Dark

TSLA20260821C310
TSLA Aug 21 2026 310.00 Call (TSLA260821C00310000)
option OPRA

EOD

Jul 31, 2026

14.70+7.299%(+1.00)2,776

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	14.0500	17.0100	10.3500	14.7000	+7.299%	2,776	2,321	0.000%
2026-07-30	11.1500	14.8000	11.1500	13.7000	+37.000%	2,521	1,834	+7.299%
2026-07-29	14.7000	14.7000	9.5500	10.0000	-28.469%	1,778	1,472	+47.000%
2026-07-28	13.4000	16.0500	11.4000	13.9800	-8.925%	1,603	1,548	+5.150%
2026-07-27	17.7000	20.1400	13.8100	15.3500	-17.694%	1,175	1,633	-4.235%
2026-07-24	22.2000	23.0700	15.6500	18.6500	-17.660%	3,530	1,456	-21.180%
2026-07-23	37.1900	37.1900	20.8500	22.6500	-69.556%	474	810	-35.099%
2026-07-21	73.2400	74.4000	73.2400	74.4000	+14.462%	11	481	-80.242%
2026-07-20	76.0000	76.0000	65.0000	65.0000	-13.736%	10	480	-77.385%
2026-07-17	75.7000	75.7000	75.3500	75.3500	-12.840%	301	476	-80.491%
2026-07-15	91.4300	91.4300	86.4500	86.4500	-3.784%	5	322	-82.996%
2026-07-14	92.1500	92.1500	89.8500	89.8500	+3.335%	21	321	-83.639%
2026-07-13	92.3100	92.3100	86.9500	86.9500	-13.953%	30	301	-83.094%
2026-07-10	101.3500	101.3500	101.0500	101.0500	+6.368%	24	288	-85.453%
2026-07-09	89.0000	95.0000	89.0000	95.0000	+9.992%	3	297	-84.526%
2026-07-08	90.1100	90.1100	86.3700	86.3700	-23.124%	10	297	-82.980%
2026-07-06	95.2500	112.3500	95.2500	112.3500	+30.442%	28	298	-86.916%
2026-07-02	90.7500	90.7500	85.5000	86.1300	-26.403%	4	287	-82.933%
2026-06-30	117.0300	117.0300	117.0300	117.0300	+9.733%	6	287	-87.439%
2026-06-29	87.2000	106.6500	87.2000	106.6500	+30.299%	22	287	-86.217%
2026-06-26	70.0300	81.8500	70.0300	81.8500	+14.524%	7	287	-82.040%
2026-06-25	74.6100	74.6100	71.4700	71.4700	-2.815%	4	285	-79.432%
2026-06-24	73.5400	73.5400	73.5400	73.5400	-7.006%	1	282	-80.011%
2026-06-23	82.0000	82.0000	78.6600	79.0800	-21.711%	5	282	-81.411%
2026-06-22	100.5500	101.0100	100.5000	101.0100	+6.472%	117	281	-85.447%
2026-06-18	86.0200	94.8700	86.0200	94.8700	+0.947%	8	159	-84.505%
2026-06-17	97.7200	97.7200	92.4400	93.9800	-13.070%	9	159	-84.358%
2026-06-15	111.7700	111.7700	107.2700	108.1100	+6.355%	6	159	-86.403%
2026-06-12	101.6400	101.6500	101.6400	101.6500	+16.987%	3	159	-85.539%
2026-06-10	93.0000	93.0300	85.4100	86.8900	-9.206%	9	159	-83.082%
2026-06-09	87.1500	95.7000	87.1500	95.7000	-8.439%	3	158	-84.639%
2026-06-08	104.5200	104.5200	104.5200	104.5200	+9.790%	1	155	-85.936%
2026-06-05	95.2000	95.2000	95.2000	95.2000	-18.514%	4	155	-84.559%
2026-06-04	117.0800	117.0800	116.8300	116.8300	-8.727%	2	155	-87.418%
2026-06-03	120.0000	128.0000	120.0000	128.0000	+7.113%	2	155	-88.516%
2026-06-02	120.0500	120.0500	119.5000	119.5000	+0.844%	2	156	-87.699%
2026-06-01	121.7000	121.7000	118.5000	118.5000	-8.846%	3	156	-87.595%
2026-05-29	130.0000	130.0000	130.0000	130.0000	-6.218%	1	154	-88.692%
2026-05-28	138.6400	138.6400	138.6200	138.6200	+0.800%	8	154	-89.395%
2026-05-27	137.5200	137.5200	137.5200	137.5200	+8.927%	3	154	-89.311%
2026-05-26	126.2500	126.2500	126.2500	126.2500	+6.316%	1	151	-88.356%
2026-05-21	118.7500	118.7500	118.7500	118.7500	+9.246%	1	151	-87.621%
2026-05-20	108.7000	108.7000	108.7000	108.7000	+10.918%	1	151	-86.477%
2026-05-19	98.0000	98.0000	98.0000	98.0000	-13.121%	1	152	-85.000%
2026-05-18	113.6800	117.6500	110.2000	112.8000	-8.293%	25	152	-86.968%
2026-05-15	126.4000	128.2200	121.9000	123.0000	-15.231%	25	152	-88.049%
2026-05-14	141.7500	145.7000	141.7500	145.1000	+4.675%	7	140	-89.869%
2026-05-13	134.5500	139.2400	134.5500	138.6200	+9.313%	3	141	-89.395%
2026-05-12	135.2800	137.5700	126.8100	126.8100	-8.155%	5	141	-88.408%
2026-05-11	121.9700	138.0700	120.3700	138.0700	+8.095%	4	141	-89.353%
2026-05-08	121.2800	127.7300	121.2800	127.7300	+25.991%	2	142	-88.491%
2026-05-06	93.3800	101.3800	93.3800	101.3800	+7.679%	21	141	-85.500%
2026-05-05	95.7500	95.7500	94.1500	94.1500	+1.455%	7	129	-84.387%
2026-05-04	92.0000	92.8000	92.0000	92.8000	-0.536%	2	129	-84.159%
2026-05-01	97.2000	98.0000	93.3000	93.3000	+14.268%	19	133	-84.244%
2026-04-30	82.1000	82.1000	81.6500	81.6500	+5.355%	6	133	-81.996%
2026-04-29	79.7500	79.7500	76.5900	77.5000	-6.322%	18	138	-81.032%
2026-04-28	83.9500	83.9500	82.7300	82.7300	-1.477%	24	133	-82.231%
2026-04-27	74.1000	84.4100	74.1000	83.9700	+3.667%	3	130	-82.494%
2026-04-24	79.0000	86.0000	79.0000	81.0000	-2.410%	9	131	-81.852%
2026-04-23	80.0000	83.0000	77.6000	83.0000	-14.609%	7	134	-82.289%
2026-04-22	97.2000	97.2000	97.2000	97.2000	+3.404%	1	129	-84.877%
2026-04-21	97.1900	97.1900	93.1000	94.0000	-3.043%	4	128	-84.362%
2026-04-20	96.9500	96.9500	96.9500	96.9500	-12.294%	7	128	-84.838%
2026-04-17	100.1100	112.1200	100.1100	110.5400	+21.060%	8	128	-86.702%
2026-04-16	92.7600	92.7600	91.3100	91.3100	-6.674%	3	125	-83.901%
2026-04-15	86.4300	99.0200	86.4300	97.8400	+49.992%	11	128	-84.975%
2026-04-13	66.1500	67.7700	64.3200	65.2300	+5.040%	11	130	-77.464%
2026-04-09	62.1000	62.1000	62.1000	62.1000	+3.759%	1	129	-76.329%
2026-04-08	64.2200	64.2200	59.8500	59.8500	-0.449%	18	130	-75.439%
2026-04-07	61.4000	61.4000	60.1200	60.1200	-10.735%	8	137	-75.549%
2026-04-06	79.0900	79.0900	65.6100	67.3500	-14.367%	17	135	-78.174%
2026-04-02	77.7500	79.6800	77.7500	78.6500	-13.685%	13	130	-81.310%
2026-04-01	88.5500	92.5200	88.5500	91.1200	+13.474%	3	130	-83.867%
2026-03-31	79.0100	80.3000	79.0100	80.3000	+13.146%	2	129	-81.694%
2026-03-30	70.9700	70.9700	70.9700	70.9700	-9.118%	13	128	-79.287%
2026-03-27	83.0500	83.0500	78.0900	78.0900	-12.189%	14	128	-81.176%
2026-03-26	88.9300	88.9300	88.9300	88.9300	-13.576%	1	115	-83.470%
2026-03-25	102.9000	102.9000	102.9000	102.9000	+13.077%	1	115	-85.714%
2026-03-23	88.8200	94.6200	88.8200	91.0000	+4.370%	3	116	-83.846%
2026-03-20	85.3200	87.1900	85.3200	87.1900	-5.187%	11	116	-83.140%
2026-03-19	95.4300	95.4300	91.9600	91.9600	-13.245%	4	105	-84.015%
2026-03-18	106.0000	106.0000	106.0000	106.0000	-1.588%	1	105	-86.132%
2026-03-17	107.7100	107.7100	107.7100	107.7100	+0.617%	2	105	-86.352%
2026-03-13	106.2500	107.0500	106.2500	107.0500	-1.654%	2	103	-86.268%
2026-03-12	108.8500	108.8500	108.8500	108.8500	-6.164%	1	103	-86.495%
2026-03-10	116.0000	116.0000	116.0000	116.0000	+16.442%	1	103	-87.328%
2026-03-09	99.6200	99.6200	99.6200	99.6200	-10.139%	1	103	-85.244%
2026-03-06	111.0800	111.4500	110.8600	110.8600	-5.207%	7	102	-86.740%
2026-03-04	116.9500	116.9500	116.9500	116.9500	+9.606%	1	98	-87.431%
2026-03-03	101.0000	106.7000	101.0000	106.7000	-10.651%	21	97	-86.223%
2026-02-26	119.4200	119.4200	119.4200	119.4200	+9.309%	2	77	-87.691%
2026-02-23	111.7400	111.7400	108.0500	109.2500	-10.451%	4	77	-86.545%
2026-02-19	122.2400	122.2500	122.0000	122.0000	-2.470%	4	77	-87.951%
2026-02-17	125.0900	125.0900	125.0900	125.0900	-3.998%	15	75	-88.248%
2026-02-09	130.3000	130.3000	130.3000	130.3000	+16.059%	3	60	-88.718%
2026-02-05	112.1800	112.2700	111.9900	112.2700	-11.598%	52	57	-86.907%
2026-02-04	127.0000	127.0000	127.0000	127.0000	-4.303%	1	33	-88.425%
2026-02-02	131.9500	132.7100	131.9500	132.7100	-4.014%	5	33	-88.923%
2026-01-20	138.2600	138.2600	138.2600	138.2600	-8.649%	1	30	-89.368%
2026-01-16	156.6000	156.6000	151.3500	151.3500	-7.623%	2	28	-90.287%
2026-01-12	163.8400	163.8400	163.8400	163.8400	+10.182%	3	28	-91.028%
2026-01-07	152.4800	152.4800	148.7000	148.7000	-2.338%	2	30	-90.114%
2026-01-02	157.5200	157.5200	152.2600	152.2600	-26.409%	6	30	-90.345%
2025-12-22	206.9000	206.9000	206.9000	206.9000	+23.096%	1	27	-92.895%
2025-12-12	168.0800	168.0800	168.0800	168.0800	+5.050%	1	27	-91.254%
2025-12-08	160.0000	160.0000	160.0000	160.0000	-8.868%	1	28	-90.813%
2025-12-05	175.5700	175.5700	175.5700	175.5700	+1.750%	1	27	-91.627%
2025-12-04	172.5500	172.5500	172.5500	172.5500	+8.967%	1	27	-91.481%
2025-12-03	158.3500	158.3500	158.3500	158.3500	+11.123%	1	28	-90.717%
2025-11-25	140.7500	142.5000	140.7500	142.5000	+9.179%	6	28	-89.684%
2025-11-21	129.9000	130.5200	129.9000	130.5200	-4.730%	2	30	-88.737%
2025-11-14	129.4000	137.0000	129.4000	137.0000	+3.163%	4	31	-89.270%
2025-11-13	135.2500	135.2500	132.8000	132.8000	-22.385%	7	34	-88.931%
2025-11-10	171.1000	171.1000	171.1000	171.1000	+4.680%	1	30	-91.409%
2025-11-07	163.4500	163.4500	163.4500	163.4500	-7.988%	1	29	-91.006%
2025-11-06	177.1900	177.6400	177.1900	177.6400	-5.152%	4	29	-91.725%
2025-11-05	191.7500	191.7500	187.2900	187.2900	+4.807%	2	27	-92.151%
2025-10-31	178.7000	178.7000	178.7000	178.7000	+2.103%	1	26	-91.774%
2025-10-30	175.0200	175.0200	175.0200	175.0200	-3.941%	1	27	-91.601%
2025-10-27	172.5000	182.2000	172.5000	182.2000	+5.715%	3	28	-91.932%
2025-10-20	172.3500	172.3500	172.3500	172.3500	+1.976%	1	28	-91.471%
2025-10-17	159.5500	169.0100	159.5500	169.0100	+2.648%	4	28	-91.302%
2025-10-15	163.8400	164.6500	163.8400	164.6500	+2.140%	2	28	-91.072%
2025-10-09	162.3400	162.3400	160.9800	161.2000	-4.133%	4	27	-90.881%
2025-10-08	168.1500	168.1500	168.1500	168.1500	-5.782%	1	27	-91.258%
2025-10-06	178.5600	178.5600	178.3400	178.4700	+3.569%	4	27	-91.763%
2025-09-29	176.1200	176.1200	172.3200	172.3200	+1.814%	5	28	-91.469%
2025-09-26	170.5200	170.5200	169.2500	169.2500	+6.413%	4	28	-91.315%
2025-09-25	159.4300	161.3700	159.0500	159.0500	-8.749%	9	25	-90.758%
2025-09-24	169.3000	174.3000	166.2400	174.3000	+6.619%	5	28	-91.566%
2025-09-23	163.4800	163.4800	163.4800	163.4800	-6.143%	3	31	-91.008%
2025-09-22	174.1800	174.1800	174.1800	174.1800	+10.101%	1	28	-91.560%
2025-09-19	158.2000	158.2000	158.2000	158.2000	+0.508%	1	27	-90.708%
2025-09-18	157.4000	157.4000	157.4000	157.4000	+4.280%	1	26	-90.661%
2025-09-15	156.1500	156.1500	150.8000	150.9400	+17.008%	4	26	-90.261%
2025-09-12	118.2000	129.0000	118.0000	129.0000	+18.621%	25	26	-88.605%
2025-09-11	108.7500	108.7500	108.7500	108.7500	+14.655%	5	18	-86.483%
2025-09-05	94.8500	94.8500	94.8500	94.8500	+14.914%	1	13	-84.502%
2025-09-02	83.7500	85.1000	82.5400	82.5400	-10.468%	7	12	-82.190%
2025-08-28	92.1900	92.1900	92.1900	92.1900	-7.113%	1	7	-84.055%
2025-08-26	95.8500	99.2500	95.6500	99.2500	+10.278%	4	7	-85.189%
2025-08-22	87.2000	90.0000	87.2000	90.0000	+15.385%	2	5	-83.667%
2025-08-21	78.0000	78.0000	78.0000	78.0000	+0.906%	1	6	-81.154%
2025-08-20	80.0000	80.0000	75.6500	77.3000	-9.907%	3	5	-80.983%
2025-08-19	85.8000	85.8000	85.8000	85.8000	-2.500%	1	3	-82.867%
2025-08-18	88.0000	88.0000	88.0000	88.0000	-6.253%	2	2	-83.295%
2025-08-11	93.8700	93.8700	93.8700	93.8700	0.000%	1	1	-84.340%