Dark

TSLA20260821C290
TSLA Aug 21 2026 290.00 Call (TSLA260821C00290000)
option OPRA

EOD

Jul 31, 2026

28.50+9.489%(+2.47)87

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	27.0000	30.6500	21.5000	28.5000	+9.489%	87	214	0.000%
2026-07-30	21.9200	26.9000	21.6500	26.0300	+32.806%	36	211	+9.489%
2026-07-29	24.3600	24.3600	19.0500	19.6000	-21.600%	27	203	+45.408%
2026-07-28	24.0000	25.1200	22.3500	25.0000	-7.236%	19	191	+14.000%
2026-07-27	31.5700	33.2200	24.9500	26.9500	-13.677%	82	186	+5.751%
2026-07-24	33.1000	33.1000	27.9500	31.2200	-20.398%	46	175	-8.712%
2026-07-23	52.0000	52.0000	34.3900	39.2200	-57.305%	51	154	-27.333%
2026-07-21	91.1100	91.8600	91.1100	91.8600	+11.413%	2	143	-68.975%
2026-07-20	88.6500	88.6500	82.4500	82.4500	-12.844%	2	143	-65.434%
2026-07-17	94.6000	94.6000	94.6000	94.6000	-8.573%	25	143	-69.873%
2026-07-16	100.2500	103.4700	100.2500	103.4700	-2.635%	2	168	-72.456%
2026-07-13	111.0000	111.0000	106.2700	106.2700	-4.554%	3	167	-73.182%
2026-07-02	115.4300	115.4300	111.3400	111.3400	-22.411%	4	165	-74.403%
2026-07-01	143.5000	143.5000	143.5000	143.5000	+27.749%	1	165	-80.139%
2026-06-29	104.5000	112.3300	104.5000	112.3300	+26.143%	4	165	-74.628%
2026-06-25	89.0500	89.0500	89.0500	89.0500	-8.347%	5	168	-67.996%
2026-06-24	97.1600	97.1600	97.1600	97.1600	-0.246%	1	163	-70.667%
2026-06-23	97.4000	97.4000	97.4000	97.4000	-16.510%	1	162	-70.739%
2026-06-22	116.6600	116.6600	116.6600	116.6600	+1.355%	2	163	-75.570%
2026-06-17	115.1000	115.1000	115.1000	115.1000	-3.875%	2	159	-75.239%
2026-06-16	119.7400	119.7400	119.7400	119.7400	+19.180%	1	159	-76.198%
2026-06-11	100.4700	100.4700	100.4700	100.4700	-10.693%	4	158	-71.633%
2026-06-09	110.1000	113.1000	108.8000	112.5000	-8.833%	8	154	-74.667%
2026-06-08	113.8000	123.4000	112.6900	123.4000	+13.305%	21	153	-76.904%
2026-06-05	109.3500	109.3500	106.9300	108.9100	-22.917%	18	136	-73.832%
2026-06-03	139.0500	141.2900	139.0500	141.2900	-5.428%	2	141	-79.829%
2026-05-29	149.4000	149.4000	149.4000	149.4000	+2.786%	1	142	-80.924%
2026-05-22	145.9500	145.9500	145.3500	145.3500	+3.821%	2	141	-80.392%
2026-05-21	140.0000	140.0000	140.0000	140.0000	+13.821%	2	142	-79.643%
2026-05-19	115.5500	123.0000	115.5500	123.0000	-0.437%	2	142	-76.829%
2026-05-18	129.8500	129.8500	123.5400	123.5400	-15.145%	30	142	-76.931%
2026-05-15	145.0900	145.5900	141.0000	145.5900	-12.422%	25	142	-80.424%
2026-05-14	159.8000	166.2400	159.8000	166.2400	+0.235%	3	111	-82.856%
2026-05-13	154.0600	165.8500	154.0600	165.8500	+14.656%	3	111	-82.816%
2026-05-12	150.4400	150.4400	144.6500	144.6500	-11.529%	31	111	-80.297%
2026-05-11	137.7500	163.5000	137.7500	163.5000	+12.371%	34	111	-82.569%
2026-05-08	146.1500	146.1500	145.5000	145.5000	+14.567%	19	76	-80.412%
2026-05-07	128.7200	128.7200	127.0000	127.0000	+13.901%	2	71	-77.559%
2026-05-05	118.0500	118.0500	111.5000	111.5000	-3.896%	2	72	-74.439%
2026-05-01	113.0000	116.0200	113.0000	116.0200	+14.025%	3	72	-75.435%
2026-04-30	101.7500	101.7500	101.7500	101.7500	+3.880%	1	72	-71.990%
2026-04-28	97.9500	97.9500	97.9500	97.9500	+12.703%	4	73	-70.904%
2026-04-27	86.9100	86.9100	86.9100	86.9100	-10.907%	1	77	-67.207%
2026-04-24	97.5500	97.5500	97.5500	97.5500	-12.409%	1	77	-70.784%
2026-04-21	111.3700	111.3700	111.3700	111.3700	-1.747%	1	78	-74.410%
2026-04-20	115.0000	115.0000	113.3500	113.3500	+2.719%	14	78	-74.857%
2026-04-16	106.5000	110.3500	106.1300	110.3500	-4.376%	4	66	-74.173%
2026-04-15	115.4000	115.4000	115.4000	115.4000	+47.608%	1	65	-75.303%
2026-04-13	78.5300	78.5300	78.1800	78.1800	+10.752%	2	65	-63.546%
2026-04-09	70.5900	70.5900	70.5900	70.5900	-5.754%	1	66	-59.626%
2026-04-07	73.0200	74.9000	72.4000	74.9000	-14.886%	4	65	-61.949%
2026-04-06	88.1000	88.2500	87.6500	88.0000	-5.234%	12	65	-67.614%
2026-04-02	95.5900	95.5900	92.8600	92.8600	-5.264%	2	63	-69.309%
2026-03-31	99.1300	99.1300	98.0200	98.0200	+12.023%	3	63	-70.924%
2026-03-30	87.6100	87.6100	87.5000	87.5000	-9.561%	2	63	-67.429%
2026-03-27	95.5000	96.7500	95.4600	96.7500	-8.984%	8	61	-70.543%
2026-03-23	110.3000	110.3000	106.3000	106.3000	+3.104%	2	60	-73.189%
2026-03-20	102.6900	103.1000	102.6900	103.1000	-3.735%	2	60	-72.357%
2026-03-19	108.2000	108.2000	107.1000	107.1000	-15.815%	3	60	-73.389%
2026-03-18	127.0000	127.2200	127.0000	127.2200	+0.157%	6	58	-77.598%
2026-03-12	127.0200	127.0200	127.0200	127.0200	-0.024%	5	63	-77.563%
2026-02-27	126.9500	127.0500	126.9500	127.0500	-10.579%	2	58	-77.568%
2026-02-25	142.0800	142.0800	142.0800	142.0800	+7.044%	3	61	-79.941%
2026-02-24	132.4300	132.7300	132.3200	132.7300	+6.499%	6	61	-78.528%
2026-02-23	130.2200	130.2600	124.6300	124.6300	-10.659%	7	57	-77.132%
2026-02-20	139.5000	139.5000	139.5000	139.5000	-1.344%	1	54	-79.570%
2026-02-06	141.4000	141.4000	141.4000	141.4000	+3.932%	1	55	-79.844%
2026-02-04	136.1500	136.1500	136.0500	136.0500	-9.613%	2	54	-79.052%
2026-02-03	150.5200	150.5200	150.5200	150.5200	+2.221%	1	54	-81.066%
2026-02-02	147.2500	147.2500	147.2500	147.2500	+1.776%	11	53	-80.645%
2026-01-29	154.8700	154.8700	144.6800	144.6800	-15.668%	2	46	-80.301%
2026-01-15	171.5600	171.5600	171.5600	171.5600	-1.600%	3	45	-83.388%
2026-01-13	174.3500	174.3500	174.3500	174.3500	-1.106%	1	42	-83.654%
2026-01-09	176.3000	176.3000	176.3000	176.3000	+7.349%	2	42	-83.834%
2026-01-07	164.2300	164.2300	164.2300	164.2300	-11.035%	1	42	-82.646%
2026-01-05	184.3800	184.6000	184.3800	184.6000	+1.012%	3	39	-84.561%
2026-01-02	182.6500	182.7500	182.6500	182.7500	-7.403%	2	39	-84.405%
2025-12-29	197.3600	197.3600	197.3600	197.3600	-7.238%	1	39	-85.559%
2025-12-24	212.7600	212.7600	212.7600	212.7600	-5.558%	2	38	-86.605%
2025-12-22	225.8100	225.8100	224.7300	225.2800	+22.835%	3	38	-87.349%
2025-12-12	183.4000	183.4000	183.4000	183.4000	+5.730%	1	38	-84.460%
2025-12-08	173.4600	173.4600	173.4600	173.4600	+9.646%	3	38	-83.570%
2025-11-25	159.2400	159.2400	158.2000	158.2000	+2.727%	4	35	-81.985%
2025-11-24	154.0000	154.0000	154.0000	154.0000	+8.527%	1	34	-81.494%
2025-11-21	141.9000	141.9000	141.9000	141.9000	-10.530%	5	33	-79.915%
2025-11-17	158.6000	158.6000	158.6000	158.6000	+8.749%	5	38	-82.030%
2025-11-13	143.2500	146.2300	143.2500	145.8400	-15.431%	14	33	-80.458%
2025-11-07	172.4500	172.4500	172.4500	172.4500	-16.408%	3	31	-83.473%
2025-11-05	198.8700	206.3000	198.5800	206.3000	+24.788%	6	29	-86.185%
2025-10-23	166.0200	167.1700	165.3200	165.3200	-7.925%	4	27	-82.761%
2025-10-22	179.5500	179.5500	179.5500	179.5500	-1.183%	2	27	-84.127%
2025-10-17	181.5500	181.7000	181.5500	181.7000	+5.303%	2	27	-84.315%
2025-10-13	170.8000	172.5500	170.8000	172.5500	-3.225%	12	27	-83.483%
2025-10-09	175.7500	178.4500	175.7500	178.3000	-0.308%	7	17	-84.016%
2025-10-08	178.8500	178.8500	178.8500	178.8500	-7.043%	2	12	-84.065%
2025-10-06	192.4000	192.4000	192.4000	192.4000	+0.318%	1	12	-85.187%
2025-10-02	191.7900	191.7900	191.7900	191.7900	+7.590%	1	12	-85.140%
2025-09-26	178.2600	178.2600	178.2600	178.2600	-3.356%	1	12	-84.012%
2025-09-24	184.4500	184.4500	184.4500	184.4500	+5.678%	1	12	-84.549%
2025-09-23	178.6700	178.6700	174.5400	174.5400	+2.998%	4	12	-83.671%
2025-09-18	175.2500	175.2500	169.4600	169.4600	+2.343%	2	12	-83.182%
2025-09-15	165.5800	165.5800	165.5800	165.5800	+13.140%	2	12	-82.788%
2025-09-12	125.5800	146.3500	125.5800	146.3500	+25.011%	13	10	-80.526%
2025-09-11	109.3000	117.0700	109.3000	117.0700	+10.548%	4	9	-75.656%
2025-09-05	105.9000	105.9000	105.9000	105.9000	+8.783%	1	7	-73.088%
2025-09-04	97.3100	97.3500	97.3100	97.3500	+0.237%	5	7	-70.724%
2025-09-03	97.1200	97.1200	97.1200	97.1200	+1.167%	5	8	-70.655%
2025-08-29	96.0000	96.0000	96.0000	96.0000	-6.995%	1	7	-70.313%
2025-08-25	103.2200	103.2200	103.2200	103.2200	+3.220%	2	7	-72.389%
2025-08-22	100.0000	100.0000	100.0000	100.0000	+12.994%	1	9	-71.500%
2025-08-20	88.5000	88.5000	88.5000	88.5000	-9.804%	1	9	-67.797%
2025-08-19	98.1200	98.1200	98.1200	98.1200	+0.584%	3	8	-70.954%
2025-08-15	97.5500	97.5500	97.5500	97.5500	+1.109%	1	5	-70.784%
2025-08-14	96.4800	96.4800	96.4800	96.4800	-10.518%	3	4	-70.460%
2025-08-13	107.8200	107.8200	107.8200	107.8200	-0.120%	1	1	-73.567%
2025-08-11	107.9500	107.9500	107.9500	107.9500	0.000%	1	1	-73.599%