6	1,606	-9.119%
2026-08-17	35.2500	35.3900	35.2500	35.3900	-4.351%	6	1,602	-8.760%
2026-08-14	40.0000	40.0000	37.0000	37.0000	-2.632%	17	1,602	-12.730%
2026-08-13	37.0100	38.0000	37.0100	38.0000	+3.655%	12	1,600	-15.026%
2026-08-12	36.1800	36.6600	34.4100	36.6600	-0.027%	8	1,594	-11.920%
2026-08-11	41.0500	42.1400	36.6700	36.6700	-21.746%	13	1,593	-11.944%
2026-08-10	44.5500	46.8600	44.5500	46.8600	+4.064%	5	1,596	-31.093%
2026-08-07	47.7500	47.7500	45.0300	45.0300	-10.066%	5	1,593	-28.292%
2026-08-06	52.1000	52.1000	50.0700	50.0700	-4.810%	15	1,595	-35.510%
2026-08-05	69.6100	70.4000	50.0000	52.6000	-22.074%	47	1,608	-38.612%
2026-08-04	65.7500	67.5000	65.7500	67.5000	+6.149%	27	1,608	-52.163%
2026-08-03	59.2000	64.1500	56.7500	63.5900	+32.479%	22	1,632	-49.222%
2026-07-31	37.1000	48.0000	37.1000	48.0000	+45.455%	61	1,634	-32.729%
2026-07-30	31.0500	33.0000	31.0500	33.0000	-2.884%	6	1,634	-2.152%
2026-07-29	32.7000	36.4300	32.7000	33.9800	+1.191%	32	1,634	-4.974%
2026-07-28	27.1200	33.5800	26.3500	33.5800	+20.358%	145	1,614	-3.842%
2026-07-27	28.0000	30.2000	27.0700	27.9000	+13.878%	363	1,626	+15.735%
2026-07-24	25.0500	26.4000	23.7100	24.5000	+0.865%	58	1,408	+31.796%
2026-07-23	27.0600	27.9500	23.5500	24.2900	-44.958%	63	1,394	+32.935%
2026-07-22	44.4000	44.4000	44.1300	44.1300	-2.259%	5	1,364	-26.830%
2026-07-21	45.1500	45.1500	45.1500	45.1500	-7.951%	25	1,365	-28.483%
2026-07-20	52.0000	52.0000	49.0500	49.0500	+12.243%	2	1,346	-34.169%
2026-07-17	42.0700	45.0600	42.0700	43.7000	-12.774%	14	1,346	-26.110%
2026-07-16	63.7200	63.7200	50.0000	50.1000	-19.621%	3	1,355	-35.549%
2026-07-15	62.3300	62.3300	62.3300	62.3300	+13.886%	1	1,354	-48.195%
2026-07-08	56.8000	56.8000	54.6600	54.7300	-13.811%	3	1,354	-41.001%
2026-07-07	61.0000	63.5000	61.0000	63.5000	+13.211%	2	1,353	-49.150%
2026-07-02	52.3000	56.1000	52.3000	56.0900	-0.018%	13	1,353	-42.432%
2026-07-01	57.5100	57.5100	56.0500	56.1000	+8.932%	4	1,353	-42.442%
2026-06-30	50.7500	51.5000	49.7500	51.5000	-0.078%	11	1,353	-37.301%
2026-06-29	51.5700	51.5700	51.4700	51.5400	+29.205%	3	1,354	-37.350%
2026-06-26	39.8900	39.8900	39.8900	39.8900	-8.024%	4	1,354	-19.052%
2026-06-25	43.3700	43.3700	43.3700	43.3700	-4.155%	1	1,354	-25.548%
2026-06-24	49.2500	49.6000	45.2500	45.2500	-8.028%	4	1,353	-28.641%
2026-06-22	50.5700	50.5700	49.2000	49.2000	-26.490%	2	1,351	-34.370%
2026-06-16	64.3500	66.9300	64.3500	66.9300	+4.009%	2	1,351	-51.756%
2026-06-15	64.3500	64.3500	64.3500	64.3500	+7.609%	1	1,352	-49.821%
2026-06-12	59.8000	59.8000	59.8000	59.8000	+19.600%	1	1,352	-46.003%
2026-06-11	51.4000	51.4000	50.0000	50.0000	-21.073%	6	1,351	-35.420%
2026-06-10	60.2500	63.3500	60.2500	63.3500	-1.477%	3	1,354	-49.029%
2026-06-05	64.3000	64.3000	64.3000	64.3000	-5.050%	12	1,352	-49.782%
2026-06-04	67.6000	67.7200	67.6000	67.7200	+16.658%	2	1,352	-52.318%
2026-06-03	61.9600	61.9600	58.0500	58.0500	-3.811%	4	1,353	-44.376%
2026-06-02	59.5000	64.2000	59.5000	60.3500	-21.111%	6	1,351	-46.495%
2026-05-29	77.0500	77.0500	76.5000	76.5000	-5.556%	2	1,349	-57.791%
2026-05-26	81.0000	81.0000	81.0000	81.0000	+0.124%	2	1,349	-60.136%
2026-05-22	80.9000	80.9000	80.9000	80.9000	-14.164%	2	1,349	-60.087%
2026-05-18	94.2500	94.2500	94.2500	94.2500	+4.063%	1	1,349	-65.740%
2026-05-15	90.5700	90.5800	90.5700	90.5700	-1.959%	56	1,349	-64.348%
2026-05-08	93.0100	93.0100	92.3800	92.3800	+1.606%	7	1,377	-65.047%
2026-05-07	91.6000	92.3400	90.9200	90.9200	-1.516%	7	1,374	-64.485%
2026-05-06	92.3200	92.3200	92.3200	92.3200	+11.108%	2	1,380	-65.024%
2026-05-05	83.0900	83.0900	83.0900	83.0900	+4.700%	5	1,380	-61.139%
2026-05-04	79.3600	79.3600	79.3600	79.3600	-2.554%	1	1,380	-59.312%
2026-05-01	80.5900	81.4400	79.8100	81.4400	+2.106%	14	1,381	-60.351%
2026-04-30	67.1000	79.7600	65.1300	79.7600	+47.540%	14	1,381	-59.516%
2026-04-29	55.0100	55.0100	54.0600	54.0600	+1.236%	2	1,376	-40.270%
2026-04-28	53.4000	53.4000	53.4000	53.4000	-5.620%	1	1,378	-39.532%
2026-04-27	55.0000	56.5800	55.0000	56.5800	+11.159%	26	1,379	-42.930%
2026-04-24	50.2700	50.9000	50.2700	50.9000	+3.729%	5	1,388	-36.562%
2026-04-23	47.3500	49.0700	47.3500	49.0700	+5.527%	11	1,388	-34.196%
2026-04-22	46.1500	46.5000	46.1500	46.5000	+3.173%	2	1,388	-30.559%
2026-04-21	47.0000	47.0000	45.0700	45.0700	-3.075%	40	1,392	-28.356%
2026-04-20	46.8600	47.1000	46.5000	46.5000	-1.691%	6	1,392	-30.559%
2026-04-17	47.3000	47.3000	47.3000	47.3000	+0.788%	2	1,389	-31.734%
2026-04-16	46.2000	46.9300	46.2000	46.9300	+2.022%	22	1,389	-31.195%
2026-04-15	42.9600	46.0000	42.9600	46.0000	+8.286%	19	1,378	-29.804%
2026-04-14	38.8000	43.5200	38.8000	42.4800	+15.122%	72	1,388	-23.988%
2026-04-13	35.7500	36.9000	35.7500	36.9000	+6.586%	11	1,381	-12.493%
2026-04-10	34.7700	34.7700	34.5000	34.6200	-4.628%	4	1,381	-6.730%
2026-04-09	32.6000	36.3000	32.3000	36.3000	+0.974%	37	1,383	-11.047%
2026-04-08	34.7900	36.2000	33.8000	35.9500	+36.433%	42	1,410	-10.181%
2026-04-07	26.3500	26.3500	26.3500	26.3500	+1.152%	1	1,402	+22.543%
2026-04-06	26.0500	26.0500	26.0500	26.0500	+7.025%	10	1,403	+23.954%
2026-04-02	22.5500	25.0000	22.5500	24.3400	-1.457%	22	1,423	+32.662%
2026-04-01	21.8000	26.3400	21.8000	24.7000	+20.782%	8	1,423	+30.729%
2026-03-31	18.3500	20.4500	18.3500	20.4500	+32.362%	9	1,426	+57.897%
2026-03-30	16.0700	16.0700	15.2400	15.4500	-3.498%	21	1,426	+108.997%
2026-03-27	17.2700	17.6000	16.0100	16.0100	-14.155%	6	1,422	+101.686%
2026-03-26	20.5200	20.7000	18.6500	18.6500	-15.839%	33	1,425	+73.137%
2026-03-25	22.1600	22.1600	22.1600	22.1600	-3.484%	3	1,417	+45.713%
2026-03-24	22.9600	22.9600	22.9600	22.9600	-18.437%	2	1,417	+40.636%
2026-03-23	28.0800	29.1500	27.8200	28.1500	+1.993%	53	1,417	+14.707%
2026-03-20	28.9000	28.9000	27.6000	27.6000	-11.254%	4	1,418	+16.993%
2026-03-19	30.5000	31.1000	30.2100	31.1000	-4.367%	7	1,420	+3.826%
2026-03-18	32.9500	32.9500	32.5200	32.5200	-0.245%	44	1,426	-0.707%
2026-03-17	30.6900	32.6000	30.4500	32.6000	+8.630%	502	1,404	-0.951%
2026-03-16	29.5000	30.0100	29.5000	30.0100	+1.078%	27	1,404	+7.597%
2026-03-13	31.0500	31.1500	29.3000	29.6900	-3.916%	84	1,404	+8.757%
2026-03-12	31.0000	31.0000	30.9000	30.9000	-7.954%	76	1,325	+4.498%
2026-03-11	33.4300	33.5700	33.4300	33.5700	+13.990%	4	1,261	-3.813%
2026-03-09	29.1500	29.5400	29.1500	29.4500	+1.903%	6	1,257	+9.643%
2026-03-06	29.1700	29.3700	28.9000	28.9000	-2.365%	13	1,255	+11.730%
2026-03-05	31.3300	31.3300	29.6000	29.6000	-5.098%	2	1,264	+9.088%
2026-03-04	30.7000	31.2100	30.7000	31.1900	+3.005%	25	1,262	+3.527%
2026-03-03	30.2800	30.2800	30.2800	30.2800	-10.015%	1	1,248	+6.638%
2026-03-02	33.6500	33.6500	33.6500	33.6500	+1.173%	4	1,249	-4.042%
2026-02-27	33.2600	33.2600	33.2600	33.2600	-2.805%	3	1,249	-2.916%
2026-02-26	32.4000	34.2200	32.4000	34.2200	-3.578%	24	1,249	-5.640%
2026-02-25	35.4900	35.4900	35.4900	35.4900	-6.605%	7	1,231	-9.017%
2026-02-23	38.7700	38.7700	38.0000	38.0000	-1.656%	4	1,231	-15.026%
2026-02-20	34.4500	38.6400	34.4500	38.6400	+21.509%	23	1,232	-16.434%
2026-02-19	31.7500	31.8000	31.7500	31.8000	+4.468%	5	1,222	+1.541%
2026-02-17	31.2000	31.2000	30.3300	30.4400	-16.831%	6	1,219	+6.078%
2026-02-11	37.5000	37.5000	36.6000	36.6000	-10.184%	5	1,218	-11.776%
2026-02-10	41.9000	41.9000	40.0500	40.7500	-9.545%	21	1,216	-20.761%
2026-02-09	42.8500	45.0500	42.8500	45.0500	+1.716%	1,121	1,208	-28.324%
2026-02-06	44.2000	44.3000	43.8200	44.2900	-10.525%	18	115	-27.094%
2026-02-05	43.9600	49.5000	43.8000	49.5000	-6.955%	28	133	-34.768%
2026-02-04	53.5500	53.5500	51.3500	53.2000	-10.135%	79	110	-39.305%
2026-02-02	59.2000	59.2000	59.2000	59.2000	+18.140%	1	56	-45.456%
2026-01-29	50.0000	50.1100	50.0000	50.1100	-8.891%	6	55	-35.562%
2026-01-27	55.0000	55.0000	55.0000	55.0000	+7.843%	10	52	-41.291%
2026-01-21	49.4800	51.0000	49.4800	51.0000	+9.677%	2	42	-36.686%
2026-01-20	47.9500	47.9500	46.5000	46.5000	0.000%	67	41	-30.559%