Dark

GOOGL20261120C405
GOOGL Nov 20 2026 405.00 Call (GOOGL261120C00405000)
option OPRA

EOD

Sep 3, 2026

4.75+15.854%(+0.65)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	4.5500	5.0000	4.3500	4.7500	+15.854%	31	1,010	0.000%
2026-09-02	3.2600	4.2600	3.2600	4.1000	+10.811%	34	1,007	+15.854%
2026-09-01	4.0800	4.0800	3.7000	3.7000	-17.778%	23	987	+28.378%
2026-08-31	5.0500	5.0500	4.1600	4.5000	-22.680%	37	990	+5.556%
2026-08-28	5.2500	6.3300	5.2500	5.8200	+18.776%	201	985	-18.385%
2026-08-27	4.5600	5.0500	4.5600	4.9000	-8.922%	32	980	-3.061%
2026-08-26	5.7000	5.7000	5.1000	5.3800	-15.276%	51	976	-11.710%
2026-08-25	6.6500	6.6500	6.3500	6.3500	-11.189%	50	968	-25.197%
2026-08-24	6.2500	7.6500	6.2500	7.1500	+8.333%	69	965	-33.566%
2026-08-21	6.0000	6.6000	5.9500	6.6000	+15.789%	165	960	-28.030%
2026-08-20	6.1500	6.1500	5.4200	5.7000	-10.938%	80	883	-16.667%
2026-08-19	5.7000	6.7000	5.7000	6.4000	+4.065%	12	827	-25.781%
2026-08-18	6.2000	6.2500	6.0500	6.1500	-4.651%	22	823	-22.764%
2026-08-17	6.6200	6.6200	6.2700	6.4500	-7.194%	161	814	-26.357%
2026-08-14	7.8300	7.8300	6.8500	6.9500	-7.210%	14	807	-31.655%
2026-08-13	7.2000	7.8000	7.2000	7.4900	+4.318%	44	806	-36.582%
2026-08-12	7.0000	7.1800	6.6100	7.1800	-2.973%	22	793	-33.844%
2026-08-11	9.7500	9.7500	7.3700	7.4000	-25.703%	26	806	-35.811%
2026-08-10	11.1000	11.1000	9.7100	9.9600	-5.592%	66	801	-52.309%
2026-08-07	12.1000	12.1000	10.4000	10.5500	-13.169%	18	810	-54.976%
2026-08-06	14.0000	14.0000	12.1500	12.1500	-18.456%	21	811	-60.905%
2026-08-05	21.1200	21.8000	13.4000	14.9000	-31.082%	44	815	-68.121%
2026-08-04	20.5000	21.8500	19.3200	21.6200	+13.789%	42	810	-78.030%
2026-08-03	17.9000	20.0000	16.3400	19.0000	+52.488%	228	771	-75.000%
2026-07-31	9.0500	13.4000	9.0100	12.4600	+104.262%	217	704	-61.878%
2026-07-30	6.1000	6.1000	6.1000	6.1000	-12.857%	1	579	-22.131%
2026-07-29	6.0000	7.8300	6.0000	7.0000	+13.821%	13	578	-32.143%
2026-07-28	5.1000	6.4300	5.1000	6.1500	+24.242%	17	585	-22.764%
2026-07-27	4.9500	5.6100	4.8500	4.9500	+16.471%	28	584	-4.040%
2026-07-24	4.9000	5.2300	4.0500	4.2500	-11.458%	25	592	+11.765%
2026-07-23	5.5200	5.5200	4.5500	4.8000	-59.149%	10	574	-1.042%
2026-07-22	11.8000	11.8000	11.7500	11.7500	-6.746%	4	575	-59.574%
2026-07-21	12.8300	12.8300	12.5000	12.6000	-6.180%	30	574	-62.302%
2026-07-20	15.7000	15.7300	13.4300	13.4300	+10.992%	27	554	-64.631%
2026-07-17	13.1300	13.1300	12.1000	12.1000	-20.656%	84	542	-60.744%
2026-07-16	21.3500	21.3500	15.2500	15.2500	-28.571%	10	464	-68.852%
2026-07-15	21.7500	21.7500	20.8000	21.3500	+28.228%	60	465	-77.752%
2026-07-14	14.7500	16.8000	14.7500	16.6500	+8.824%	38	503	-71.471%
2026-07-13	15.4500	15.4500	15.3000	15.3000	-4.673%	2	493	-68.954%
2026-07-10	15.1900	16.0500	15.1900	16.0500	-3.313%	46	493	-70.405%
2026-07-09	16.4900	16.6000	15.1500	16.6000	-8.841%	38	475	-71.386%
2026-07-08	18.9500	18.9500	18.1000	18.2100	-10.735%	6	468	-73.915%
2026-07-07	21.3800	21.9200	20.2500	20.4000	+2.000%	18	467	-76.716%
2026-07-06	19.3000	20.0000	19.2500	20.0000	+9.290%	58	455	-76.250%
2026-07-01	18.4500	19.1000	18.3000	18.3000	+6.395%	7	400	-74.044%
2026-06-30	17.2000	17.2000	17.2000	17.2000	+5.651%	14	397	-72.384%
2026-06-29	16.0500	16.8000	16.0500	16.2800	+26.693%	5	383	-70.823%
2026-06-26	12.5100	12.8500	12.5000	12.8500	-8.865%	15	381	-63.035%
2026-06-25	12.2200	14.1000	12.2200	14.1000	-2.083%	104	371	-66.312%
2026-06-24	15.7500	15.8800	14.4000	14.4000	-4.636%	47	313	-67.014%
2026-06-23	15.0100	15.1000	15.0100	15.1000	-1.629%	22	302	-68.543%
2026-06-22	19.3000	19.3000	15.3500	15.3500	-33.550%	5	299	-69.055%
2026-06-18	21.8000	23.1000	21.8000	23.1000	+6.944%	8	300	-79.437%
2026-06-17	22.0800	22.5500	21.5500	21.6000	-15.294%	35	300	-78.009%
2026-06-16	26.2600	26.2600	25.0000	25.5000	+7.822%	7	300	-81.373%
2026-06-15	23.5500	23.6500	23.5300	23.6500	+9.745%	3	299	-79.915%
2026-06-12	22.6000	23.1000	21.5300	21.5500	+16.486%	8	298	-77.958%
2026-06-11	17.6000	19.0000	17.2500	18.5000	-8.416%	13	297	-74.324%
2026-06-10	20.3500	20.3500	20.0500	20.2000	-13.118%	10	295	-76.485%
2026-06-09	24.9900	24.9900	22.6500	23.2500	-0.215%	69	293	-79.570%
2026-06-08	22.6000	23.3000	22.5000	23.3000	-5.285%	29	279	-79.614%
2026-06-05	24.6000	24.6000	24.6000	24.6000	-2.187%	2	287	-80.691%
2026-06-04	21.7500	25.1500	21.7500	25.1500	+13.034%	2	287	-81.113%
2026-06-03	22.1000	22.4300	22.0000	22.2500	-5.680%	30	287	-78.652%
2026-06-02	21.7000	27.7000	21.7000	23.5900	-20.034%	20	267	-79.864%
2026-06-01	27.9000	29.6000	27.9000	29.5000	-1.830%	9	259	-83.898%
2026-05-29	30.9000	30.9000	30.0500	30.0500	-14.873%	4	252	-84.193%
2026-05-28	35.3000	35.3000	35.3000	35.3000	-2.216%	2	251	-86.544%
2026-05-27	36.6500	36.6500	36.1000	36.1000	+7.122%	3	253	-86.842%
2026-05-22	34.2500	34.3100	33.7000	33.7000	-3.687%	11	253	-85.905%
2026-05-21	34.9900	34.9900	34.9900	34.9900	+0.114%	4	249	-86.425%
2026-05-20	35.4800	35.5500	34.7500	34.9500	-3.957%	11	249	-86.409%
2026-05-19	37.5000	37.5000	36.3500	36.3900	-22.574%	3	258	-86.947%
2026-05-18	46.0000	48.0000	46.0000	47.0000	+10.849%	39	258	-89.894%
2026-05-15	43.3000	43.5500	42.4000	42.4000	-5.673%	11	258	-88.797%
2026-05-14	43.9500	46.6000	43.9500	44.9500	-2.473%	35	264	-89.433%
2026-05-13	44.7700	46.2500	44.7700	46.0900	+32.290%	14	260	-89.694%
2026-05-12	34.8500	34.8500	34.8400	34.8400	-10.021%	4	260	-86.366%
2026-05-11	39.6500	39.6500	38.7200	38.7200	-14.146%	6	260	-87.732%
2026-05-08	43.8500	45.1000	42.8200	45.1000	+11.717%	7	260	-89.468%
2026-05-07	44.5500	44.5500	40.3700	40.3700	-3.995%	9	258	-88.234%
2026-05-06	42.3500	43.4700	41.6600	42.0500	+17.919%	89	257	-88.704%
2026-05-05	36.5500	36.8500	35.6600	35.6600	+5.409%	4	188	-86.680%
2026-05-04	36.0000	36.0000	33.8300	33.8300	-3.618%	12	186	-85.959%
2026-05-01	33.1000	35.8700	33.1000	35.1000	+4.870%	13	179	-86.467%
2026-04-30	27.2000	35.1000	27.2000	33.4700	+65.693%	11	179	-85.808%
2026-04-29	20.5500	20.5500	20.2000	20.2000	+6.596%	2	179	-76.485%
2026-04-27	18.9500	18.9500	18.9500	18.9500	+4.408%	1	177	-74.934%
2026-04-24	16.4500	18.1500	16.4500	18.1500	+6.765%	15	177	-73.829%
2026-04-23	16.4000	17.0000	16.4000	17.0000	+7.937%	4	174	-72.059%
2026-04-22	15.6500	15.7500	15.6500	15.7500	0.000%	43	177	-69.841%
2026-04-21	15.9000	15.9000	15.7500	15.7500	-0.316%	3	138	-69.841%
2026-04-20	16.1500	16.1500	15.8000	15.8000	+0.637%	20	138	-69.937%
2026-04-16	16.2000	16.5500	15.7000	15.7000	-2.181%	14	133	-69.745%
2026-04-15	14.0800	16.0500	14.0800	16.0500	+21.499%	5	145	-70.405%
2026-04-14	13.2100	13.2100	13.2100	13.2100	+23.805%	2	144	-64.042%
2026-04-13	10.6300	10.6700	10.6300	10.6700	-5.659%	2	144	-55.483%
2026-04-09	11.3100	11.3100	11.3100	11.3100	+4.240%	5	144	-58.002%
2026-04-08	10.8000	10.8500	10.8000	10.8500	+66.923%	20	144	-56.221%
2026-04-06	6.5000	6.5000	6.5000	6.5000	+6.557%	2	147	-26.923%
2026-04-01	6.1000	6.1000	6.1000	6.1000	+27.083%	1	145	-22.131%
2026-03-31	4.8000	4.8000	4.8000	4.8000	+33.333%	1	145	-1.042%
2026-03-30	3.6000	3.6000	3.6000	3.6000	-10.000%	3	144	+31.944%
2026-03-27	4.2300	4.2300	4.0000	4.0000	-19.192%	6	144	+18.750%
2026-03-26	4.9500	4.9500	4.9500	4.9500	-15.385%	1	140	-4.040%
2026-03-25	6.0000	6.0000	5.8500	5.8500	-7.143%	29	139	-18.803%
2026-03-24	6.3000	6.3000	6.3000	6.3000	-20.755%	3	110	-24.603%
2026-03-23	7.9500	7.9500	7.9500	7.9500	-4.790%	3	108	-40.252%
2026-03-20	8.3500	8.3500	8.3500	8.3500	-9.239%	9	107	-43.114%
2026-03-19	8.7000	9.2000	8.7000	9.2000	-9.627%	7	98	-48.370%
2026-03-18	9.8000	10.2000	9.8000	10.1800	+3.878%	11	96	-53.340%
2026-03-13	9.8000	9.8000	9.8000	9.8000	+5.376%	4	97	-51.531%
2026-03-09	9.6000	9.6000	9.3000	9.3000	-4.124%	10	93	-48.925%
2026-03-06	9.7500	9.7500	9.6500	9.7000	-2.414%	51	88	-51.031%
2026-03-05	9.7400	9.9400	9.7400	9.9400	-4.423%	2	60	-52.213%
2026-03-04	10.4000	10.4000	10.4000	10.4000	-14.333%	4	59	-54.327%
2026-02-27	12.5100	12.5100	12.1400	12.1400	+7.434%	4	60	-60.873%
2026-02-26	11.3000	11.3000	11.3000	11.3000	+2.170%	15	60	-57.965%
2026-02-18	11.1400	11.1400	11.0600	11.0600	+3.558%	2	48	-57.052%
2026-02-17	10.2700	10.7400	10.1900	10.6800	-10.403%	680	48	-55.524%
2026-02-13	11.9200	11.9200	11.9200	11.9200	-22.597%	4	23	-60.151%
2026-02-10	15.4000	15.4000	15.4000	15.4000	-10.413%	10	23	-69.156%
2026-02-05	17.2500	17.3500	17.1900	17.1900	-37.033%	32	18	-72.368%
2026-02-03	27.3000	27.3000	27.3000	27.3000	+30.935%	2	13	-82.601%
2026-01-21	20.8500	20.8500	20.8500	20.8500	+2.709%	1	11	-77.218%
2026-01-20	20.2500	20.3000	20.2500	20.3000	0.000%	15	10	-76.601%