Dark

TSLA20260821C320
TSLA Aug 21 2026 320.00 Call (TSLA260821C00320000)
option OPRA

EOD

Jul 31, 2026

10.00+3.950%(+0.38)2,562

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	9.7500	12.0600	6.9500	10.0000	+3.950%	2,562	3,404	0.000%
2026-07-30	8.0500	10.4300	7.7500	9.6200	+41.056%	2,758	2,867	+3.950%
2026-07-29	9.9600	9.9600	6.5000	6.8200	-31.181%	1,599	2,258	+46.628%
2026-07-28	10.2000	11.4100	7.9000	9.9100	-11.911%	933	1,972	+0.908%
2026-07-27	13.6500	15.2000	9.7500	11.2500	-18.537%	930	1,935	-11.111%
2026-07-24	16.6000	18.5500	11.5000	13.8100	-19.942%	2,696	1,689	-27.589%
2026-07-23	33.8000	33.8000	15.5500	17.2500	-70.935%	2,721	1,334	-42.029%
2026-07-22	60.2900	60.2900	59.3500	59.3500	-10.926%	22	305	-83.151%
2026-07-21	61.2000	66.6300	61.2000	66.6300	+20.206%	15	289	-84.992%
2026-07-20	61.0900	61.0900	55.4300	55.4300	-18.425%	3	281	-81.959%
2026-07-17	66.0000	67.9500	64.4200	67.9500	-7.739%	14	283	-85.283%
2026-07-16	72.4000	73.8300	72.4000	73.6500	-7.242%	7	282	-86.422%
2026-07-13	79.2000	79.4000	79.2000	79.4000	-13.120%	15	279	-87.406%
2026-07-10	88.7000	93.9000	88.7000	91.3900	+1.263%	36	294	-89.058%
2026-07-09	81.8000	91.1500	81.8000	90.2500	+15.913%	77	291	-88.920%
2026-07-08	81.7000	81.7000	76.9000	77.8600	-12.320%	75	295	-87.156%
2026-07-07	93.6000	93.6000	88.8000	88.8000	-14.934%	14	235	-88.739%
2026-07-06	85.8200	104.3900	85.8200	104.3900	+36.458%	22	223	-90.421%
2026-07-02	97.0500	97.0500	76.5000	76.5000	-28.505%	15	213	-86.928%
2026-06-30	103.0000	107.0000	103.0000	107.0000	+8.519%	16	213	-90.654%
2026-06-29	98.6000	98.6000	98.6000	98.6000	+34.004%	3	219	-89.858%
2026-06-26	73.5800	73.5800	73.5800	73.5800	+13.374%	1	219	-86.409%
2026-06-25	65.6000	65.6000	64.9000	64.9000	-0.123%	2	219	-84.592%
2026-06-24	67.9500	67.9500	64.9800	64.9800	-9.055%	9	218	-84.611%
2026-06-23	77.7600	77.7600	71.4500	71.4500	-24.655%	7	225	-86.004%
2026-06-22	84.9500	94.8300	84.9500	94.8300	+12.478%	36	225	-89.455%
2026-06-18	77.1500	84.3100	77.1500	84.3100	-2.543%	10	218	-88.139%
2026-06-17	87.5800	87.5800	86.5100	86.5100	-15.003%	2	218	-88.441%
2026-06-15	102.8500	102.8500	98.0500	101.7800	+14.682%	9	218	-90.175%
2026-06-12	87.4500	89.1000	87.2500	88.7500	+16.013%	4	218	-88.732%
2026-06-11	74.5000	76.5000	74.5000	76.5000	+1.124%	40	218	-86.928%
2026-06-10	82.5500	82.5500	75.0000	75.6500	-10.526%	56	224	-86.781%
2026-06-09	79.4500	84.5500	78.7600	84.5500	-3.228%	4	223	-88.173%
2026-06-08	87.2300	87.3700	87.2300	87.3700	-18.422%	6	222	-88.554%
2026-06-04	111.4800	111.4800	107.1000	107.1000	-2.245%	5	222	-90.663%
2026-06-01	112.1300	112.3600	109.5600	109.5600	-12.659%	12	227	-90.873%
2026-05-29	120.8200	125.4400	120.8200	125.4400	-3.322%	34	226	-92.028%
2026-05-28	129.8100	129.8100	129.7200	129.7500	+0.871%	12	206	-92.293%
2026-05-27	131.0000	131.0000	128.6300	128.6300	+6.306%	2	194	-92.226%
2026-05-26	117.5500	121.0000	117.5500	121.0000	+4.310%	2	195	-91.736%
2026-05-22	111.3600	118.0000	111.3600	116.0000	+5.455%	4	194	-91.379%
2026-05-21	116.0000	116.0000	110.0000	110.0000	+2.230%	3	194	-90.909%
2026-05-20	103.5000	107.6000	103.5000	107.6000	+13.418%	4	194	-90.706%
2026-05-19	90.8000	94.8700	90.8000	94.8700	-4.845%	2	195	-89.459%
2026-05-18	99.7000	99.7000	99.7000	99.7000	-13.597%	1	195	-89.970%
2026-05-15	117.4900	117.4900	115.3900	115.3900	-13.630%	15	195	-91.334%
2026-05-14	132.8800	138.0500	132.8800	133.6000	-2.695%	5	185	-92.515%
2026-05-13	125.7000	140.4000	121.7300	137.3000	+15.330%	11	182	-92.717%
2026-05-12	130.2000	130.2000	119.0500	119.0500	+1.267%	16	182	-91.600%
2026-05-11	117.5600	117.5600	117.5600	117.5600	-0.161%	4	182	-91.494%
2026-05-08	116.5000	117.7500	114.0000	117.7500	+12.679%	12	177	-91.507%
2026-05-07	104.5000	104.5000	104.5000	104.5000	+12.790%	1	177	-90.431%
2026-05-06	80.0000	92.6500	80.0000	92.6500	+0.216%	8	178	-89.207%
2026-05-05	94.7700	94.7700	92.4500	92.4500	+13.020%	6	174	-89.183%
2026-05-04	82.3000	82.3000	81.8000	81.8000	-8.695%	3	174	-87.775%
2026-05-01	81.2700	89.5900	76.5000	89.5900	+29.559%	12	179	-88.838%
2026-04-30	68.4500	69.1500	68.4500	69.1500	-4.158%	6	179	-85.539%
2026-04-29	72.1500	72.1500	72.1500	72.1500	-4.563%	5	175	-86.140%
2026-04-28	75.6000	75.6000	75.6000	75.6000	+0.066%	8	180	-86.772%
2026-04-27	69.0000	75.5500	66.0000	75.5500	+6.408%	23	182	-86.764%
2026-04-23	70.3300	75.8500	70.3300	71.0000	-16.940%	3	182	-85.915%
2026-04-22	84.0000	85.4800	84.0000	85.4800	+0.849%	2	182	-88.301%
2026-04-21	88.3200	88.3200	84.5900	84.7600	-4.280%	8	185	-88.202%
2026-04-20	97.7000	97.7000	88.3500	88.5500	-8.095%	11	185	-88.707%
2026-04-17	91.1000	104.0000	91.1000	96.3500	+17.486%	8	183	-89.621%
2026-04-16	82.0100	82.0100	82.0100	82.0100	-7.333%	2	184	-87.806%
2026-04-15	75.3800	92.8000	75.3800	88.5000	+30.917%	42	185	-88.701%
2026-04-14	61.8200	69.5000	61.8200	67.6000	+16.975%	17	202	-85.207%
2026-04-13	57.2000	61.3000	57.2000	57.7900	+2.501%	47	200	-82.696%
2026-04-10	57.3600	57.3600	54.6100	56.3800	+1.953%	13	173	-82.263%
2026-04-09	55.0000	55.7200	55.0000	55.3000	-4.491%	3	172	-81.917%
2026-04-08	62.6000	62.6000	57.9000	57.9000	+5.676%	3	172	-82.729%
2026-04-07	52.9400	54.7900	52.9400	54.7900	-10.121%	3	171	-81.748%
2026-04-06	62.5800	62.5800	59.2000	60.9600	-11.085%	9	171	-83.596%
2026-04-02	72.6800	72.6800	68.5600	68.5600	-19.549%	4	171	-85.414%
2026-04-01	85.2200	85.2200	85.2200	85.2200	+18.050%	1	171	-88.266%
2026-03-31	72.3800	72.3800	72.1900	72.1900	+0.264%	2	172	-86.148%
2026-03-30	72.2900	73.6500	72.0000	72.0000	-0.277%	5	172	-86.111%
2026-03-27	76.1200	76.1200	72.0200	72.2000	-11.302%	5	172	-86.150%
2026-03-26	85.9400	85.9400	81.3500	81.4000	-9.405%	4	170	-87.715%
2026-03-25	95.1500	95.1500	89.8500	89.8500	+7.993%	6	168	-88.870%
2026-03-24	83.2000	83.2000	83.2000	83.2000	-2.244%	4	162	-87.981%
2026-03-23	81.1200	86.4200	81.1200	85.1100	+13.480%	25	158	-88.250%
2026-03-20	80.8200	80.8200	75.0000	75.0000	-25.000%	8	156	-86.667%
2026-03-16	104.4800	104.8000	100.0000	100.0000	0.000%	13	154	-90.000%
2026-03-13	100.2500	100.2500	100.0000	100.0000	-1.088%	2	148	-90.000%
2026-03-12	108.0800	108.0800	100.8400	101.1000	-12.957%	7	148	-90.109%
2026-03-11	116.1500	116.1500	116.1500	116.1500	+11.844%	3	148	-91.390%
2026-03-09	96.5100	103.8500	96.5100	103.8500	-0.651%	5	151	-90.371%
2026-03-06	103.0000	104.5300	101.8000	104.5300	-2.153%	7	155	-90.433%
2026-03-04	106.8300	106.8300	106.8300	106.8300	+8.666%	1	152	-90.639%
2026-03-03	98.7100	98.7100	98.0000	98.3100	-6.327%	14	152	-89.828%
2026-03-02	95.7300	104.9500	95.7300	104.9500	-2.472%	2	164	-90.472%
2026-02-27	107.6100	107.6100	107.6100	107.6100	-9.243%	1	163	-90.707%
2026-02-25	118.5700	118.5700	118.5700	118.5700	+10.205%	1	162	-91.566%
2026-02-24	107.5900	107.5900	107.5900	107.5900	+5.295%	1	162	-90.705%
2026-02-23	108.5800	108.9000	102.1800	102.1800	-10.611%	5	163	-90.213%
2026-02-20	111.2200	114.3100	111.2200	114.3100	-2.090%	2	164	-91.252%
2026-02-19	116.7500	116.7500	116.7500	116.7500	-1.468%	1	163	-91.435%
2026-02-18	118.4900	118.4900	118.4900	118.4900	-5.533%	1	164	-91.560%
2026-02-13	118.5500	125.4300	118.5500	125.4300	-7.826%	3	162	-92.027%
2026-02-11	136.0800	136.0800	136.0800	136.0800	+6.646%	1	162	-92.651%
2026-02-10	128.7500	128.7500	127.6000	127.6000	+7.047%	21	161	-92.163%
2026-02-06	119.2000	119.2000	119.2000	119.2000	+11.121%	5	162	-91.611%
2026-02-05	108.7700	108.7700	100.7300	107.2700	-7.836%	19	167	-90.678%
2026-02-04	116.3900	116.3900	116.3900	116.3900	-6.356%	1	150	-91.408%
2026-02-02	124.2900	124.2900	124.2900	124.2900	-11.411%	1	149	-91.954%
2026-01-30	140.3000	140.3000	140.3000	140.3000	+2.304%	15	148	-92.872%
2026-01-28	137.1400	137.1400	137.1400	137.1400	-2.910%	1	152	-92.708%
2026-01-21	132.4000	141.2500	132.4000	141.2500	+10.352%	3	152	-92.920%
2026-01-20	131.5000	132.5500	128.0000	128.0000	-14.758%	20	152	-92.188%
2026-01-13	150.1600	150.1600	150.1600	150.1600	+4.678%	1	135	-93.340%
2026-01-09	143.4500	143.4500	143.4500	143.4500	+1.378%	10	134	-93.029%
2026-01-07	141.5000	141.5000	141.5000	141.5000	+1.682%	1	126	-92.933%
2026-01-06	141.0500	141.0500	138.9600	139.1600	-7.780%	23	127	-92.814%
2026-01-02	150.9000	150.9000	150.9000	150.9000	-4.669%	1	121	-93.373%
2025-12-31	161.3300	161.3300	158.1000	158.2900	-6.614%	151	50	-93.682%
2025-12-30	169.5000	169.5000	169.5000	169.5000	-7.930%	1	50	-94.100%
2025-12-26	184.1000	184.1000	184.1000	184.1000	-2.074%	1	50	-94.568%
2025-12-15	188.3700	188.8000	185.4200	188.0000	+30.919%	5	50	-94.681%
2025-12-01	143.6000	143.6000	143.6000	143.6000	+4.156%	1	48	-93.036%
2025-11-25	131.5000	137.8700	131.2500	137.8700	+6.365%	4	49	-92.747%
2025-11-14	120.9600	129.6200	120.9600	129.6200	+3.979%	2	49	-92.285%
2025-11-13	124.5100	124.7200	124.5100	124.6600	-24.375%	12	48	-91.978%
2025-11-10	159.1500	164.8400	159.1500	164.8400	+5.484%	5	53	-93.934%
2025-11-07	151.5400	156.2700	151.5400	156.2700	-6.576%	2	49	-93.601%
2025-11-06	171.9700	173.2500	163.6900	167.2700	-7.350%	7	50	-94.022%
2025-11-05	177.1100	180.7400	177.1100	180.5400	+8.537%	6	53	-94.461%
2025-10-20	166.3400	166.3400	166.3400	166.3400	+2.584%	1	53	-93.988%
2025-10-15	160.0500	162.1500	160.0500	162.1500	+14.715%	3	53	-93.833%
2025-10-10	145.8500	145.8500	141.3500	141.3500	-13.250%	6	53	-92.925%
2025-10-02	179.1300	179.1300	162.9400	162.9400	+1.004%	2	52	-93.863%
2025-09-30	161.3200	161.3200	161.3200	161.3200	+8.611%	1	52	-93.801%
2025-09-25	156.2400	156.2400	147.6800	148.5300	-8.760%	10	52	-93.267%
2025-09-24	162.7900	162.7900	162.7900	162.7900	+2.934%	1	53	-93.857%
2025-09-22	158.1500	158.1500	158.1500	158.1500	+2.032%	1	54	-93.677%
2025-09-18	155.0000	155.0000	155.0000	155.0000	+6.274%	1	55	-93.548%
2025-09-15	149.4900	149.4900	145.8500	145.8500	+15.708%	5	55	-93.144%
2025-09-12	122.0000	127.7500	121.5500	126.0500	+32.684%	43	53	-92.067%
2025-09-10	95.6500	95.6500	95.0000	95.0000	+6.027%	23	52	-89.474%
2025-09-09	89.6000	89.6000	89.6000	89.6000	-3.625%	5	52	-88.839%
2025-09-08	95.6000	95.6000	92.9700	92.9700	+4.320%	2	57	-89.244%
2025-09-05	95.6500	95.6500	89.1200	89.1200	+14.639%	11	58	-88.779%
2025-09-02	80.8500	80.8500	77.3800	77.7400	-11.205%	13	68	-87.137%
2025-08-29	90.6500	90.6500	87.5500	87.5500	-7.354%	3	65	-88.578%
2025-08-28	94.5000	94.5000	94.5000	94.5000	-2.326%	1	65	-89.418%
2025-08-27	96.7500	96.7500	96.7500	96.7500	+5.415%	1	65	-89.664%
2025-08-26	90.5000	91.7800	90.5000	91.7800	-2.724%	2	64	-89.104%
2025-08-25	87.7800	94.4000	87.7800	94.3500	+10.441%	58	64	-89.401%
2025-08-22	79.0000	85.4300	79.0000	85.4300	+14.059%	14	41	-88.295%
2025-08-21	74.3500	74.9000	73.8200	74.9000	-1.187%	153	38	-86.649%
2025-08-20	77.0000	77.0000	74.0000	75.8000	-11.860%	8	37	-86.807%
2025-08-19	86.0000	86.0000	86.0000	86.0000	+3.118%	5	29	-88.372%
2025-08-18	82.3500	83.9300	81.7500	83.4000	+5.570%	23	34	-88.010%
2025-08-15	82.5000	82.5000	79.0000	79.0000	-8.011%	5	37	-87.342%
2025-08-14	85.8700	85.8800	85.8700	85.8800	-8.160%	25	32	-88.356%
2025-08-13	92.2900	93.5100	92.2900	93.5100	+1.366%	6	7	-89.306%
2025-08-12	92.2500	92.2500	92.2500	92.2500	+4.237%	5	6	-89.160%
2025-08-11	88.5000	88.5000	88.5000	88.5000	0.000%	1	1	-88.701%