Dark

GOOGL20261120C340
GOOGL Nov 20 2026 340.00 Call (GOOGL261120C00340000)
option OPRA

EOD

Sep 3, 2026

24.00+12.150%(+2.60)346

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	22.5000	24.9000	22.5000	24.0000	+12.150%	346	1,863	0.000%
2026-09-02	19.6000	22.2000	19.4800	21.4000	+9.631%	408	1,921	+12.150%
2026-09-01	19.5800	21.0000	18.4500	19.5200	-11.754%	429	1,617	+22.951%
2026-08-31	25.2500	25.2500	21.1700	22.1200	-19.270%	399	1,419	+8.499%
2026-08-28	24.5000	28.5000	23.9800	27.4000	+16.348%	176	1,276	-12.409%
2026-08-27	23.1000	24.4500	22.6000	23.5500	-3.285%	222	1,340	+1.911%
2026-08-26	27.6500	27.6500	23.7200	24.3500	-12.410%	85	1,195	-1.437%
2026-08-25	29.2000	29.8000	27.2000	27.8000	-4.303%	114	1,159	-13.669%
2026-08-24	26.8000	31.0400	26.8000	29.0500	+6.488%	185	1,103	-17.384%
2026-08-21	25.0000	27.7500	25.0000	27.2800	+9.558%	93	1,092	-12.023%
2026-08-20	26.2500	26.6000	24.0500	24.9000	-8.016%	175	1,092	-3.614%
2026-08-19	25.5000	28.3800	25.5000	27.0700	+0.259%	56	1,063	-11.341%
2026-08-18	25.0000	27.1500	25.0000	27.0000	0.000%	42	1,045	-11.111%
2026-08-17	27.3000	27.3000	25.5600	27.0000	-2.527%	105	1,045	-11.111%
2026-08-14	29.3500	31.2000	27.6100	27.7000	-5.299%	18	1,033	-13.357%
2026-08-13	28.3000	29.9600	27.6000	29.2500	+3.760%	61	1,030	-17.949%
2026-08-12	28.6000	28.6000	26.1000	28.1900	-0.389%	37	1,016	-14.863%
2026-08-11	35.0000	35.0000	28.3000	28.3000	-21.607%	95	1,007	-15.194%
2026-08-10	34.8000	36.1000	34.8000	36.1000	+1.319%	4	988	-33.518%
2026-08-07	37.7300	37.7300	35.6300	35.6300	-8.170%	228	988	-32.641%
2026-08-06	41.5000	41.5000	38.8000	38.8000	-10.413%	29	1,025	-38.144%
2026-08-05	55.5000	55.6000	42.6200	43.3100	-23.141%	226	1,025	-44.586%
2026-08-04	49.9700	56.5000	49.8200	56.3500	+6.906%	59	965	-57.409%
2026-08-03	45.8700	53.0600	45.8700	52.7100	+31.446%	77	1,006	-54.468%
2026-07-31	29.4900	40.1000	28.9000	40.1000	+60.272%	490	1,054	-40.150%
2026-07-30	25.5500	25.5500	23.5700	25.0200	-4.867%	169	929	-4.077%
2026-07-29	25.8300	30.1500	24.0500	26.3000	+2.775%	64	872	-8.745%
2026-07-28	21.5500	26.0500	19.4000	25.5900	+21.857%	51	858	-6.213%
2026-07-27	21.0500	22.8000	20.0000	21.0000	+16.667%	87	862	+14.286%
2026-07-24	19.1500	19.1500	17.2700	18.0000	-2.439%	248	841	+33.333%
2026-07-23	20.9100	21.4100	17.4500	18.4500	-43.578%	531	724	+30.081%
2026-07-22	36.4000	36.4000	32.7000	32.7000	-11.141%	10	710	-26.606%
2026-07-21	37.0700	37.0700	36.2900	36.8000	-4.341%	22	710	-34.783%
2026-07-20	39.6000	43.3500	38.4700	38.4700	+10.387%	11	710	-37.614%
2026-07-17	36.5200	37.0000	34.2600	34.8500	-33.238%	32	709	-31.133%
2026-07-16	53.5400	53.5400	52.2000	52.2000	-1.509%	2	707	-54.023%
2026-07-15	51.0500	53.4000	51.0500	53.0000	+26.341%	3	707	-54.717%
2026-07-14	41.9500	41.9500	41.9500	41.9500	+0.335%	15	708	-42.789%
2026-07-13	42.2100	42.2100	41.8100	41.8100	+0.384%	5	693	-42.597%
2026-07-10	41.8500	41.8500	41.6500	41.6500	-8.159%	2	697	-42.377%
2026-07-08	46.5900	46.5900	45.3500	45.3500	-13.537%	3	697	-47.078%
2026-07-07	52.0000	54.4500	51.7300	52.4500	+3.964%	20	697	-54.242%
2026-07-06	50.5000	50.5000	50.4500	50.4500	+15.183%	3	692	-52.428%
2026-07-02	43.8000	43.8000	43.8000	43.8000	-7.105%	2	691	-45.205%
2026-07-01	47.4200	47.7500	46.1900	47.1500	+5.011%	6	691	-49.099%
2026-06-30	41.0000	45.0000	41.0000	44.9000	+6.197%	17	690	-46.548%
2026-06-29	39.1400	42.2800	38.9800	42.2800	+31.509%	37	690	-43.236%
2026-06-26	36.7500	38.0000	32.0500	32.1500	-11.433%	34	693	-25.350%
2026-06-25	32.7200	36.3000	32.7200	36.3000	-3.200%	35	695	-33.884%
2026-06-24	41.5000	41.5000	36.9000	37.5000	-1.961%	38	694	-36.000%
2026-06-23	41.0500	41.5000	38.2500	38.2500	-5.322%	9	692	-37.255%
2026-06-22	46.7400	46.7400	37.6200	40.4000	-25.185%	368	691	-40.594%
2026-06-18	50.0300	54.0000	50.0300	54.0000	-4.425%	5	518	-55.556%
2026-06-16	56.5000	56.5000	56.5000	56.5000	0.000%	1	518	-57.522%
2026-06-15	54.5000	56.5000	54.5000	56.5000	+11.396%	2	518	-57.522%
2026-06-12	47.6500	50.7200	47.6500	50.7200	+19.425%	2	519	-52.681%
2026-06-11	43.8200	43.8200	41.4000	42.4700	-11.521%	23	518	-43.490%
2026-06-10	49.9500	49.9500	48.0000	48.0000	-10.864%	3	517	-50.000%
2026-06-09	49.5000	53.8500	49.4400	53.8500	+2.182%	4	516	-55.432%
2026-06-08	52.7000	52.7000	52.7000	52.7000	-3.990%	1	515	-54.459%
2026-06-05	55.7500	56.3500	54.8900	54.8900	+12.020%	5	515	-56.276%
2026-06-03	54.1900	54.4800	49.0000	49.0000	-14.186%	108	514	-51.020%
2026-06-02	51.1000	59.1500	49.9100	57.1000	-6.086%	44	494	-57.968%
2026-06-01	60.5500	61.0500	60.5500	60.8000	-8.296%	3	519	-60.526%
2026-05-29	66.0500	67.3500	66.0500	66.3000	-7.840%	5	519	-63.801%
2026-05-27	71.9400	71.9400	71.9400	71.9400	+3.347%	1	519	-66.639%
2026-05-26	69.6100	69.6100	69.6100	69.6100	-3.198%	40	519	-65.522%
2026-05-22	71.9100	71.9100	71.9100	71.9100	-2.296%	40	559	-66.625%
2026-05-21	73.6000	73.6000	73.6000	73.6000	+2.894%	1	526	-67.391%
2026-05-20	70.8500	71.5300	70.8500	71.5300	-1.812%	2	526	-66.448%
2026-05-19	72.8500	72.8500	72.8500	72.8500	-17.432%	1	525	-67.056%
2026-05-18	83.7500	88.2300	83.7500	88.2300	+10.661%	5	525	-72.798%
2026-05-15	79.7300	79.7300	79.7300	79.7300	-1.568%	1	525	-69.898%
2026-05-14	81.0000	81.0000	81.0000	81.0000	-3.456%	6	526	-70.370%
2026-05-13	83.9000	83.9000	83.9000	83.9000	+19.516%	2	528	-71.395%
2026-05-12	70.2000	70.2000	70.2000	70.2000	-6.748%	1	528	-65.812%
2026-05-11	78.6800	78.6800	75.2800	75.2800	-7.245%	6	528	-68.119%
2026-05-08	83.2000	83.2000	80.7200	81.1600	+2.410%	73	528	-70.429%
2026-05-07	80.0000	80.4200	79.2500	79.2500	-0.727%	4	539	-69.716%
2026-05-06	78.2000	82.2200	78.2000	79.8300	+8.864%	22	541	-69.936%
2026-05-05	73.4400	73.4400	72.9700	73.3300	+6.708%	52	549	-67.271%
2026-05-04	68.1500	70.0500	67.5900	68.7200	-3.006%	14	591	-65.076%
2026-05-01	68.5700	70.8500	68.5700	70.8500	+4.360%	9	596	-66.126%
2026-04-30	60.6700	70.0800	57.0000	67.8900	+46.726%	37	596	-64.649%
2026-04-29	43.4400	48.2000	43.4400	46.2700	+2.096%	8	596	-48.131%
2026-04-28	45.0000	45.3200	45.0000	45.3200	-1.947%	4	597	-47.043%
2026-04-27	46.1500	47.8800	46.1500	46.2200	+9.009%	32	598	-48.074%
2026-04-24	37.5300	43.0700	37.5300	42.4000	+7.342%	72	591	-43.396%
2026-04-23	40.0800	41.3500	38.9000	39.5000	+0.560%	48	571	-39.241%
2026-04-22	38.6200	39.2800	37.6500	39.2800	+10.182%	99	568	-38.900%
2026-04-21	39.0000	39.0000	35.6500	35.6500	-6.184%	38	533	-32.679%
2026-04-20	39.0000	39.2000	38.0000	38.0000	-6.057%	46	533	-36.842%
2026-04-17	38.8200	40.7000	38.3000	40.4500	+7.294%	112	532	-40.667%
2026-04-16	39.2000	39.2500	37.7000	37.7000	-2.710%	73	506	-36.340%
2026-04-15	36.5800	38.9000	36.4400	38.7500	+8.089%	44	491	-38.065%
2026-04-14	32.9500	36.2000	32.9500	35.8500	+20.707%	39	456	-33.054%
2026-04-13	27.9700	29.7000	27.9700	29.7000	+0.712%	7	462	-19.192%
2026-04-10	29.5000	29.5000	29.4900	29.4900	+0.170%	3	464	-18.616%
2026-04-09	26.2000	29.4400	25.4500	29.4400	+2.578%	18	461	-18.478%
2026-04-08	29.3200	29.3200	28.7000	28.7000	+36.993%	8	463	-16.376%
2026-04-07	20.8000	20.9500	20.8000	20.9500	+1.946%	3	456	+14.558%
2026-04-06	19.7200	20.5500	19.7200	20.5500	+6.202%	3	455	+16.788%
2026-04-02	19.3500	19.3500	19.3500	19.3500	-3.298%	1	457	+24.031%
2026-04-01	20.0100	20.0100	20.0100	20.0100	+28.682%	1	457	+19.940%
2026-03-31	13.4100	15.5500	13.4100	15.5500	+34.632%	4	457	+54.341%
2026-03-30	12.9500	12.9500	11.5500	11.5500	-7.600%	38	458	+107.792%
2026-03-27	13.0500	13.2300	12.5000	12.5000	-15.254%	43	439	+92.000%
2026-03-26	16.2500	16.2500	14.6100	14.7500	-18.956%	8	424	+62.712%
2026-03-25	18.2000	18.2000	18.2000	18.2000	-12.289%	1	421	+31.868%
2026-03-24	20.7500	20.7500	20.7500	20.7500	-6.825%	4	421	+15.663%
2026-03-23	22.7500	23.9800	22.2500	22.2700	-2.538%	14	425	+7.768%
2026-03-20	23.5300	23.5300	22.8500	22.8500	-8.964%	5	415	+5.033%
2026-03-19	24.1000	25.1000	24.1000	25.1000	-5.639%	16	413	-4.382%
2026-03-18	26.7500	26.7500	26.5500	26.6000	+7.475%	6	403	-9.774%
2026-03-16	24.3500	24.7500	24.2900	24.7500	-1.786%	110	403	-3.030%
2026-03-13	25.2000	25.2000	25.2000	25.2000	+0.199%	3	325	-4.762%
2026-03-12	24.5600	25.1500	24.5600	25.1500	-8.212%	5	325	-4.573%
2026-03-11	27.6000	27.6500	27.4000	27.4000	+0.958%	169	326	-12.409%
2026-03-10	27.0000	27.1400	26.9000	27.1400	+12.754%	7	210	-11.570%
2026-03-06	24.2000	24.2000	24.0700	24.0700	+1.433%	9	209	-0.291%
2026-03-05	24.1300	24.2500	23.7300	23.7300	-6.391%	8	218	+1.138%
2026-03-04	25.8800	25.8800	25.3500	25.3500	-1.362%	4	214	-5.325%
2026-03-03	25.7000	25.7000	25.7000	25.7000	-8.378%	1	214	-6.615%
2026-03-02	27.2500	28.0500	27.2500	28.0500	-5.904%	3	215	-14.439%
2026-02-24	29.5000	29.8100	29.5000	29.8100	-7.134%	2	216	-19.490%
2026-02-23	32.0500	32.1000	32.0500	32.1000	-0.588%	2	216	-25.234%
2026-02-20	29.5500	32.3500	29.5000	32.2900	+23.716%	33	216	-25.674%
2026-02-19	26.1000	26.1000	26.1000	26.1000	+2.959%	16	206	-8.046%
2026-02-18	25.3500	25.3500	25.3500	25.3500	-1.477%	3	206	-5.325%
2026-02-17	25.5000	25.7300	25.3500	25.7300	-17.134%	17	206	-6.724%
2026-02-12	32.1000	32.1500	31.0500	31.0500	+3.431%	20	207	-22.705%
2026-02-11	31.2500	31.2500	30.0200	30.0200	-13.736%	78	187	-20.053%
2026-02-10	35.5500	35.5500	34.0000	34.8000	-8.757%	14	204	-31.034%
2026-02-09	37.3500	38.1400	36.0500	38.1400	+0.448%	6	200	-37.074%
2026-02-06	40.0500	40.0500	36.7000	37.9700	-11.077%	41	196	-36.792%
2026-02-05	30.7000	42.7000	30.7000	42.7000	-5.280%	13	161	-43.794%
2026-02-04	50.2500	50.4000	45.0800	45.0800	-8.892%	5	159	-46.761%
2026-02-03	48.8800	49.4800	48.4100	49.4800	-4.071%	46	154	-51.496%
2026-02-02	50.2400	51.5800	50.2400	51.5800	+7.235%	23	112	-53.470%
2026-01-30	47.5000	48.1200	47.5000	48.1000	+6.865%	21	118	-50.104%
2026-01-29	45.0100	45.0100	45.0100	45.0100	-4.254%	1	106	-46.679%
2026-01-28	47.0100	47.0100	47.0100	47.0100	+9.555%	2	105	-48.947%
2026-01-26	43.0100	43.2800	42.8100	42.9100	-1.605%	100	105	-44.069%
2026-01-22	44.3800	44.3800	43.6100	43.6100	+7.679%	3	9	-44.967%
2026-01-20	42.0000	42.0000	40.5000	40.5000	-15.625%	2	6	-40.741%
2026-01-14	48.0000	48.0000	48.0000	48.0000	-3.498%	2	5	-50.000%
2026-01-13	50.9000	50.9000	49.7400	49.7400	0.000%	3	3	-51.749%