Dark

GOOGL20261120C380
GOOGL Nov 20 2026 380.00 Call (GOOGL261120C00380000)
option OPRA

EOD

Sep 3, 2026

9.00+14.650%(+1.15)359

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	8.1000	9.5000	8.1000	9.0000	+14.650%	359	1,872	0.000%
2026-09-02	7.0000	8.3000	6.8000	7.8500	+13.439%	675	1,870	+14.650%
2026-09-01	7.5000	7.8300	6.8300	6.9200	-17.324%	131	1,464	+30.058%
2026-08-31	9.6000	9.6000	7.9000	8.3700	-25.600%	296	1,416	+7.527%
2026-08-28	9.8500	11.9000	9.8000	11.2500	+21.622%	262	1,381	-20.000%
2026-08-27	9.0500	9.4900	8.9900	9.2500	-5.128%	164	1,303	-2.703%
2026-08-26	11.8000	11.8000	9.4700	9.7500	-16.595%	125	1,258	-7.692%
2026-08-25	12.4200	12.7500	11.2000	11.6900	-6.629%	76	1,187	-23.011%
2026-08-24	10.8000	13.6000	10.8000	12.5200	+8.870%	158	1,189	-28.115%
2026-08-21	10.4600	12.0000	10.4600	11.5000	+11.650%	129	1,099	-21.739%
2026-08-20	11.2900	11.3700	9.8500	10.3000	-11.815%	63	1,058	-12.621%
2026-08-19	10.7500	12.3500	10.3600	11.6800	+4.753%	125	1,053	-22.945%
2026-08-18	10.9100	11.4300	10.8000	11.1500	-3.547%	57	1,003	-19.283%
2026-08-17	12.5500	13.5000	10.8000	11.5600	-3.101%	95	978	-22.145%
2026-08-14	12.9500	13.9000	11.9300	11.9300	-9.621%	64	961	-24.560%
2026-08-13	12.7000	13.8500	12.7000	13.2000	+7.317%	63	947	-31.818%
2026-08-12	12.6500	12.6500	11.4100	12.3000	-2.997%	96	927	-26.829%
2026-08-11	17.3000	17.3000	12.6000	12.6800	-27.955%	73	912	-29.022%
2026-08-10	17.6500	18.2500	16.5500	17.6000	-1.621%	118	912	-48.864%
2026-08-07	19.2500	19.6500	17.2500	17.8900	-7.973%	76	888	-49.693%
2026-08-06	22.5000	22.5400	19.4400	19.4400	-14.512%	35	900	-53.704%
2026-08-05	34.6800	34.6800	22.0000	22.7400	-27.557%	159	892	-60.422%
2026-08-04	27.8700	32.7000	27.8700	31.3900	+9.069%	114	816	-71.328%
2026-08-03	22.3000	30.7500	22.3000	28.7800	+47.212%	263	809	-68.728%
2026-07-31	12.6000	20.8000	12.6000	19.5500	+78.051%	222	781	-53.964%
2026-07-30	10.0000	11.2600	10.0000	10.9800	-4.522%	125	795	-18.033%
2026-07-29	11.1500	14.1000	10.1000	11.5000	+5.991%	71	702	-21.739%
2026-07-28	9.7000	11.5000	8.4000	10.8500	+22.599%	30	714	-17.051%
2026-07-27	8.0000	9.8500	8.0000	8.8500	+16.447%	104	703	+1.695%
2026-07-24	8.0300	8.0300	7.1000	7.6000	-3.797%	91	706	+18.421%
2026-07-23	8.8800	9.5500	7.8500	7.9000	-55.618%	93	719	+13.924%
2026-07-22	19.2700	19.2700	17.8000	17.8000	-7.915%	55	694	-49.438%
2026-07-21	19.8100	19.8100	19.0000	19.3300	-5.707%	42	710	-53.440%
2026-07-20	22.2500	23.8000	20.5000	20.5000	+5.670%	40	714	-56.098%
2026-07-17	19.3500	20.0000	17.2500	19.4000	-15.098%	21	691	-53.608%
2026-07-16	32.0500	32.1500	22.5100	22.8500	-25.860%	17	688	-60.613%
2026-07-15	27.5000	31.8000	27.4500	30.8200	+24.274%	217	689	-70.798%
2026-07-14	23.9600	24.8000	23.0000	24.8000	+6.897%	64	708	-63.710%
2026-07-13	23.2000	23.4500	23.2000	23.2000	-4.013%	7	734	-61.207%
2026-07-10	24.1700	24.1700	24.1700	24.1700	-1.748%	1	730	-62.764%
2026-07-09	24.8200	24.8200	22.3000	24.6000	-6.178%	8	729	-63.415%
2026-07-08	28.0100	28.2100	26.2000	26.2200	-12.308%	48	727	-65.675%
2026-07-07	32.7200	32.7200	29.9000	29.9000	+0.168%	11	689	-69.900%
2026-07-06	28.1000	29.8500	28.0500	29.8500	+10.967%	6	695	-69.849%
2026-07-02	27.9900	27.9900	23.8500	26.9000	+1.509%	20	687	-66.543%
2026-07-01	27.0000	27.7500	26.5000	26.5000	+3.556%	20	687	-66.038%
2026-06-30	23.4500	25.5900	23.4500	25.5900	+5.656%	3	702	-64.830%
2026-06-29	20.7200	24.8500	20.7200	24.2200	+36.067%	24	702	-62.841%
2026-06-26	17.1500	20.0200	17.1500	17.8000	-7.292%	13	705	-49.438%
2026-06-25	18.7900	20.5500	18.2400	19.2000	-8.353%	135	706	-53.125%
2026-06-24	22.4000	22.4300	20.7100	20.9500	-1.272%	62	785	-57.041%
2026-06-23	23.0000	23.5700	21.2200	21.2200	-8.534%	409	755	-57.587%
2026-06-22	26.6500	27.4000	22.2900	23.2000	-29.074%	78	548	-61.207%
2026-06-18	29.5000	33.4800	29.5000	32.7100	+6.895%	11	531	-72.485%
2026-06-17	32.9700	32.9700	30.6000	30.6000	-11.688%	32	531	-70.588%
2026-06-16	34.4000	36.9900	34.1500	34.6500	+1.316%	10	531	-74.026%
2026-06-15	33.3100	34.2000	33.3100	34.2000	+15.152%	4	531	-73.684%
2026-06-12	31.3300	32.0000	29.7000	29.7000	+11.654%	10	529	-69.697%
2026-06-11	25.1000	26.7700	24.0000	26.6000	-6.667%	87	525	-66.165%
2026-06-10	28.0000	28.7000	28.0000	28.5000	-11.353%	79	521	-68.421%
2026-06-09	30.2000	32.8500	30.2000	32.1500	+0.156%	63	560	-72.006%
2026-06-08	32.3000	32.5400	30.9500	32.1000	-2.134%	16	530	-71.963%
2026-06-05	36.0000	36.0000	32.8000	32.8000	-10.748%	7	525	-72.561%
2026-06-04	29.9000	37.0800	29.9000	36.7500	+22.500%	73	526	-75.510%
2026-06-03	32.5600	33.0000	30.0000	30.0000	-4.762%	100	525	-70.000%
2026-06-02	31.9800	37.5500	30.1000	31.5000	-20.253%	188	605	-71.429%
2026-06-01	39.0000	40.0000	38.0000	39.5000	-4.819%	83	554	-77.215%
2026-05-29	42.9500	44.0000	40.7500	41.5000	-13.578%	107	502	-78.313%
2026-05-28	46.4000	48.7000	46.4000	48.0200	+2.323%	8	427	-81.258%
2026-05-27	48.7800	49.9200	46.9300	46.9300	+1.580%	5	428	-80.823%
2026-05-26	44.9500	46.7500	43.8000	46.2000	+6.207%	122	429	-80.519%
2026-05-22	46.0000	47.7500	43.5000	43.5000	-9.807%	52	364	-79.310%
2026-05-21	46.3000	49.1000	44.8000	48.2300	+4.281%	18	327	-81.339%
2026-05-20	46.2000	46.3000	46.2000	46.2500	-6.339%	6	327	-80.541%
2026-05-19	54.4500	54.4500	48.6500	49.3800	-17.356%	16	308	-81.774%
2026-05-18	56.9000	62.0000	56.9000	59.7500	+6.053%	10	308	-84.937%
2026-05-15	55.8800	56.3400	55.8500	56.3400	-1.658%	62	308	-84.026%
2026-05-14	55.7000	58.0600	55.6500	57.2900	+3.262%	16	247	-84.290%
2026-05-13	52.4000	55.4800	52.4000	55.4800	+17.967%	2	234	-83.778%
2026-05-12	48.7900	48.7900	45.5000	47.0300	-7.658%	13	234	-80.863%
2026-05-11	52.9800	52.9800	50.9300	50.9300	-9.490%	15	234	-82.329%
2026-05-08	56.0700	56.3800	56.0700	56.2700	+2.031%	14	234	-84.006%
2026-05-07	55.1500	55.1500	55.1500	55.1500	+2.605%	1	232	-83.681%
2026-05-06	53.5800	56.2800	53.5000	53.7500	+13.998%	19	232	-83.256%
2026-05-05	48.6000	49.3000	47.1500	47.1500	+3.969%	27	222	-80.912%
2026-05-04	45.0700	45.3500	45.0000	45.3500	-2.473%	6	220	-80.154%
2026-05-01	44.8000	47.4000	44.8000	46.5000	+3.219%	27	220	-80.645%
2026-04-30	39.3000	46.8000	35.3500	45.0500	+60.036%	86	220	-80.022%
2026-04-29	25.9400	28.1500	25.9400	28.1500	+3.000%	101	192	-68.028%
2026-04-28	27.3300	27.3300	27.3300	27.3300	-4.740%	1	156	-67.069%
2026-04-27	26.0000	29.6300	26.0000	28.6900	+9.504%	26	155	-68.630%
2026-04-24	22.8000	26.2000	22.8000	26.2000	+8.669%	11	155	-65.649%
2026-04-23	22.8500	24.1100	22.8500	24.1100	+6.211%	3	154	-62.671%
2026-04-22	22.7000	22.7000	22.7000	22.7000	+4.753%	1	156	-60.352%
2026-04-21	22.4000	22.4000	21.6700	21.6700	-3.689%	24	137	-58.468%
2026-04-20	22.9000	22.9000	22.5000	22.5000	+1.764%	44	137	-60.000%
2026-04-16	22.5500	22.5500	22.1100	22.1100	-4.161%	10	125	-59.294%
2026-04-15	21.2800	23.0700	21.1000	23.0700	+22.387%	6	133	-60.988%
2026-04-14	18.8500	18.8500	18.8500	18.8500	+20.833%	5	129	-52.255%
2026-04-10	15.6000	15.6000	15.6000	15.6000	-5.455%	1	134	-42.308%
2026-04-09	14.3000	16.5000	14.3000	16.5000	+3.578%	15	133	-45.455%
2026-04-08	14.9500	15.9300	14.6000	15.9300	+50.995%	6	137	-43.503%
2026-04-06	10.0500	10.5500	10.0500	10.5500	-1.952%	6	134	-14.692%
2026-04-01	9.6500	10.8800	9.6500	10.7600	+41.579%	5	130	-16.357%
2026-03-31	6.5000	7.6000	6.5000	7.6000	+33.333%	2	128	+18.421%
2026-03-30	5.7000	5.7000	5.7000	5.7000	-9.091%	1	127	+57.895%
2026-03-27	6.2900	6.2900	6.2700	6.2700	-14.227%	6	127	+43.541%
2026-03-26	8.0500	8.0500	7.3100	7.3100	-18.233%	4	121	+23.119%
2026-03-25	8.8500	9.0000	8.8500	8.9400	-5.196%	58	119	+0.671%
2026-03-24	10.8200	10.8200	9.4300	9.4300	-20.085%	16	122	-4.560%
2026-03-23	12.0000	12.0500	11.8000	11.8000	-0.422%	3	130	-23.729%
2026-03-20	12.5500	12.5500	11.8500	11.8500	-9.195%	14	130	-24.051%
2026-03-19	13.1000	13.1000	13.0500	13.0500	-11.224%	17	120	-31.034%
2026-03-18	14.7000	14.7000	14.7000	14.7000	+7.299%	3	103	-38.776%
2026-03-17	13.7500	13.7500	13.7000	13.7000	+1.859%	23	103	-34.307%
2026-03-16	14.1500	14.1500	13.2000	13.4500	-0.370%	81	102	-33.086%
2026-03-13	14.3100	14.3100	13.5000	13.5000	-5.858%	6	60	-33.333%
2026-03-12	13.3300	14.3400	13.3300	14.3400	-11.754%	5	55	-37.238%
2026-03-11	16.2500	16.2500	16.2500	16.2500	+4.502%	6	59	-44.615%
2026-03-10	15.3500	15.5500	15.3500	15.5500	+13.091%	2	53	-42.122%
2026-03-09	13.5000	13.7500	13.5000	13.7500	-7.095%	2	51	-34.545%
2026-03-04	14.9700	15.0900	14.7200	14.8000	-1.003%	7	49	-39.189%
2026-03-03	14.3000	14.9500	14.2500	14.9500	-8.897%	7	47	-39.799%
2026-03-02	15.7900	16.4100	15.7900	16.4100	+3.208%	5	46	-45.155%
2026-02-26	15.8600	15.9000	15.8600	15.9000	-17.188%	15	42	-43.396%
2026-02-23	19.2000	19.2000	19.2000	19.2000	+27.575%	1	28	-53.125%
2026-02-19	15.0500	15.0500	15.0500	15.0500	+4.152%	2	28	-40.199%
2026-02-17	14.1200	14.4500	14.1200	14.4500	-22.102%	6	26	-37.716%
2026-02-11	18.5500	18.5500	18.5500	18.5500	-20.794%	1	29	-51.482%
2026-02-06	26.3500	26.3500	23.4200	23.4200	-16.357%	9	29	-61.571%
2026-02-05	24.4700	28.0000	23.4200	28.0000	-14.452%	9	26	-67.857%
2026-02-03	34.9500	34.9500	32.7300	32.7300	-1.118%	11	18	-72.502%
2026-02-02	33.1000	33.1000	33.1000	33.1000	+4.813%	1	12	-72.810%
2026-01-30	31.5700	31.5800	31.5700	31.5800	+12.745%	2	11	-71.501%
2026-01-29	30.9200	30.9200	28.0100	28.0100	-9.499%	5	13	-67.869%
2026-01-27	30.9500	30.9500	30.9500	30.9500	+8.596%	3	8	-70.921%
2026-01-23	28.5000	28.5000	28.5000	28.5000	-14.951%	1	5	-68.421%
2026-01-13	34.0800	34.0800	33.5100	33.5100	+10.594%	2	4	-73.142%
2026-01-12	29.5500	30.3000	29.5500	30.3000	0.000%	4	2	-70.297%