Dark

TSLA20260821C330
TSLA Aug 21 2026 330.00 Call (TSLA260821C00330000)
option OPRA

EOD

Jul 31, 2026

6.71+2.443%(+0.16)3,006

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	6.7500	8.2600	4.5800	6.7100	+2.443%	3,006	4,439	0.000%
2026-07-30	5.4500	7.1500	4.6000	6.5500	+42.391%	1,580	4,058	+2.443%
2026-07-29	6.7000	7.1700	4.3500	4.6000	-30.931%	1,188	3,717	+45.870%
2026-07-28	6.4500	8.1500	5.4200	6.6600	-14.834%	1,089	3,348	+0.751%
2026-07-27	9.8500	10.9000	6.8000	7.8200	-23.333%	1,205	3,103	-14.194%
2026-07-24	13.2500	13.7100	8.3400	10.2000	-21.659%	2,234	2,922	-34.216%
2026-07-23	23.5800	23.5800	11.5000	13.0200	-74.521%	4,027	2,250	-48.464%
2026-07-22	54.0200	54.0200	51.1000	51.1000	-8.880%	13	243	-86.869%
2026-07-21	56.9000	56.9000	56.0800	56.0800	+15.868%	4	245	-88.035%
2026-07-20	51.0500	51.9000	48.1100	48.4000	-16.480%	27	247	-86.136%
2026-07-17	58.1000	60.8600	57.3600	57.9500	-16.124%	9	227	-88.421%
2026-07-16	67.5600	69.0900	64.0000	69.0900	-3.546%	4	221	-90.288%
2026-07-15	72.2000	72.2000	69.8000	71.6300	+0.887%	5	223	-90.632%
2026-07-14	74.4900	74.4900	71.0000	71.0000	+3.574%	4	221	-90.549%
2026-07-13	72.6200	72.6200	68.5500	68.5500	-19.561%	13	221	-90.212%
2026-07-10	84.8500	85.2200	83.2500	85.2200	+4.564%	16	232	-92.126%
2026-07-09	81.6600	81.6600	81.5000	81.5000	+11.920%	6	220	-91.767%
2026-07-08	74.3800	74.3800	72.8200	72.8200	-7.117%	2	219	-90.785%
2026-07-07	81.6300	81.6300	78.4000	78.4000	-15.060%	4	219	-91.441%
2026-07-06	80.4200	92.3000	80.4200	92.3000	+33.555%	56	218	-92.730%
2026-07-02	76.4000	76.4000	69.1100	69.1100	-32.497%	52	265	-90.291%
2026-07-01	102.3800	102.3800	102.3800	102.3800	+7.486%	1	265	-93.446%
2026-06-30	90.8500	95.2500	90.8500	95.2500	+13.826%	5	265	-92.955%
2026-06-29	70.8500	83.6800	70.8500	83.6800	+38.086%	16	266	-91.981%
2026-06-26	62.2500	65.6100	60.6000	60.6000	+6.784%	3	255	-88.927%
2026-06-24	60.0000	60.0000	56.7500	56.7500	-10.135%	15	256	-88.176%
2026-06-23	66.3000	66.3000	61.1000	63.1500	-25.310%	5	264	-89.375%
2026-06-22	91.8000	91.8000	84.5500	84.5500	+12.016%	3	262	-92.064%
2026-06-18	71.3500	75.6900	70.9500	75.4800	-5.200%	4	265	-91.110%
2026-06-17	77.6000	79.6200	77.3700	79.6200	-10.125%	5	265	-91.572%
2026-06-16	88.5900	88.5900	88.5900	88.5900	+0.328%	2	265	-92.426%
2026-06-15	93.4100	93.4100	88.3000	88.3000	+15.049%	17	252	-92.401%
2026-06-12	79.3000	79.3000	73.5000	76.7500	-0.130%	7	252	-91.257%
2026-06-11	76.8500	76.8500	76.8500	76.8500	+12.981%	15	252	-91.269%
2026-06-10	73.8000	73.8000	68.0200	68.0200	-10.145%	40	267	-90.135%
2026-06-09	78.4500	78.4500	75.7000	75.7000	+0.026%	11	254	-91.136%
2026-06-05	88.4000	88.4100	75.6800	75.6800	-25.114%	6	254	-91.134%
2026-06-04	101.0600	101.0600	101.0600	101.0600	-3.088%	3	254	-93.360%
2026-06-03	104.2800	104.2800	104.2800	104.2800	+2.507%	1	257	-93.565%
2026-06-02	101.7300	101.7300	101.7300	101.7300	+5.289%	1	257	-93.404%
2026-06-01	103.8100	103.8100	96.6200	96.6200	-20.017%	5	257	-93.055%
2026-05-28	117.0300	120.8000	117.0300	120.8000	-0.862%	15	257	-94.445%
2026-05-27	118.4700	121.8500	118.4700	121.8500	+8.427%	7	248	-94.493%
2026-05-26	108.2000	112.8800	108.2000	112.3800	+3.998%	23	250	-94.029%
2026-05-22	102.7800	108.0600	102.7800	108.0600	+8.168%	3	265	-93.790%
2026-05-21	99.9000	99.9000	99.9000	99.9000	+3.922%	2	267	-93.283%
2026-05-20	91.3000	96.1300	91.3000	96.1300	+16.875%	7	267	-93.020%
2026-05-19	81.3000	82.2900	81.1000	82.2500	-11.550%	21	261	-91.842%
2026-05-18	94.2000	97.3700	89.7000	92.9900	-16.899%	19	261	-92.784%
2026-05-15	111.9000	111.9000	111.9000	111.9000	-12.537%	10	261	-94.004%
2026-05-14	127.9400	127.9400	127.9400	127.9400	-0.829%	1	255	-94.755%
2026-05-13	127.4600	129.0100	127.4600	129.0100	+21.136%	4	255	-94.799%
2026-05-12	119.6300	119.6300	106.5000	106.5000	-14.134%	12	255	-93.700%
2026-05-11	114.9500	124.0300	114.9300	124.0300	+15.216%	14	255	-94.590%
2026-05-08	109.5000	109.9500	107.6500	107.6500	+18.885%	36	254	-93.767%
2026-05-07	92.5500	97.5500	87.6500	90.5500	+4.803%	49	250	-92.590%
2026-05-06	78.8500	86.4000	78.1500	86.4000	+9.298%	23	275	-92.234%
2026-05-05	83.6500	84.7500	78.7500	79.0500	+5.400%	33	275	-91.512%
2026-05-04	77.3800	77.3800	75.0000	75.0000	-7.407%	2	250	-91.053%
2026-05-01	71.3500	83.1500	70.2000	81.0000	+11.801%	12	246	-91.716%
2026-04-30	61.0000	72.4500	60.9000	72.4500	+13.915%	8	246	-90.738%
2026-04-29	64.1500	64.9000	61.9000	63.6000	-5.357%	36	244	-89.450%
2026-04-28	68.5000	71.0000	66.8000	67.2000	-1.176%	23	249	-90.015%
2026-04-27	61.5700	68.0000	58.1000	68.0000	+0.354%	40	249	-90.132%
2026-04-24	70.0000	70.0000	64.8000	67.7600	-2.024%	56	260	-90.097%
2026-04-23	72.2800	72.2800	69.1600	69.1600	-10.182%	3	259	-90.298%
2026-04-22	77.7500	80.6600	77.0000	77.0000	-2.593%	88	258	-91.286%
2026-04-21	79.9000	82.2000	79.0500	79.0500	-4.124%	6	252	-91.512%
2026-04-20	91.2000	91.2000	80.6000	82.4500	-3.904%	6	252	-91.862%
2026-04-17	85.8000	85.8000	85.8000	85.8000	+6.849%	1	248	-92.179%
2026-04-16	78.1300	81.4000	78.1300	80.3000	-3.717%	16	248	-91.644%
2026-04-15	61.0500	83.4000	61.0500	83.4000	+34.603%	22	260	-91.954%
2026-04-14	57.8500	61.9600	57.4200	61.9600	+19.406%	8	242	-89.170%
2026-04-13	52.0000	53.9000	51.8900	51.8900	+5.318%	7	242	-87.069%
2026-04-10	51.6000	51.6000	47.7500	49.2700	-4.516%	9	242	-86.381%
2026-04-09	49.4000	51.6000	45.0000	51.6000	+7.455%	32	237	-86.996%
2026-04-08	56.4500	57.0500	48.0200	48.0200	-0.166%	38	235	-86.027%
2026-04-07	48.0000	49.9000	46.8100	48.1000	-8.555%	121	237	-86.050%
2026-04-06	59.7000	60.5900	52.5900	52.6000	-20.363%	24	178	-87.243%
2026-04-02	66.0500	66.0500	66.0500	66.0500	-3.927%	1	172	-89.841%
2026-03-31	64.6200	68.7500	64.6200	68.7500	+7.422%	3	172	-90.240%
2026-03-30	65.9000	65.9000	63.2500	64.0000	-1.463%	3	175	-89.516%
2026-03-27	66.0800	67.6000	63.7400	64.9500	-23.318%	41	174	-89.669%
2026-03-25	89.0000	89.0000	84.7000	84.7000	+10.748%	2	185	-92.078%
2026-03-23	80.1500	80.1500	76.4800	76.4800	+8.023%	4	187	-91.226%
2026-03-20	74.8200	74.8200	70.8000	70.8000	-23.352%	7	185	-90.523%
2026-03-17	92.3800	92.3800	92.3700	92.3700	-1.177%	15	183	-92.736%
2026-03-16	97.0800	97.4700	93.4700	93.4700	+4.459%	6	177	-92.821%
2026-03-13	93.4000	93.4000	89.4800	89.4800	-6.724%	4	180	-92.501%
2026-03-12	95.9300	95.9300	95.9300	95.9300	-5.422%	3	177	-93.005%
2026-03-11	105.4000	107.8000	101.4300	101.4300	+4.031%	10	177	-93.385%
2026-03-10	99.3500	100.9500	97.5000	97.5000	+9.305%	5	168	-93.118%
2026-03-09	85.9000	89.2000	84.1000	89.2000	-5.358%	6	163	-92.478%
2026-03-06	94.2500	94.2500	94.2500	94.2500	-6.544%	1	159	-92.881%
2026-03-04	96.0000	102.0100	96.0000	100.8500	+10.824%	8	159	-93.347%
2026-03-03	91.0000	91.0000	91.0000	91.0000	-16.222%	1	163	-92.626%
2026-02-26	108.6200	108.6200	108.6200	108.6200	-2.100%	2	162	-93.823%
2026-02-25	112.5500	112.5500	108.6200	110.9500	+8.297%	16	160	-93.952%
2026-02-24	102.4500	102.4500	102.4500	102.4500	-2.326%	3	160	-93.450%
2026-02-17	104.8900	104.8900	104.8900	104.8900	-8.672%	1	160	-93.603%
2026-02-13	114.8500	114.8500	114.8500	114.8500	-3.536%	1	159	-94.158%
2026-02-11	117.7500	120.0000	117.7500	119.0600	-1.766%	3	159	-94.364%
2026-02-10	121.2500	121.2500	121.2000	121.2000	+9.367%	47	159	-94.464%
2026-02-06	113.2500	113.2500	110.8200	110.8200	+12.291%	3	168	-93.945%
2026-02-05	100.4900	102.1800	94.0800	98.6900	-15.483%	17	166	-93.201%
2026-02-04	116.7700	116.7700	116.7700	116.7700	-3.071%	2	161	-94.254%
2026-02-03	120.8500	121.0500	120.4700	120.4700	-7.281%	4	163	-94.430%
2026-01-30	124.4500	129.9700	124.4500	129.9300	+10.110%	7	161	-94.836%
2026-01-29	122.0000	122.0000	118.0000	118.0000	-9.084%	5	161	-94.314%
2026-01-28	129.7900	129.7900	129.7900	129.7900	+8.429%	1	158	-94.830%
2026-01-20	119.7000	119.7000	119.7000	119.7000	-15.971%	12	159	-94.394%
2026-01-16	142.4500	142.4500	142.4500	142.4500	+6.045%	3	147	-95.290%
2026-01-14	134.3300	134.3300	134.3300	134.3300	-10.863%	1	147	-95.005%
2026-01-12	150.7000	150.7000	150.7000	150.7000	+3.752%	5	147	-95.547%
2026-01-09	145.2500	145.2500	145.2500	145.2500	+7.944%	1	147	-95.380%
2026-01-08	134.5600	134.5600	134.5600	134.5600	-1.996%	1	147	-95.013%
2026-01-07	137.3000	137.3000	137.3000	137.3000	+2.539%	1	147	-95.113%
2026-01-06	140.0400	140.0400	132.3500	133.9000	-13.518%	4	147	-94.989%
2026-01-05	154.8300	154.8300	154.8300	154.8300	+9.305%	1	144	-95.666%
2026-01-02	137.5700	141.6500	137.5700	141.6500	-6.068%	5	144	-95.263%
2025-12-31	156.2000	156.2000	150.8000	150.8000	-5.944%	103	128	-95.550%
2025-12-30	160.3300	160.3300	160.3300	160.3300	-1.086%	1	128	-95.815%
2025-12-29	162.2600	162.2600	162.0900	162.0900	-14.329%	2	129	-95.860%
2025-12-22	189.2000	189.2000	189.2000	189.2000	+5.392%	3	126	-96.453%
2025-12-16	179.5200	179.5200	179.5200	179.5200	+1.110%	1	126	-96.262%
2025-12-15	177.4700	177.5500	177.4700	177.5500	+18.225%	6	127	-96.221%
2025-12-11	150.1800	150.1800	150.1800	150.1800	-3.527%	2	129	-95.532%
2025-12-09	154.8200	155.6700	154.8200	155.6700	+8.164%	11	127	-95.690%
2025-12-08	150.8300	150.8300	143.9200	143.9200	-7.714%	4	116	-95.338%
2025-12-04	159.4500	159.4500	155.9500	155.9500	+15.716%	2	117	-95.697%
2025-12-02	142.0300	142.0300	134.2500	134.7700	-2.868%	9	117	-95.021%
2025-12-01	138.7500	140.0000	138.7500	138.7500	-0.180%	14	121	-95.164%
2025-11-28	138.0000	139.0000	138.0000	139.0000	+4.511%	6	122	-95.173%
2025-11-26	132.1500	133.0000	132.1500	133.0000	-0.709%	10	127	-94.955%
2025-11-24	131.7000	133.9500	131.7000	133.9500	+21.222%	3	127	-94.991%
2025-11-21	110.5000	110.5000	110.5000	110.5000	-7.917%	1	128	-93.928%
2025-11-20	123.0000	123.0000	120.0000	120.0000	-3.304%	2	127	-94.408%
2025-11-18	124.8500	124.8500	124.1000	124.1000	+2.275%	2	127	-94.593%
2025-11-17	121.3400	121.3400	121.3400	121.3400	+2.147%	1	127	-94.470%
2025-11-13	125.0000	125.0000	118.7900	118.7900	-17.266%	8	127	-94.351%
2025-11-12	146.1400	146.1400	143.5800	143.5800	-3.638%	6	128	-95.327%
2025-11-11	149.0000	149.0000	149.0000	149.0000	-5.642%	1	128	-95.497%
2025-11-10	154.2000	157.9100	154.2000	157.9100	+8.084%	2	127	-95.751%
2025-11-07	143.7500	146.1000	143.7500	146.1000	-10.730%	2	127	-95.407%
2025-10-31	163.6600	163.6600	163.6600	163.6600	-1.201%	1	127	-95.900%
2025-10-30	163.5800	165.6500	163.5800	165.6500	-4.177%	2	128	-95.949%
2025-10-28	172.8700	172.8700	172.8700	172.8700	+10.956%	1	129	-96.118%
2025-10-23	140.6000	155.8000	140.6000	155.8000	+2.920%	2	128	-95.693%
2025-10-15	150.5000	153.7300	150.5000	151.3800	+1.448%	4	129	-95.567%
2025-10-14	149.2200	149.2200	149.2200	149.2200	+5.642%	1	130	-95.503%
2025-10-13	144.8000	144.8000	140.0000	141.2500	+4.398%	4	130	-95.250%
2025-10-10	153.4500	153.4500	135.3000	135.3000	-18.025%	8	129	-95.041%
2025-10-06	160.1700	165.0500	160.1700	165.0500	+10.951%	4	126	-95.935%
2025-10-03	149.1900	149.1900	148.7600	148.7600	-7.147%	3	130	-95.489%
2025-10-02	172.8700	172.8700	160.2100	160.2100	-8.639%	2	130	-95.812%
2025-10-01	175.1200	175.3600	174.3000	175.3600	+10.637%	4	129	-96.174%
2025-09-30	153.0000	158.5000	153.0000	158.5000	+7.728%	6	128	-95.767%
2025-09-26	147.1300	147.1300	147.1300	147.1300	-5.746%	1	128	-95.439%
2025-09-24	156.0500	156.1000	156.0500	156.1000	+1.926%	4	128	-95.701%
2025-09-22	153.1500	153.1500	153.1500	153.1500	+3.585%	1	127	-95.619%
2025-09-19	147.8500	147.8500	147.8500	147.8500	+1.895%	3	127	-95.462%
2025-09-18	149.6000	149.6000	145.1000	145.1000	+5.298%	3	124	-95.376%
2025-09-17	137.8000	137.8000	137.8000	137.8000	+6.780%	1	124	-95.131%
2025-09-15	140.4000	144.5800	129.0500	129.0500	+5.175%	10	125	-94.800%
2025-09-12	115.4000	122.7000	115.3500	122.7000	+23.540%	23	122	-94.531%
2025-09-11	96.0000	99.3200	94.5700	99.3200	+9.867%	10	123	-93.244%
2025-09-10	87.6800	90.4000	87.6800	90.4000	+5.583%	3	123	-92.577%
2025-09-08	85.4300	85.6200	85.4300	85.6200	-2.561%	2	121	-92.163%
2025-09-05	88.3700	90.8000	86.7000	87.8700	+11.482%	6	121	-92.364%
2025-09-04	76.6000	78.8200	76.2100	78.8200	+1.311%	59	118	-91.487%
2025-09-03	74.1500	81.1000	74.1500	77.8000	+4.852%	14	101	-91.375%
2025-09-02	73.0000	76.4000	73.0000	74.2000	-6.313%	23	98	-90.957%
2025-08-29	79.2000	79.2000	79.2000	79.2000	-4.693%	1	84	-91.528%
2025-08-28	83.1000	83.1000	83.1000	83.1000	-8.480%	1	84	-91.925%
2025-08-27	90.8000	90.8000	90.8000	90.8000	+1.057%	1	84	-92.610%
2025-08-26	88.3500	89.8500	87.1500	89.8500	+11.338%	6	83	-92.532%
2025-08-25	83.0500	83.0500	80.7000	80.7000	+0.875%	6	84	-91.685%
2025-08-22	80.2000	80.2000	80.0000	80.0000	+13.314%	4	80	-91.613%
2025-08-21	69.7000	70.6000	69.2500	70.6000	-1.051%	17	79	-90.496%
2025-08-20	68.9600	71.3500	68.4800	71.3500	-5.883%	4	79	-90.596%
2025-08-19	78.5800	82.3500	75.8100	75.8100	-4.569%	7	78	-91.149%
2025-08-18	78.0000	80.5000	78.0000	79.4400	-2.707%	106	79	-91.553%
2025-08-14	78.9500	81.6500	78.9500	81.6500	-2.786%	8	57	-91.782%
2025-08-13	87.3600	87.6000	83.9900	83.9900	-1.188%	5	54	-92.011%
2025-08-12	84.9500	85.0000	80.6800	85.0000	0.000%	107	53	-92.106%