Dark

TSLA20260821C280
TSLA Aug 21 2026 280.00 Call (TSLA260821C00280000)
option OPRA

EOD

Jul 31, 2026

34.42+6.235%(+2.02)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	31.7000	34.4200	29.5000	34.4200	+6.235%	36	431	0.000%
2026-07-30	30.2500	33.3700	30.2500	32.4000	+11.340%	88	432	+6.235%
2026-07-29	29.2000	29.2000	27.6200	29.1000	-8.144%	11	365	+18.282%
2026-07-28	31.5000	33.8700	28.7700	31.6800	-9.486%	18	357	+8.649%
2026-07-27	40.5000	40.5000	32.0000	35.0000	-0.568%	25	355	-1.657%
2026-07-24	45.7400	45.7400	35.2000	35.2000	-21.341%	171	346	-2.216%
2026-07-23	51.1900	51.1900	44.3000	44.7500	-55.111%	58	226	-23.084%
2026-07-21	99.6900	99.6900	99.6900	99.6900	+7.960%	1	236	-65.473%
2026-07-20	103.0000	103.0000	92.3400	92.3400	-12.208%	8	235	-62.725%
2026-07-17	100.8000	105.1800	100.8000	105.1800	-5.115%	31	238	-67.275%
2026-07-16	110.0000	112.2300	109.0000	110.8500	-4.440%	8	208	-68.949%
2026-07-13	121.5200	121.5200	116.0000	116.0000	-13.433%	2	211	-70.328%
2026-07-10	132.0000	134.0000	130.5000	134.0000	+10.643%	4	212	-74.313%
2026-07-09	116.7300	123.3700	116.7300	121.1100	+2.610%	3	212	-71.580%
2026-07-08	117.0000	118.0300	115.0000	118.0300	-15.463%	4	212	-70.838%
2026-07-06	122.9400	139.6200	122.9400	139.6200	+19.333%	2	211	-75.347%
2026-07-02	136.0000	136.0000	114.2400	117.0000	-22.083%	13	208	-70.581%
2026-07-01	150.1600	150.1600	150.1600	150.1600	+49.562%	3	208	-77.078%
2026-06-26	100.3500	100.4000	100.3500	100.4000	+0.986%	2	211	-65.717%
2026-06-25	98.8500	99.6200	98.8500	99.4200	-6.525%	30	211	-65.379%
2026-06-24	106.3600	106.3600	106.3600	106.3600	+1.877%	1	181	-67.638%
2026-06-23	104.4000	104.4000	104.4000	104.4000	-8.018%	1	180	-67.031%
2026-06-18	114.0000	114.0000	113.5000	113.5000	-8.659%	2	178	-69.674%
2026-06-17	124.2600	124.2600	124.2600	124.2600	-2.026%	2	178	-72.300%
2026-06-16	126.8300	126.8300	126.8300	126.8300	-6.626%	1	178	-72.861%
2026-06-15	133.9200	135.8300	133.9200	135.8300	+7.759%	4	184	-74.660%
2026-06-12	124.5500	126.0500	124.2200	126.0500	+15.462%	12	184	-72.693%
2026-06-11	109.1500	109.1700	109.1500	109.1700	-0.073%	4	184	-68.471%
2026-06-10	109.2500	109.2500	109.2500	109.2500	-9.636%	1	181	-68.494%
2026-06-09	117.2000	120.9000	116.7000	120.9000	-4.676%	47	182	-71.530%
2026-06-08	126.7500	126.8300	126.7500	126.8300	+9.129%	7	138	-72.861%
2026-06-05	135.5000	135.5000	115.9900	116.2200	-19.892%	19	137	-70.384%
2026-06-04	145.0000	145.2000	144.6200	145.0800	-2.631%	4	132	-76.275%
2026-06-03	149.0000	149.0000	149.0000	149.0000	+1.609%	1	131	-76.899%
2026-06-02	146.6400	146.6400	146.6400	146.6400	-9.117%	2	131	-76.528%
2026-05-29	161.3400	161.3500	161.3400	161.3500	-3.360%	4	131	-78.667%
2026-05-27	166.9600	166.9600	166.9600	166.9600	+8.387%	2	131	-79.384%
2026-05-22	154.0400	154.0400	154.0400	154.0400	+9.543%	1	131	-77.655%
2026-05-21	140.6200	140.6200	140.6200	140.6200	+0.300%	1	130	-75.523%
2026-05-20	140.2000	140.2000	140.2000	140.2000	+2.336%	1	130	-75.449%
2026-05-18	140.3000	140.3000	134.5000	137.0000	-13.950%	36	129	-74.876%
2026-05-15	159.2100	159.2100	159.2100	159.2100	-6.468%	1	129	-78.381%
2026-05-14	170.2200	170.2200	170.2200	170.2200	-1.607%	3	99	-79.779%
2026-05-13	173.0000	173.0000	173.0000	173.0000	+14.191%	1	96	-80.104%
2026-05-12	151.5000	151.5000	151.5000	151.5000	-10.882%	20	96	-77.281%
2026-05-11	148.9200	170.0000	148.9200	170.0000	+12.263%	2	96	-79.753%
2026-05-08	151.3300	151.4300	151.3300	151.4300	+9.835%	2	96	-77.270%
2026-05-07	137.8700	137.8700	137.8700	137.8700	+15.857%	1	101	-75.034%
2026-05-01	118.6100	120.7000	118.6100	119.0000	+8.084%	8	101	-71.076%
2026-04-30	107.5000	110.1000	106.8000	110.1000	+8.526%	8	101	-68.738%
2026-04-27	101.0000	101.4500	101.0000	101.4500	-5.187%	15	104	-66.072%
2026-04-24	105.5700	107.0000	105.1500	107.0000	-11.862%	11	92	-67.832%
2026-04-20	121.4000	121.4000	121.4000	121.4000	-1.700%	1	87	-71.647%
2026-04-17	123.5000	123.5000	123.5000	123.5000	+0.816%	1	87	-72.130%
2026-04-15	120.0000	125.0000	120.0000	122.5000	+28.353%	5	87	-71.902%
2026-04-14	95.4400	95.4400	95.4400	95.4400	+15.475%	2	86	-63.935%
2026-04-09	80.0000	82.6500	80.0000	82.6500	+2.773%	4	88	-58.355%
2026-04-08	85.0400	85.0400	80.4200	80.4200	-0.075%	4	86	-57.200%
2026-04-07	81.9000	81.9000	78.7000	80.4800	-12.569%	7	85	-57.232%
2026-04-06	100.0500	100.0500	92.0500	92.0500	-9.887%	7	83	-62.607%
2026-04-02	102.0000	102.1500	102.0000	102.1500	-9.562%	2	79	-66.304%
2026-04-01	112.9500	112.9500	112.9500	112.9500	+20.032%	1	79	-69.526%
2026-03-30	100.8000	100.8000	94.1000	94.1000	-7.745%	8	79	-63.422%
2026-03-27	102.0000	102.0000	102.0000	102.0000	-12.228%	1	77	-66.255%
2026-03-24	119.3200	119.3200	116.1900	116.2100	+1.140%	6	77	-70.381%
2026-03-23	111.6700	118.0500	111.6700	114.9000	-12.935%	3	72	-70.044%
2026-03-17	133.3000	133.3000	131.9700	131.9700	+2.041%	2	72	-73.918%
2026-03-13	128.7000	129.3300	128.7000	129.3300	-6.003%	2	71	-73.386%
2026-03-12	137.5900	137.5900	137.5900	137.5900	-0.865%	1	71	-74.984%
2026-03-04	138.7800	138.7900	138.7800	138.7900	+2.036%	7	70	-75.200%
2026-03-02	136.0000	136.0200	136.0000	136.0200	+0.965%	2	63	-74.695%
2026-02-27	137.1000	137.1000	134.7200	134.7200	-10.461%	3	65	-74.451%
2026-02-25	150.4600	150.4600	150.4600	150.4600	-3.551%	4	63	-77.123%
2026-02-12	156.0000	156.0000	156.0000	156.0000	+3.862%	1	63	-77.936%
2026-02-06	150.2000	150.2000	150.2000	150.2000	+7.555%	1	62	-77.084%
2026-02-05	139.6500	139.6500	139.6500	139.6500	-3.155%	1	62	-75.353%
2026-02-04	147.1600	147.1600	144.2000	144.2000	-9.948%	14	62	-76.130%
2026-02-03	160.1300	160.1300	160.1300	160.1300	+2.575%	1	62	-78.505%
2026-02-02	156.1100	156.1100	156.1100	156.1100	-0.554%	1	61	-77.951%
2026-01-29	156.9800	156.9800	156.9800	156.9800	-8.338%	1	61	-78.074%
2026-01-27	171.2600	171.2600	171.2600	171.2600	-7.582%	1	62	-79.902%
2026-01-22	185.3100	185.3100	185.3100	185.3100	+3.479%	1	62	-81.426%
2026-01-15	179.0800	179.0800	179.0800	179.0800	+3.574%	6	62	-80.780%
2026-01-14	177.5000	177.5000	172.9000	172.9000	-6.267%	2	63	-80.093%
2026-01-13	187.3500	187.3500	184.4600	184.4600	+6.366%	5	63	-81.340%
2026-01-08	173.8500	173.8500	173.4200	173.4200	+0.644%	8	59	-80.152%
2026-01-07	172.3100	172.3100	172.3100	172.3100	-0.629%	9	53	-80.024%
2026-01-06	171.1700	173.4000	171.1700	173.4000	-14.158%	7	44	-80.150%
2025-12-29	201.5000	202.0000	201.5000	202.0000	-6.295%	7	38	-82.960%
2025-12-26	215.5700	215.5700	215.5700	215.5700	-7.441%	3	35	-84.033%
2025-12-22	225.0000	232.9000	225.0000	232.9000	+2.221%	2	38	-85.221%
2025-12-18	227.8400	227.8400	227.8400	227.8400	+5.228%	1	38	-84.893%
2025-12-15	216.5200	216.5200	216.5200	216.5200	+15.601%	1	37	-84.103%
2025-12-12	187.3000	187.3000	187.3000	187.3000	+11.828%	1	38	-81.623%
2025-11-26	167.7400	167.7400	167.4900	167.4900	+0.504%	2	38	-79.450%
2025-11-25	166.4700	166.6500	166.4700	166.6500	+1.628%	2	38	-79.346%
2025-11-24	163.9800	163.9800	163.9800	163.9800	+10.202%	1	38	-79.010%
2025-11-21	148.8000	148.8000	148.8000	148.8000	-1.228%	10	38	-76.868%
2025-11-18	150.6500	150.6500	150.6500	150.6500	-1.677%	1	38	-77.152%
2025-11-13	153.5900	154.9200	152.6500	153.2200	-16.706%	16	38	-77.536%
2025-11-11	183.9500	183.9500	183.9500	183.9500	-0.702%	1	37	-81.288%
2025-11-10	185.2500	185.2500	185.2500	185.2500	-11.066%	1	37	-81.420%
2025-10-28	208.3000	208.3000	208.3000	208.3000	+22.486%	1	37	-83.476%
2025-10-23	170.0600	170.0600	170.0600	170.0600	-8.363%	1	37	-79.760%
2025-10-22	185.5800	185.5800	185.5800	185.5800	+0.341%	3	37	-81.453%
2025-10-15	184.9500	184.9500	184.9500	184.9500	+4.285%	3	34	-81.390%
2025-10-13	177.3500	177.3500	177.3500	177.3500	+3.285%	1	32	-80.592%
2025-10-10	171.7100	171.7100	171.7100	171.7100	-6.725%	1	32	-79.955%
2025-10-08	184.0900	184.0900	184.0900	184.0900	+4.419%	1	33	-81.303%
2025-10-03	176.3000	176.3000	176.3000	176.3000	-3.132%	1	32	-80.476%
2025-09-26	181.1800	182.0000	181.1800	182.0000	-4.837%	2	31	-81.088%
2025-09-24	191.5900	191.5900	191.2500	191.2500	+11.289%	2	31	-82.003%
2025-09-15	171.8500	171.8500	171.8500	171.8500	+18.151%	10	31	-79.971%
2025-09-12	147.0200	147.0200	145.4500	145.4500	+15.181%	2	31	-76.336%
2025-09-11	123.2100	126.2800	123.0300	126.2800	+25.141%	12	29	-72.743%
2025-09-04	101.6900	101.6900	100.9100	100.9100	-11.792%	2	18	-65.890%
2025-08-28	114.4000	114.4000	114.4000	114.4000	+2.143%	10	18	-69.913%
2025-08-26	112.0000	112.0000	112.0000	112.0000	+3.781%	1	18	-69.268%
2025-08-25	107.9200	107.9200	107.9200	107.9200	+3.570%	1	18	-68.106%
2025-08-22	104.2000	104.2000	104.2000	104.2000	+9.396%	1	17	-66.967%
2025-08-21	95.2500	95.2500	95.2500	95.2500	+2.751%	1	18	-63.864%
2025-08-20	89.2400	92.7000	89.2100	92.7000	-10.780%	7	18	-62.869%
2025-08-18	103.9000	103.9000	103.9000	103.9000	+3.548%	1	19	-66.872%
2025-08-15	100.3400	100.3400	100.3400	100.3400	-5.562%	1	18	-65.697%
2025-08-14	106.3900	106.3900	106.2500	106.2500	-6.544%	6	17	-67.605%
2025-08-13	113.6900	113.6900	113.6900	113.6900	+6.691%	2	11	-69.725%
2025-08-12	110.3100	110.3100	104.8000	106.5600	-4.636%	3	13	-67.699%
2025-08-11	111.7400	111.7400	111.7400	111.7400	0.000%	10	10	-69.196%