Dark

TSLA20260821C270
TSLA Aug 21 2026 270.00 Call (TSLA260821C00270000)
option OPRA

EOD

Jul 31, 2026

44.00+9.317%(+3.75)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	38.8500	44.4500	37.7000	44.0000	+9.317%	16	712	0.000%
2026-07-30	37.3000	41.1700	37.3000	40.2500	+21.601%	9	722	+9.317%
2026-07-29	37.4800	38.0200	33.1000	33.1000	-17.947%	33	719	+32.931%
2026-07-28	38.0300	41.6500	37.3000	40.3400	-5.770%	71	709	+9.073%
2026-07-27	41.7500	42.9000	40.7900	42.8100	-8.721%	34	697	+2.780%
2026-07-24	53.8700	53.8700	43.0800	46.9000	-12.630%	207	697	-6.183%
2026-07-23	59.3000	59.3000	50.2500	53.6800	-50.079%	448	593	-18.033%
2026-07-22	107.5300	107.5300	107.5300	107.5300	-4.077%	1	206	-59.081%
2026-07-17	112.1000	112.1000	112.1000	112.1000	-7.964%	1	207	-60.749%
2026-07-16	121.8000	121.8000	121.8000	121.8000	-1.869%	1	206	-63.875%
2026-07-15	124.1200	124.1200	124.1200	124.1200	-2.940%	1	206	-64.550%
2026-07-14	127.8800	127.8800	127.8800	127.8800	+3.129%	2	205	-65.593%
2026-07-13	130.5000	130.5000	124.0000	124.0000	-5.495%	8	203	-64.516%
2026-07-09	126.0900	131.2100	126.0900	131.2100	+4.733%	2	203	-66.466%
2026-07-08	131.6300	131.6300	124.5000	125.2800	-6.500%	25	203	-64.879%
2026-07-06	133.9900	133.9900	133.9900	133.9900	-9.374%	2	196	-67.162%
2026-06-30	147.8500	147.8500	147.8500	147.8500	+38.178%	3	196	-70.240%
2026-06-25	108.2500	108.2500	107.0000	107.0000	-0.926%	2	196	-58.879%
2026-06-24	115.5700	116.0200	108.0000	108.0000	-5.429%	3	196	-59.259%
2026-06-23	114.2000	114.2000	114.2000	114.2000	-18.615%	1	193	-61.471%
2026-06-22	140.4600	140.4600	140.3200	140.3200	+4.857%	2	193	-68.643%
2026-06-17	133.8200	133.8200	133.8200	133.8200	-6.888%	2	190	-67.120%
2026-06-15	143.2800	143.7200	143.2800	143.7200	+22.628%	2	190	-69.385%
2026-06-10	121.5500	121.5500	117.2000	117.2000	-9.147%	16	190	-62.457%
2026-06-09	129.0000	129.0000	129.0000	129.0000	-5.633%	1	175	-65.891%
2026-06-05	146.0000	146.0000	136.7000	136.7000	-11.481%	7	174	-67.813%
2026-06-04	154.9900	154.9900	154.4300	154.4300	-1.083%	2	177	-71.508%
2026-06-02	149.3800	156.1200	149.3800	156.1200	+0.918%	3	175	-71.817%
2026-06-01	154.7000	154.7000	154.7000	154.7000	-12.411%	3	173	-71.558%
2026-05-28	176.6200	176.6200	176.6200	176.6200	-0.249%	1	170	-75.088%
2026-05-27	177.0600	177.0600	177.0600	177.0600	+10.222%	2	169	-75.150%
2026-05-22	160.6400	160.6400	160.6400	160.6400	+6.667%	1	167	-72.610%
2026-05-20	150.6000	150.6000	150.6000	150.6000	+13.618%	1	166	-70.784%
2026-05-19	138.1400	138.1400	130.6000	132.5500	-26.427%	17	157	-66.805%
2026-05-14	180.1600	180.1600	180.1600	180.1600	-0.453%	2	157	-75.577%
2026-05-13	173.8100	180.9800	173.8100	180.9800	+10.246%	2	152	-75.688%
2026-05-12	174.0400	174.0400	164.1600	164.1600	+25.457%	2	152	-73.197%
2026-05-04	130.8500	130.8500	130.8500	130.8500	+19.302%	1	152	-66.374%
2026-04-29	109.6800	109.6800	109.6800	109.6800	-3.874%	1	152	-59.883%
2026-04-28	111.3100	114.1000	111.3100	114.1000	+1.712%	2	152	-61.437%
2026-04-24	112.1800	112.1800	112.1800	112.1800	-7.541%	1	151	-60.777%
2026-04-23	121.3300	121.3300	121.3300	121.3300	-13.106%	6	150	-63.735%
2026-04-17	138.9300	139.6300	138.9300	139.6300	+29.048%	2	152	-68.488%
2026-04-14	99.1500	108.2000	99.1500	108.2000	+19.532%	15	152	-59.335%
2026-04-10	90.5200	90.5200	90.5200	90.5200	+0.533%	1	152	-51.392%
2026-04-09	90.0400	90.0400	90.0400	90.0400	-1.757%	2	153	-51.133%
2026-04-08	99.5500	99.5500	91.6500	91.6500	+5.929%	18	153	-51.991%
2026-04-07	86.5200	86.5200	86.5200	86.5200	-10.638%	5	152	-49.145%
2026-04-06	98.7200	98.7200	93.1000	96.8200	-12.767%	20	152	-54.555%
2026-04-02	110.9900	110.9900	110.9900	110.9900	+2.769%	2	153	-60.357%
2026-03-31	110.2100	110.2100	108.0000	108.0000	-0.213%	4	153	-59.259%
2026-03-30	108.2300	108.2300	108.2300	108.2300	+0.492%	2	154	-59.346%
2026-03-27	107.7000	107.7000	107.7000	107.7000	-14.299%	20	154	-59.146%
2026-03-23	125.6700	125.6700	125.6700	125.6700	+0.175%	1	174	-64.988%
2026-03-19	125.4800	125.4800	125.4500	125.4500	-10.091%	2	174	-64.926%
2026-03-17	139.5300	139.5300	139.5300	139.5300	-0.726%	1	176	-68.466%
2026-03-12	140.5500	140.5500	140.5500	140.5500	-8.852%	2	175	-68.694%
2026-03-11	154.2000	154.2000	154.2000	154.2000	+4.288%	1	177	-71.466%
2026-03-10	147.8600	147.8600	147.8600	147.8600	+1.692%	1	176	-70.242%
2026-03-05	145.4000	145.4000	145.4000	145.4000	+7.576%	1	175	-69.739%
2026-03-03	135.1600	135.1600	135.1600	135.1600	-6.457%	1	176	-67.446%
2026-03-02	144.5000	144.5000	144.4900	144.4900	+0.943%	2	177	-69.548%
2026-02-27	143.1400	143.1400	143.1400	143.1400	-9.997%	2	179	-69.261%
2026-02-25	158.9700	159.0400	158.9700	159.0400	-0.270%	5	174	-72.334%
2026-02-18	159.4700	159.4700	159.4700	159.4700	+5.630%	1	174	-72.409%
2026-02-17	150.9700	150.9700	150.9700	150.9700	-12.658%	6	174	-70.855%
2026-02-12	172.8500	172.8500	172.8500	172.8500	+0.699%	3	168	-74.544%
2026-02-11	171.6500	171.6500	171.6500	171.6500	+19.367%	3	171	-74.366%
2026-02-06	143.8000	143.8000	143.8000	143.8000	+0.419%	2	168	-69.402%
2026-02-05	143.2000	143.2000	143.2000	143.2000	-2.856%	3	168	-69.274%
2026-02-04	147.4100	147.4100	147.4100	147.4100	-10.552%	20	168	-70.151%
2026-01-29	164.8000	164.8000	164.8000	164.8000	-3.343%	1	148	-73.301%
2026-01-20	170.5000	170.5000	170.5000	170.5000	-6.601%	1	147	-74.194%
2026-01-16	182.5500	182.5500	182.5500	182.5500	-4.574%	1	145	-75.897%
2026-01-09	184.0500	191.3000	184.0500	191.3000	-4.206%	2	145	-76.999%
2026-01-05	199.5000	199.7000	199.5000	199.7000	+3.418%	2	144	-77.967%
2026-01-02	194.6500	194.7500	193.0500	193.1000	-2.544%	80	144	-77.214%
2025-12-31	198.1600	198.1600	198.0100	198.1400	-1.974%	130	39	-77.793%
2025-12-04	202.1300	202.1300	202.1300	202.1300	+16.649%	1	39	-78.232%
2025-11-25	173.2000	173.3600	173.1200	173.2800	+6.798%	8	39	-74.608%
2025-11-18	162.4000	162.4000	162.2500	162.2500	-9.746%	10	35	-72.881%
2025-11-17	179.7700	179.7700	179.7700	179.7700	+12.307%	1	35	-75.524%
2025-11-13	159.0700	160.1000	159.0700	160.0700	-13.359%	12	34	-72.512%
2025-11-12	191.2800	191.2800	184.7500	184.7500	-8.562%	7	28	-76.184%
2025-11-04	202.0500	202.0500	202.0500	202.0500	+6.035%	1	32	-78.223%
2025-10-14	190.5500	190.5500	190.5500	190.5500	+4.957%	1	31	-76.909%
2025-10-13	181.5500	181.5500	181.5500	181.5500	+2.978%	4	30	-75.764%
2025-10-10	178.5000	178.5000	176.3000	176.3000	-9.913%	3	26	-75.043%
2025-10-08	195.7000	195.7000	195.7000	195.7000	+5.864%	1	24	-77.517%
2025-10-03	187.7400	187.7400	184.8600	184.8600	+1.177%	6	24	-76.198%
2025-09-26	182.7100	182.7100	182.7100	182.7100	-2.814%	1	25	-75.918%
2025-09-25	188.0000	188.0000	188.0000	188.0000	-5.290%	1	25	-76.596%
2025-09-24	198.5000	198.5000	198.5000	198.5000	+1.884%	1	25	-77.834%
2025-09-23	194.8300	194.8300	194.8300	194.8300	-3.773%	1	24	-77.416%
2025-09-22	192.8100	202.4700	192.8100	202.4700	+7.042%	3	24	-78.268%
2025-09-18	189.1500	189.1500	189.1500	189.1500	+7.698%	1	21	-76.738%
2025-09-17	175.6300	175.6300	175.6300	175.6300	-2.768%	1	21	-74.947%
2025-09-15	179.1200	180.6300	179.1200	180.6300	+35.162%	7	20	-75.641%
2025-09-11	118.5200	133.6400	118.4700	133.6400	+12.444%	24	13	-67.076%
2025-09-10	119.2500	119.2500	118.8500	118.8500	-4.615%	2	7	-62.979%
2025-08-27	124.6000	124.6000	124.6000	124.6000	+24.326%	1	7	-64.687%
2025-08-21	100.0000	100.2200	100.0000	100.2200	+1.571%	3	7	-56.097%
2025-08-20	98.6700	98.6700	98.6700	98.6700	-11.918%	1	5	-55.407%
2025-08-19	112.0200	112.0200	112.0200	112.0200	+2.676%	1	4	-60.721%
2025-08-18	109.1000	109.1000	109.1000	109.1000	+1.019%	1	5	-59.670%
2025-08-14	108.0000	108.0000	108.0000	108.0000	-7.057%	1	4	-59.259%
2025-08-13	116.2000	116.2000	116.2000	116.2000	+2.923%	1	4	-62.134%
2025-08-12	112.9000	112.9000	112.9000	112.9000	-0.265%	1	3	-61.027%
2025-08-11	119.6000	119.6100	113.2000	113.2000	0.000%	4	2	-61.131%