Dark

GOOGL20261120C400
GOOGL Nov 20 2026 400.00 Call (GOOGL261120C00400000)
option OPRA

EOD

Sep 3, 2026

5.25+16.667%(+0.75)1,094

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	5.0500	5.8000	4.9500	5.2500	+16.667%	1,094	3,992	0.000%
2026-09-02	3.7700	5.0000	3.7700	4.5000	+9.223%	293	3,915	+16.667%
2026-09-01	4.4500	4.7500	4.0000	4.1200	-19.844%	348	3,769	+27.427%
2026-08-31	6.2000	6.2000	4.7400	5.1400	-24.189%	336	3,635	+2.140%
2026-08-28	5.5800	7.4000	5.5800	6.7800	+21.071%	503	3,580	-22.566%
2026-08-27	5.7000	5.9000	5.2000	5.6000	-8.197%	761	3,591	-6.250%
2026-08-26	6.9000	6.9000	5.7500	6.1000	-14.085%	167	3,842	-13.934%
2026-08-25	7.7500	8.0100	6.8500	7.1000	-12.129%	191	3,775	-26.056%
2026-08-24	7.3500	8.7000	7.0500	8.0800	+12.222%	250	3,799	-35.025%
2026-08-21	6.5000	7.4300	6.4500	7.2000	+10.769%	180	3,705	-27.083%
2026-08-20	7.5000	7.5000	6.1000	6.5000	-12.752%	288	3,740	-19.231%
2026-08-19	7.0000	7.7800	6.4000	7.4500	+4.930%	229	3,676	-29.530%
2026-08-18	6.8500	7.2300	6.7000	7.1000	-1.389%	134	3,592	-26.056%
2026-08-17	7.4000	7.7000	6.8900	7.2000	-7.692%	172	3,554	-27.083%
2026-08-14	8.7700	9.3000	7.6500	7.8000	-7.910%	95	3,534	-32.692%
2026-08-13	8.0000	9.0000	7.9500	8.4700	+5.875%	419	3,508	-38.017%
2026-08-12	8.2000	8.2000	7.2500	8.0000	-2.439%	374	3,567	-34.375%
2026-08-11	11.0800	11.2800	8.1500	8.2000	-31.667%	332	3,477	-35.976%
2026-08-10	11.1000	12.1500	10.8000	12.0000	+3.448%	176	3,478	-56.250%
2026-08-07	12.8400	14.0000	11.5000	11.6000	-12.651%	359	3,414	-54.741%
2026-08-06	16.0000	16.0000	13.2700	13.2800	-17.516%	138	3,379	-60.467%
2026-08-05	25.0000	25.0000	15.0300	16.1000	-31.197%	453	3,365	-67.391%
2026-08-04	18.0500	23.5500	18.0500	23.4000	+14.146%	307	3,276	-77.564%
2026-08-03	16.0500	22.0000	15.5900	20.5000	+49.091%	674	3,171	-74.390%
2026-07-31	8.8000	14.1500	8.8000	13.7500	+92.308%	728	3,082	-61.818%
2026-07-30	7.0000	7.6500	6.5500	7.1500	-8.917%	142	2,791	-26.573%
2026-07-29	7.0000	9.1000	6.4200	7.8500	+12.626%	226	2,747	-33.121%
2026-07-28	5.8000	7.3400	5.5500	6.9700	+27.890%	135	2,694	-24.677%
2026-07-27	5.9000	6.2500	5.4000	5.4500	+13.542%	214	2,695	-3.670%
2026-07-24	5.4200	5.7500	4.5000	4.8000	-11.111%	566	2,693	+9.375%
2026-07-23	6.2100	6.5000	5.0000	5.4000	-53.043%	688	2,578	-2.778%
2026-07-22	12.7800	13.5000	11.5000	11.5000	-14.941%	491	2,444	-54.348%
2026-07-21	14.0000	14.0000	13.1000	13.5200	-9.079%	97	2,126	-61.169%
2026-07-20	15.9300	17.6500	14.5600	14.8700	+11.973%	19	2,126	-64.694%
2026-07-17	12.6500	14.5200	12.3500	13.2800	-16.740%	80	2,129	-60.467%
2026-07-16	22.9900	23.3000	15.7100	15.9500	-30.380%	68	2,092	-67.085%
2026-07-15	20.1500	23.6000	19.4900	22.9100	+25.534%	463	2,082	-77.084%
2026-07-14	15.3000	18.2500	15.3000	18.2500	+16.763%	112	1,745	-71.233%
2026-07-13	17.4700	18.0000	15.6300	15.6300	-11.944%	72	1,674	-66.411%
2026-07-10	17.0000	18.0000	16.5000	17.7500	-3.005%	32	1,683	-70.423%
2026-07-09	18.0000	18.6500	16.3500	18.3000	-3.684%	115	1,676	-71.311%
2026-07-08	20.8800	21.0100	18.6700	19.0000	-14.607%	110	1,632	-72.368%
2026-07-07	23.2900	25.0000	22.2500	22.2500	-2.541%	99	1,603	-76.404%
2026-07-06	20.5500	22.8400	19.0700	22.8300	+13.639%	123	1,578	-77.004%
2026-07-02	20.5000	21.0000	17.5600	20.0900	-0.790%	77	1,595	-73.868%
2026-07-01	19.3500	20.7100	19.0800	20.2500	+6.579%	207	1,595	-74.074%
2026-06-30	18.0500	19.3000	17.2500	19.0000	+6.264%	57	1,457	-72.368%
2026-06-29	15.7100	18.1500	15.7100	17.8800	+24.167%	56	1,454	-70.638%
2026-06-26	13.7100	15.8000	13.6400	14.4000	+0.348%	26	1,434	-63.542%
2026-06-25	13.5500	14.9600	12.9500	14.3500	-8.482%	34	1,440	-63.415%
2026-06-24	17.2500	17.9000	15.2000	15.6800	-2.305%	36	1,441	-66.518%
2026-06-23	16.4400	17.8000	15.6500	16.0500	-9.882%	111	1,419	-67.290%
2026-06-22	21.0000	21.0000	16.1000	17.8100	-28.760%	164	1,333	-70.522%
2026-06-18	21.4000	25.0000	20.8500	25.0000	+8.932%	45	1,271	-79.000%
2026-06-17	25.2500	25.6000	22.6500	22.9500	-15.625%	81	1,271	-77.124%
2026-06-16	24.9000	27.3000	24.9000	27.2000	+4.455%	30	1,271	-80.699%
2026-06-15	25.5700	26.6500	24.4000	26.0400	+15.221%	150	1,250	-79.839%
2026-06-12	23.8400	25.5500	21.0000	22.6000	+1.345%	14	1,248	-76.770%
2026-06-11	20.9400	22.3000	17.9500	22.3000	+3.384%	89	1,245	-76.457%
2026-06-10	25.3200	26.1000	21.5000	21.5700	-13.129%	32	1,238	-75.661%
2026-06-09	26.7200	28.1000	22.7500	24.8300	+1.971%	83	1,232	-78.856%
2026-06-08	25.1200	25.1200	23.6000	24.3500	-5.253%	99	1,224	-78.439%
2026-06-05	26.5000	27.9000	25.7000	25.7000	-9.825%	143	1,208	-79.572%
2026-06-04	22.8000	29.5000	22.8000	28.5000	+22.845%	176	1,222	-81.579%
2026-06-03	25.3000	26.8000	23.0000	23.2000	-4.840%	157	1,162	-77.371%
2026-06-02	25.1800	29.5000	23.2000	24.3800	-22.258%	125	1,135	-78.466%
2026-06-01	30.1500	31.5500	29.3500	31.3600	-1.939%	47	1,112	-83.259%
2026-05-29	33.0000	35.0500	31.9800	31.9800	-15.953%	52	1,119	-83.583%
2026-05-28	37.1700	38.0700	37.1700	38.0500	+1.874%	11	1,120	-86.202%
2026-05-27	38.8000	39.1900	37.3500	37.3500	-1.007%	16	1,124	-85.944%
2026-05-26	35.4900	37.7400	34.9400	37.7300	+9.204%	749	1,127	-86.085%
2026-05-22	36.0000	38.1700	34.5500	34.5500	-14.586%	55	757	-84.805%
2026-05-21	37.5000	40.4500	35.9000	40.4500	+3.718%	9	771	-87.021%
2026-05-20	36.8000	39.0000	36.3600	39.0000	-1.416%	13	771	-86.538%
2026-05-19	44.3100	44.3100	38.1000	39.5600	-13.055%	40	781	-86.729%
2026-05-18	45.9500	50.3500	45.5000	45.5000	+1.904%	30	781	-88.462%
2026-05-15	45.2500	46.0000	43.5000	44.6500	-5.802%	48	781	-88.242%
2026-05-14	45.4600	48.1200	44.6500	47.4000	-1.863%	110	809	-88.924%
2026-05-13	38.9600	48.6400	38.9600	48.3000	+29.664%	122	792	-89.130%
2026-05-12	38.6800	39.0000	36.2200	37.2500	-6.289%	15	792	-85.906%
2026-05-11	44.3500	44.3500	39.7500	39.7500	-15.802%	57	792	-86.792%
2026-05-08	45.8600	47.2100	44.6000	47.2100	+6.449%	51	764	-88.879%
2026-05-07	44.7600	44.7600	41.9000	44.3500	+1.604%	67	763	-88.162%
2026-05-06	42.7300	45.9100	42.5300	43.6500	+13.024%	125	799	-87.973%
2026-05-05	39.1800	39.7000	37.9000	38.6200	+6.685%	25	789	-86.406%
2026-05-04	35.1300	36.5800	34.5500	36.2000	-4.359%	7	779	-85.497%
2026-05-01	35.0200	38.8000	35.0200	37.8500	+3.331%	118	735	-86.129%
2026-04-30	31.3200	37.7700	27.3000	36.6300	+69.192%	374	735	-85.667%
2026-04-29	19.9000	22.3000	19.3500	21.6500	+2.607%	270	779	-75.751%
2026-04-28	21.0000	22.6000	20.7200	21.1000	-7.659%	372	766	-75.118%
2026-04-27	20.6500	22.8500	20.6500	22.8500	+16.880%	40	779	-77.024%
2026-04-24	18.2500	20.3100	18.2500	19.5500	+6.481%	6	758	-73.146%
2026-04-23	18.0000	18.3600	17.1000	18.3600	+6.744%	54	757	-71.405%
2026-04-22	16.7500	17.3000	16.7500	17.2000	+7.635%	196	706	-69.477%
2026-04-21	17.0500	17.0500	15.6500	15.9800	-6.000%	8	536	-67.146%
2026-04-20	17.5500	17.5500	17.0000	17.0000	-6.491%	59	536	-69.118%
2026-04-17	17.5500	18.3500	17.2900	18.1800	+5.698%	10	496	-71.122%
2026-04-16	17.2400	17.6200	17.2000	17.2000	+2.687%	12	493	-69.477%
2026-04-15	15.2000	16.7500	15.2000	16.7500	+6.960%	6	496	-68.657%
2026-04-14	13.5700	15.7500	13.5700	15.6600	+32.152%	183	496	-66.475%
2026-04-13	11.5500	11.8500	11.5500	11.8500	+1.282%	6	360	-55.696%
2026-04-10	11.7000	11.7000	11.7000	11.7000	-3.783%	1	360	-55.128%
2026-04-09	12.0800	12.2000	12.0800	12.1600	+5.739%	5	360	-56.826%
2026-04-08	10.7800	12.0500	10.3500	11.5000	+37.725%	19	359	-54.348%
2026-04-07	7.9000	8.3500	7.9000	8.3500	+15.972%	6	348	-37.126%
2026-04-06	7.1000	7.2000	7.1000	7.2000	+7.946%	8	353	-27.083%
2026-04-02	6.3500	6.6700	6.3000	6.6700	-9.252%	507	653	-21.289%
2026-04-01	6.8000	7.5100	6.8000	7.3500	+34.862%	23	653	-28.571%
2026-03-31	5.3000	5.4500	5.3000	5.4500	+37.975%	501	650	-3.670%
2026-03-30	4.1200	4.1200	3.9000	3.9500	-11.236%	5	175	+32.911%
2026-03-27	4.6200	4.6300	4.3000	4.4500	-12.745%	8	176	+17.978%
2026-03-26	5.5000	5.7600	5.1000	5.1000	-19.685%	13	176	+2.941%
2026-03-25	6.5000	6.5000	6.1500	6.3500	-4.798%	8	181	-17.323%
2026-03-24	7.5200	7.5200	6.6700	6.6700	-21.065%	22	178	-21.289%
2026-03-23	9.2400	9.2400	8.4500	8.4500	-1.972%	18	192	-37.870%
2026-03-20	9.1500	9.1500	8.6200	8.6200	-8.783%	20	200	-39.095%
2026-03-19	9.8000	9.8000	9.4500	9.4500	-10.171%	19	183	-44.444%
2026-03-18	10.9000	10.9000	10.5200	10.5200	-3.486%	12	164	-50.095%
2026-03-17	9.8500	10.9000	9.8500	10.9000	+12.953%	9	162	-51.835%
2026-03-16	9.9500	9.9500	9.6400	9.6500	-7.656%	33	153	-45.596%
2026-03-12	11.2500	11.2500	9.8500	10.4500	-8.091%	16	141	-49.761%
2026-03-11	11.3500	12.0000	11.3500	11.3700	+2.432%	17	131	-53.826%
2026-03-10	11.1000	11.1000	11.1000	11.1000	+1.835%	1	126	-52.703%
2026-03-09	9.9400	10.9000	9.9400	10.9000	+6.758%	8	125	-51.835%
2026-03-06	10.2500	10.2500	10.2100	10.2100	-2.109%	4	123	-48.580%
2026-03-05	10.6500	10.6500	10.4300	10.4300	-7.289%	8	120	-49.664%
2026-03-04	11.4000	11.4000	11.2500	11.2500	+4.263%	2	125	-53.333%
2026-03-03	11.1300	11.1300	10.7900	10.7900	-15.900%	12	123	-51.344%
2026-03-02	12.0000	12.8300	12.0000	12.8300	+4.735%	17	113	-59.080%
2026-02-27	12.2500	12.2500	12.2500	12.2500	-3.009%	1	100	-57.143%
2026-02-26	12.6300	12.6300	12.6300	12.6300	-5.957%	3	99	-58.432%
2026-02-25	14.0500	14.0500	13.4300	13.4300	-17.607%	2	98	-60.908%
2026-02-23	16.3000	16.3000	16.3000	16.3000	+6.675%	1	98	-67.791%
2026-02-20	13.3500	15.2800	13.3200	15.2800	+32.294%	8	97	-65.641%
2026-02-19	11.7000	11.7000	11.4700	11.5500	+2.212%	4	100	-54.545%
2026-02-18	12.0100	12.0100	11.3000	11.3000	-1.568%	5	99	-53.540%
2026-02-17	10.7000	11.5200	10.5000	11.4800	-10.522%	683	99	-54.268%
2026-02-13	12.5500	12.8400	12.5500	12.8300	-4.111%	9	85	-59.080%
2026-02-12	13.3800	13.3800	13.3800	13.3800	-4.904%	1	85	-60.762%
2026-02-11	16.3100	16.3100	14.0700	14.0700	-16.150%	16	85	-62.687%
2026-02-10	16.3000	16.7800	16.3000	16.7800	-12.147%	16	71	-68.713%
2026-02-09	18.0000	19.5600	18.0000	19.1000	+4.945%	7	56	-72.513%
2026-02-06	18.3000	18.3000	18.1800	18.2000	-17.759%	7	57	-71.154%
2026-02-05	15.3500	22.2800	14.8000	22.1300	-9.967%	20	51	-76.277%
2026-02-04	24.5800	24.5800	24.5800	24.5800	-8.794%	5	44	-78.641%
2026-02-03	29.9200	29.9200	26.9500	26.9500	-3.681%	8	39	-80.519%
2026-02-02	27.0000	27.9800	27.0000	27.9800	+11.697%	11	37	-81.237%
2026-01-30	25.0200	25.6800	25.0200	25.0500	+0.361%	6	33	-79.042%
2026-01-29	24.9600	24.9600	24.9600	24.9600	+0.848%	1	31	-78.966%
2026-01-28	24.5000	24.7500	23.7000	24.7500	+1.186%	6	30	-78.788%
2026-01-27	25.7000	25.7000	24.3500	24.4600	+7.848%	22	27	-78.536%
2026-01-23	22.6800	22.6800	22.6800	22.6800	-2.619%	2	25	-76.852%
2026-01-22	23.2900	23.2900	23.2900	23.2900	+9.962%	1	25	-77.458%
2026-01-20	22.1000	22.1000	21.1800	21.1800	-9.872%	3	24	-75.212%
2026-01-16	24.0700	24.0700	23.5000	23.5000	-6.931%	2	20	-77.660%
2026-01-15	25.2500	25.2500	25.2500	25.2500	-5.360%	1	20	-79.208%
2026-01-14	26.6800	26.6800	26.6800	26.6800	+0.679%	15	19	-80.322%
2026-01-13	28.2500	28.2500	26.5000	26.5000	+7.287%	4	4	-80.189%
2026-01-12	24.7000	24.7000	24.7000	24.7000	0.000%	1	1	-78.745%