Dark

TSLA20260821C260
TSLA Aug 21 2026 260.00 Call (TSLA260821C00260000)
option OPRA

EOD

Jul 31, 2026

52.15+4.300%(+2.15)90

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	56.4800	56.4800	52.1500	52.1500	+4.300%	90	289	0.000%
2026-07-30	49.3500	50.0000	49.0000	50.0000	+16.279%	6	261	+4.300%
2026-07-29	46.0000	46.0000	43.0000	43.0000	-13.914%	153	261	+21.279%
2026-07-28	48.4500	49.9500	45.0000	49.9500	-1.285%	19	224	+4.404%
2026-07-27	58.3200	58.3200	49.6000	50.6000	-0.589%	33	225	+3.063%
2026-07-24	61.9700	61.9700	50.9000	50.9000	-14.223%	43	223	+2.456%
2026-07-23	69.0000	69.0000	59.3400	59.3400	-51.697%	54	208	-12.117%
2026-07-21	116.3500	125.1600	116.3500	122.8500	+9.492%	8	192	-57.550%
2026-07-20	122.8600	122.8600	112.2000	112.2000	-8.213%	6	192	-53.520%
2026-07-17	122.2400	122.2400	122.2400	122.2400	-7.993%	1	197	-57.338%
2026-07-15	133.6500	133.6500	132.8600	132.8600	-2.309%	2	197	-60.748%
2026-07-08	137.0000	137.0000	136.0000	136.0000	-6.868%	2	195	-61.654%
2026-07-07	146.0300	146.0300	146.0300	146.0300	+2.477%	5	195	-64.288%
2026-07-02	142.5000	142.5000	142.5000	142.5000	+20.061%	2	190	-63.404%
2026-06-24	125.8100	125.8100	118.6900	118.6900	-4.667%	2	190	-56.062%
2026-06-23	125.0000	125.0000	124.5000	124.5000	-15.306%	2	188	-58.112%
2026-06-22	140.7200	147.0000	140.7200	147.0000	+6.007%	5	188	-64.524%
2026-06-18	138.6700	138.6700	138.6700	138.6700	-3.244%	1	181	-62.393%
2026-06-17	143.4700	147.5900	143.3200	143.3200	-3.031%	4	181	-63.613%
2026-06-16	147.8000	147.8000	147.8000	147.8000	+3.111%	1	181	-64.716%
2026-06-12	143.5000	143.5000	143.3400	143.3400	+12.177%	2	181	-63.618%
2026-06-11	126.9700	127.7800	126.9700	127.7800	+0.094%	4	181	-59.188%
2026-06-10	127.6600	127.6600	127.6600	127.6600	-12.812%	1	177	-59.149%
2026-06-05	146.4400	146.4400	146.4200	146.4200	-9.595%	4	178	-64.383%
2026-06-04	167.5500	167.5500	161.9600	161.9600	-2.245%	6	176	-67.801%
2026-06-02	165.6800	165.6800	165.6800	165.6800	-10.930%	2	180	-68.524%
2026-05-28	186.5500	186.5500	185.9700	186.0100	-0.927%	8	180	-71.964%
2026-05-27	183.7800	187.7500	183.7800	187.7500	+9.144%	10	180	-72.224%
2026-05-22	172.0100	172.0200	172.0100	172.0200	+5.469%	2	172	-69.684%
2026-05-21	163.1000	163.1000	163.1000	163.1000	-4.256%	1	172	-68.026%
2026-05-15	170.3500	170.3500	170.3500	170.3500	-1.946%	1	172	-69.387%
2026-05-12	176.8700	176.8700	173.7300	173.7300	+5.297%	5	171	-69.982%
2026-05-11	164.9900	164.9900	164.9900	164.9900	+5.797%	1	171	-68.392%
2026-05-07	155.9500	155.9500	155.9500	155.9500	+6.531%	1	167	-66.560%
2026-05-06	146.3900	146.3900	146.3900	146.3900	+1.063%	1	167	-64.376%
2026-05-05	144.8500	144.8500	144.8500	144.8500	+4.547%	1	167	-63.997%
2026-05-04	136.0000	138.5500	134.9300	138.5500	+9.873%	38	167	-62.360%
2026-04-30	117.9900	126.1000	117.9900	126.1000	+4.908%	22	167	-58.644%
2026-04-29	120.2000	120.2000	120.2000	120.2000	-2.356%	3	167	-56.614%
2026-04-24	128.0000	128.0000	123.1000	123.1000	+0.605%	2	164	-57.636%
2026-04-23	122.3600	122.3600	122.3600	122.3600	-10.142%	1	163	-57.380%
2026-04-22	136.1700	136.1700	136.1700	136.1700	-2.247%	1	162	-61.702%
2026-04-20	139.3000	139.3000	139.3000	139.3000	-6.548%	15	161	-62.563%
2026-04-17	149.0600	149.0600	149.0600	149.0600	+7.083%	1	146	-65.014%
2026-04-16	139.2000	139.2000	139.2000	139.2000	+29.008%	1	145	-62.536%
2026-04-14	107.9000	107.9000	107.9000	107.9000	+4.504%	6	145	-51.668%
2026-04-13	103.2500	103.2500	103.2500	103.2500	+5.865%	1	145	-49.492%
2026-04-07	97.5300	97.5300	97.5300	97.5300	-7.300%	1	145	-46.529%
2026-04-06	105.2100	105.2100	105.2100	105.2100	-11.966%	1	145	-50.432%
2026-04-02	119.3400	119.5100	119.3400	119.5100	-8.841%	8	140	-56.363%
2026-04-01	132.7700	132.7700	130.9000	131.1000	+18.589%	8	140	-60.221%
2026-03-30	110.5500	110.5500	110.5500	110.5500	-17.426%	3	145	-52.827%
2026-03-23	133.8800	133.8800	133.8800	133.8800	+9.103%	4	145	-61.047%
2026-03-20	127.5100	127.5100	122.7100	122.7100	-7.841%	12	145	-57.501%
2026-03-19	133.1500	133.1500	133.1500	133.1500	-10.198%	2	144	-60.834%
2026-03-17	148.2700	148.2700	148.2700	148.2700	-3.914%	1	142	-64.828%
2026-03-16	154.3100	154.3100	154.3100	154.3100	+6.782%	1	143	-66.204%
2026-03-13	144.5100	144.5100	144.5100	144.5100	-3.098%	1	142	-63.913%
2026-03-12	153.7600	153.7600	148.7200	149.1300	-3.632%	8	141	-65.031%
2026-03-10	154.7500	154.7500	154.7500	154.7500	+3.616%	1	135	-66.300%
2026-03-06	149.3500	149.3500	149.3500	149.3500	-10.165%	2	134	-65.082%
2026-02-25	166.2500	166.2500	166.2500	166.2500	+7.710%	1	133	-68.632%
2026-02-23	154.3500	154.3500	154.3500	154.3500	-4.498%	1	133	-66.213%
2026-02-20	161.6200	161.6200	161.6200	161.6200	-2.279%	3	132	-67.733%
2026-02-17	165.3900	165.3900	165.3900	165.3900	-8.188%	1	129	-68.468%
2026-02-12	180.1400	180.1400	180.1400	180.1400	+19.973%	1	129	-71.050%
2026-02-05	150.1500	150.1500	150.1500	150.1500	-5.927%	1	128	-65.268%
2026-02-04	168.5000	168.5000	159.6100	159.6100	-17.650%	4	128	-67.327%
2026-01-14	195.0400	195.0400	193.8200	193.8200	+3.387%	12	128	-73.094%
2026-01-06	187.4700	187.4700	187.4700	187.4700	-10.451%	3	117	-72.182%
2026-01-05	209.4500	209.4500	209.3500	209.3500	+1.184%	40	114	-75.090%
2025-12-31	206.9500	206.9500	206.9000	206.9000	-7.186%	2	114	-74.795%
2025-12-29	222.9200	222.9200	222.9200	222.9200	+6.533%	2	114	-76.606%
2025-12-12	209.2500	209.2500	209.2500	209.2500	+2.876%	11	114	-75.078%
2025-12-11	203.4000	203.4000	203.4000	203.4000	-3.391%	11	103	-74.361%
2025-12-09	210.5400	210.5400	210.5400	210.5400	+3.373%	11	103	-75.230%
2025-12-08	203.6700	203.6700	203.6700	203.6700	-4.783%	11	103	-74.395%
2025-12-05	213.9000	213.9000	213.9000	213.9000	+2.501%	11	92	-75.619%
2025-12-04	210.6300	210.6300	208.6800	208.6800	+18.226%	12	103	-75.010%
2025-11-14	176.4800	176.5100	176.4800	176.5100	+5.335%	2	104	-70.455%
2025-11-13	168.4600	169.9200	167.4300	167.5700	-14.243%	82	103	-68.879%
2025-11-07	192.4500	195.4000	192.4500	195.4000	-6.788%	2	62	-73.311%
2025-11-04	209.2000	209.6300	209.2000	209.6300	-4.753%	2	62	-75.123%
2025-10-28	220.0900	220.0900	220.0900	220.0900	+0.452%	1	63	-76.305%
2025-10-27	222.0600	222.0600	219.1000	219.1000	+14.026%	3	62	-76.198%
2025-10-14	189.7000	192.1500	189.7000	192.1500	+5.432%	2	62	-72.860%
2025-10-10	187.0500	187.0500	182.2000	182.2500	-8.288%	20	63	-71.385%
2025-10-09	197.3200	199.3700	197.3200	198.7200	+1.699%	55	58	-73.757%
2025-09-26	195.4000	195.4000	195.4000	195.4000	-5.077%	1	31	-73.311%
2025-09-24	205.6600	206.0000	205.6600	205.8500	+6.273%	3	30	-74.666%
2025-09-23	193.6500	193.8500	193.6500	193.7000	+0.949%	12	31	-73.077%
2025-09-18	191.8800	191.8800	191.8800	191.8800	+2.445%	1	31	-72.822%
2025-09-17	187.3000	187.3000	187.3000	187.3000	+13.618%	1	30	-72.157%
2025-09-12	144.1500	166.3300	144.1500	164.8500	+21.374%	28	31	-68.365%
2025-09-11	132.8000	135.9400	132.8000	135.8200	+14.936%	23	12	-61.604%
2025-09-03	118.9000	118.9000	118.1700	118.1700	-8.643%	2	10	-55.869%
2025-08-26	127.6500	129.3500	127.6500	129.3500	+3.232%	6	8	-59.683%
2025-08-25	125.3000	125.3000	125.3000	125.3000	+9.318%	3	5	-58.380%
2025-08-18	113.4400	114.6200	113.4400	114.6200	-6.919%	2	3	-54.502%
2025-08-13	123.1400	123.1400	123.1400	123.1400	-0.662%	1	2	-57.650%
2025-08-11	123.9600	123.9600	123.9600	123.9600	0.000%	1	1	-57.930%