Dark

TSLA20260821C340
TSLA Aug 21 2026 340.00 Call (TSLA260821C00340000)
option OPRA

EOD

Jul 31, 2026

4.450.000%(0.00)1,181

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	4.6100	5.6500	3.0000	4.4500	0.000%	1,181	3,466	0.000%
2026-07-30	3.6000	4.8600	3.4000	4.4500	+43.548%	2,160	3,062	0.000%
2026-07-29	4.7000	4.7500	2.8900	3.1000	-33.761%	807	2,246	+43.548%
2026-07-28	4.5500	5.6500	3.6500	4.6800	-11.864%	968	2,182	-4.915%
2026-07-27	7.2500	7.9000	4.7000	5.3100	-26.352%	682	1,965	-16.196%
2026-07-24	9.7000	10.1900	5.9500	7.2100	-24.265%	1,833	1,814	-38.280%
2026-07-23	17.4800	18.0500	8.3500	9.5200	-77.274%	2,934	1,484	-53.256%
2026-07-22	45.9700	45.9700	41.8900	41.8900	-11.866%	50	389	-89.377%
2026-07-21	48.6100	48.6100	47.5300	47.5300	+10.304%	2	379	-90.637%
2026-07-20	44.1000	44.5500	42.6500	43.0900	-14.095%	31	380	-89.673%
2026-07-17	49.0000	50.9000	47.9500	50.1600	-13.472%	122	376	-91.128%
2026-07-16	58.6100	60.5600	56.4800	57.9700	-4.811%	6	357	-92.324%
2026-07-15	71.0000	71.0000	59.1500	60.9000	-2.762%	7	358	-92.693%
2026-07-14	64.2000	67.3300	62.0700	62.6300	+1.507%	18	358	-92.895%
2026-07-13	63.2200	63.2200	60.1000	61.7000	-17.854%	7	364	-92.788%
2026-07-10	75.5700	76.9000	75.1100	75.1100	+4.932%	11	362	-94.075%
2026-07-09	63.0500	72.8800	63.0500	71.5800	+16.884%	7	353	-93.783%
2026-07-08	65.9000	65.9000	61.2400	61.2400	-13.073%	3	350	-92.734%
2026-07-07	78.8600	78.8600	70.4000	70.4500	-17.544%	11	349	-93.683%
2026-07-06	69.8900	85.4400	69.8900	85.4400	+42.281%	5	346	-94.792%
2026-07-02	90.0000	90.0000	60.0500	60.0500	-34.693%	64	317	-92.590%
2026-07-01	93.6000	93.6000	91.9500	91.9500	+7.745%	4	317	-95.160%
2026-06-30	82.7000	85.7300	82.0900	85.3400	+6.449%	13	317	-94.786%
2026-06-29	53.6000	80.6500	53.6000	80.1700	+44.763%	11	324	-94.449%
2026-06-26	45.6900	57.4000	45.6900	55.3800	+13.252%	9	327	-91.965%
2026-06-25	48.8500	49.9500	48.3700	48.9000	+0.205%	7	327	-90.900%
2026-06-24	54.3700	57.4000	48.8000	48.8000	-12.262%	8	327	-90.881%
2026-06-23	62.2000	62.3000	53.8300	55.6200	-27.522%	39	327	-91.999%
2026-06-22	77.6500	77.6500	76.7400	76.7400	+11.040%	4	345	-94.201%
2026-06-18	61.4800	69.1100	60.0300	69.1100	-4.755%	11	341	-93.561%
2026-06-17	72.6100	72.6100	72.5600	72.5600	-3.318%	2	341	-93.867%
2026-06-16	73.0000	75.0500	73.0000	75.0500	-6.258%	26	341	-94.071%
2026-06-15	81.7700	82.3400	80.0600	80.0600	+9.581%	12	357	-94.442%
2026-06-12	73.3000	73.3000	73.0600	73.0600	-1.003%	2	357	-93.909%
2026-06-11	61.2000	73.8000	61.2000	73.8000	+22.449%	6	357	-93.970%
2026-06-10	68.9300	68.9300	59.5000	60.2700	-12.015%	32	356	-92.617%
2026-06-09	80.3800	80.3800	68.5000	68.5000	-9.511%	2	360	-93.504%
2026-06-08	72.0000	76.7500	72.0000	75.7000	+11.438%	29	360	-94.122%
2026-06-05	82.7200	82.7200	67.9300	67.9300	-25.597%	10	362	-93.449%
2026-06-04	91.3000	91.3000	91.3000	91.3000	-3.824%	1	359	-95.126%
2026-06-03	95.8900	99.9900	94.9300	94.9300	+0.882%	4	359	-95.312%
2026-06-02	88.4400	94.1000	88.4400	94.1000	+3.806%	26	356	-95.271%
2026-06-01	92.7600	92.7600	90.5800	90.6500	-14.173%	5	341	-95.091%
2026-05-29	105.6200	105.6200	105.6200	105.6200	-7.172%	5	341	-95.787%
2026-05-28	113.7700	113.7800	113.7700	113.7800	+3.286%	8	341	-96.089%
2026-05-27	109.7500	110.1600	109.6000	110.1600	+5.406%	4	335	-95.960%
2026-05-26	103.6300	104.5100	103.6300	104.5100	+11.465%	9	333	-95.742%
2026-05-22	93.7600	93.7600	93.7600	93.7600	-0.783%	2	334	-95.254%
2026-05-21	94.5000	94.5000	94.5000	94.5000	+6.780%	1	334	-95.291%
2026-05-20	88.5000	88.5000	88.5000	88.5000	+20.408%	1	334	-94.972%
2026-05-19	78.8500	78.8500	72.5000	73.5000	-9.816%	5	336	-93.946%
2026-05-18	81.5000	81.5000	81.5000	81.5000	-15.413%	1	336	-94.540%
2026-05-15	101.2100	101.2100	96.3500	96.3500	-19.339%	14	336	-95.381%
2026-05-13	111.8000	121.0500	111.8000	119.4500	+17.488%	12	336	-96.275%
2026-05-12	114.3300	114.3300	101.6700	101.6700	-11.290%	4	336	-95.623%
2026-05-11	95.4400	114.6100	95.4400	114.6100	+14.199%	59	336	-96.117%
2026-05-08	95.8300	103.8300	95.8300	100.3600	+25.137%	23	340	-95.566%
2026-05-07	87.5500	87.5500	80.2000	80.2000	+6.677%	17	350	-94.451%
2026-05-06	72.2400	75.1800	71.6700	75.1800	+8.110%	5	360	-94.081%
2026-05-05	76.2000	76.2500	69.5400	69.5400	-4.202%	32	361	-93.601%
2026-05-04	71.0700	72.5900	69.7700	72.5900	-4.108%	4	348	-93.870%
2026-05-01	64.0000	75.7000	64.0000	75.7000	+18.097%	34	348	-94.122%
2026-04-30	53.4000	64.1000	53.4000	64.1000	+14.772%	24	348	-93.058%
2026-04-29	56.4400	56.8000	55.8500	55.8500	-6.213%	4	348	-92.032%
2026-04-28	60.2200	62.2900	59.5500	59.5500	-4.137%	22	350	-92.527%
2026-04-27	55.0300	62.5000	52.1300	62.1200	+1.836%	30	334	-92.836%
2026-04-24	61.5000	61.5000	58.3000	61.0000	+2.780%	13	330	-92.705%
2026-04-23	63.5000	63.5000	57.0000	59.3500	-18.498%	34	327	-92.502%
2026-04-21	74.2600	74.2600	72.6800	72.8200	-2.124%	5	321	-93.889%
2026-04-20	74.4000	74.4000	74.4000	74.4000	-10.253%	1	321	-94.019%
2026-04-17	80.8600	88.9500	80.8600	82.9000	+13.484%	6	320	-94.632%
2026-04-16	70.2000	73.0500	70.0800	73.0500	-2.626%	16	322	-93.908%
2026-04-15	63.3600	77.0000	63.3300	75.0200	+38.618%	53	333	-94.068%
2026-04-14	51.3000	56.5200	50.2400	54.1200	+17.422%	43	349	-91.778%
2026-04-13	45.8600	49.0000	45.5000	46.0900	+3.923%	11	357	-90.345%
2026-04-10	45.0400	45.1500	42.0000	44.3500	-0.516%	30	359	-89.966%
2026-04-09	43.2200	46.3000	40.3000	44.5800	+3.554%	34	359	-90.018%
2026-04-08	52.9500	52.9500	42.3900	43.0500	-6.515%	254	350	-89.663%
2026-04-07	45.7600	46.7800	41.4000	46.0500	-6.535%	203	256	-90.337%
2026-04-06	49.6000	49.6000	46.7200	49.2700	-11.718%	21	220	-90.968%
2026-04-02	59.7000	59.7000	55.8100	55.8100	-21.350%	3	215	-92.027%
2026-04-01	65.6300	70.9600	65.6300	70.9600	+13.138%	5	215	-93.729%
2026-03-31	58.1100	62.7200	58.1100	62.7200	+19.878%	6	212	-92.905%
2026-03-30	55.9100	55.9100	52.3200	52.3200	-16.154%	3	211	-91.495%
2026-03-27	60.0000	62.4000	60.0000	62.4000	-6.010%	5	210	-92.869%
2026-03-26	72.2700	72.2700	66.3900	66.3900	-9.796%	4	210	-93.297%
2026-03-24	73.6000	73.6000	73.6000	73.6000	+0.136%	7	209	-93.954%
2026-03-23	73.5000	73.5000	73.5000	73.5000	+17.206%	1	204	-93.946%
2026-03-20	66.6800	67.2000	62.7100	62.7100	-28.519%	6	204	-92.904%
2026-03-13	88.0200	88.0200	87.7300	87.7300	-0.533%	2	204	-94.928%
2026-03-12	88.2000	88.2000	88.2000	88.2000	-10.864%	1	205	-94.955%
2026-03-11	96.5000	102.1500	96.5000	98.9500	+8.856%	5	205	-95.503%
2026-03-10	91.6300	94.0500	90.3500	90.9000	+2.596%	6	202	-95.105%
2026-03-09	79.9500	88.6000	79.9500	88.6000	-5.975%	3	198	-94.977%
2026-03-05	94.3000	94.3000	94.2300	94.2300	-0.727%	2	198	-95.278%
2026-03-04	91.2300	94.9200	90.2500	94.9200	+12.705%	5	200	-95.312%
2026-03-03	84.7500	84.7500	83.4000	84.2200	-7.430%	6	201	-94.716%
2026-03-02	90.9800	90.9800	90.9800	90.9800	+1.370%	1	196	-95.109%
2026-02-27	92.8500	95.6200	89.7500	89.7500	-7.321%	8	196	-95.042%
2026-02-26	97.4000	97.4000	96.8400	96.8400	-2.771%	2	197	-95.405%
2026-02-20	100.1000	101.9000	98.4000	99.6000	+1.322%	30	195	-95.532%
2026-02-19	98.3000	98.3000	98.3000	98.3000	-5.617%	1	171	-95.473%
2026-02-18	104.1500	104.1500	104.1500	104.1500	-2.682%	1	172	-95.727%
2026-02-12	121.1300	121.1300	107.0200	107.0200	-7.278%	7	172	-95.842%
2026-02-11	113.7300	115.4200	113.7300	115.4200	+2.142%	26	167	-96.145%
2026-02-10	112.2400	113.0000	111.5500	113.0000	+8.497%	17	192	-96.062%
2026-02-06	94.5500	104.1500	94.5500	104.1500	+12.655%	4	208	-95.727%
2026-02-05	88.1500	92.6000	88.1500	92.4500	-7.309%	23	208	-95.187%
2026-02-04	113.2200	113.2200	99.7400	99.7400	-12.562%	21	213	-95.538%
2026-02-02	109.7600	114.0700	109.7600	114.0700	-10.160%	11	210	-96.099%
2026-01-30	124.2900	126.9700	123.8000	126.9700	+17.434%	3	211	-96.495%
2026-01-29	108.0000	112.8600	108.0000	108.1200	-13.191%	5	209	-95.884%
2026-01-27	124.5500	124.5500	124.5500	124.5500	-0.678%	1	208	-96.427%
2026-01-26	128.7000	128.7000	125.4000	125.4000	-6.946%	15	209	-96.451%
2026-01-23	134.7600	134.7600	134.7600	134.7600	+14.934%	3	210	-96.698%
2026-01-20	117.2500	117.2500	117.2500	117.2500	-8.826%	1	212	-96.205%
2026-01-14	127.6800	128.6000	127.6800	128.6000	+1.700%	94	213	-96.540%
2026-01-09	126.7000	126.7000	126.4500	126.4500	-0.668%	48	180	-96.481%
2026-01-08	125.5500	127.3000	125.5000	127.3000	-2.899%	3	201	-96.504%
2026-01-07	131.1000	131.1000	131.1000	131.1000	+3.489%	1	204	-96.606%
2026-01-06	127.2500	127.2500	124.9500	126.6800	-3.460%	37	205	-96.487%
2026-01-02	135.1800	135.1800	131.2200	131.2200	-14.737%	5	190	-96.609%
2025-12-30	153.9000	153.9000	153.9000	153.9000	-0.684%	10	189	-97.109%
2025-12-29	157.7000	158.3000	154.6100	154.9600	-10.943%	15	189	-97.128%
2025-12-16	174.0000	174.0000	174.0000	174.0000	+21.153%	1	187	-97.443%
2025-12-08	143.6200	143.6200	143.6200	143.6200	+0.434%	1	188	-96.902%
2025-12-03	141.3700	143.0000	139.5000	143.0000	+8.088%	10	187	-96.888%
2025-12-02	131.7500	137.2000	131.7500	132.3000	+4.502%	8	182	-96.636%
2025-11-25	126.6000	126.6000	126.6000	126.6000	+11.986%	1	179	-96.485%
2025-11-20	112.9500	113.0500	112.9500	113.0500	-5.159%	3	180	-96.064%
2025-11-18	119.2000	119.2000	119.2000	119.2000	-3.168%	1	180	-96.267%
2025-11-17	118.3000	123.1000	118.3000	123.1000	+17.912%	2	181	-96.385%
2025-11-14	104.4000	104.4000	104.4000	104.4000	-7.651%	1	180	-95.738%
2025-11-13	115.0500	115.0500	112.7400	113.0500	-24.909%	3	181	-96.064%
2025-11-10	143.8800	150.5500	143.8800	150.5500	+8.669%	2	181	-97.044%
2025-11-07	138.6000	138.6000	138.5400	138.5400	-18.506%	2	180	-96.788%
2025-11-05	164.3000	170.0000	164.3000	170.0000	+8.779%	3	179	-97.382%
2025-11-04	156.2800	156.2800	156.2800	156.2800	-10.753%	15	181	-97.153%
2025-11-03	175.1100	175.1100	175.1100	175.1100	+9.055%	2	183	-97.459%
2025-10-31	160.5700	160.5700	160.5700	160.5700	+5.506%	1	183	-97.229%
2025-10-30	156.6500	156.6500	152.1900	152.1900	-8.397%	2	183	-97.076%
2025-10-28	166.1400	166.1400	166.1400	166.1400	+17.830%	1	184	-97.322%
2025-10-24	142.2300	142.2300	141.0000	141.0000	-0.424%	6	185	-96.844%
2025-10-22	145.7100	145.7100	141.6000	141.6000	-7.626%	5	185	-96.857%
2025-10-21	153.2900	153.2900	153.2900	153.2900	+3.679%	3	187	-97.097%
2025-10-17	145.0500	147.8500	145.0500	147.8500	+6.367%	13	190	-96.990%
2025-10-16	139.0000	139.0000	139.0000	139.0000	-0.976%	1	177	-96.799%
2025-10-14	140.3700	140.3700	140.3700	140.3700	+1.394%	1	177	-96.830%
2025-10-13	135.9000	138.4400	135.9000	138.4400	+4.760%	12	178	-96.786%
2025-10-10	148.5300	148.5300	132.1500	132.1500	-7.133%	4	188	-96.633%
2025-10-09	139.4500	142.3800	139.4500	142.3000	-2.727%	3	189	-96.873%
2025-10-08	147.0900	147.0900	146.2900	146.2900	+7.487%	2	190	-96.958%
2025-10-03	149.8000	149.8000	136.1000	136.1000	-16.251%	17	191	-96.730%
2025-10-02	167.0000	167.0000	162.5100	162.5100	-3.721%	3	191	-97.262%
2025-10-01	157.4300	168.7900	157.4300	168.7900	+11.759%	2	192	-97.364%
2025-09-30	151.0300	151.0300	151.0300	151.0300	-1.288%	1	193	-97.054%
2025-09-29	153.1000	154.5000	153.0000	153.0000	+5.956%	4	194	-97.092%
2025-09-26	145.8000	145.8000	140.5000	144.4000	+1.057%	9	197	-96.918%
2025-09-25	144.3500	144.4000	141.0500	142.8900	-4.899%	17	197	-96.886%
2025-09-24	149.9700	150.2500	149.9700	150.2500	+2.770%	3	201	-97.038%
2025-09-22	155.5500	155.5500	146.2000	146.2000	+4.057%	5	203	-96.956%
2025-09-19	140.5000	140.5000	140.5000	140.5000	+0.876%	1	201	-96.833%
2025-09-18	145.0000	145.0000	139.2800	139.2800	+0.137%	6	202	-96.805%
2025-09-17	131.7500	139.0900	131.7500	139.0900	+3.443%	5	205	-96.801%
2025-09-16	135.0000	136.5300	134.4600	134.4600	+3.991%	3	206	-96.690%
2025-09-15	140.2000	140.2000	129.2500	129.3000	+11.360%	27	207	-96.558%
2025-09-12	100.0000	117.1600	100.0000	116.1100	+23.587%	31	206	-96.167%
2025-09-11	84.3000	94.0300	84.3000	93.9500	+9.691%	12	203	-95.263%
2025-09-10	80.8500	85.6500	80.8500	85.6500	+6.331%	4	207	-94.804%
2025-09-09	79.9000	81.4000	79.9000	80.5500	-2.364%	14	208	-94.475%
2025-09-08	84.0000	84.0000	82.5000	82.5000	+0.036%	2	201	-94.606%
2025-09-05	85.9200	85.9200	80.0000	82.4700	+10.461%	18	200	-94.604%
2025-09-04	73.4100	74.6600	71.4000	74.6600	+1.289%	176	209	-94.040%
2025-09-03	76.5600	78.0500	73.7100	73.7100	+5.060%	72	146	-93.963%
2025-09-02	69.6000	70.5000	69.4500	70.1600	-3.161%	32	148	-93.657%
2025-08-29	82.0000	82.0000	72.4500	72.4500	-9.776%	67	64	-93.858%
2025-08-28	86.0000	87.2000	80.0000	80.3000	-6.192%	12	64	-94.458%
2025-08-27	88.2000	88.2000	85.6000	85.6000	-1.269%	3	58	-94.801%
2025-08-26	83.9500	86.7000	82.9000	86.7000	+3.770%	6	57	-94.867%
2025-08-25	78.7800	84.1500	78.7800	83.5500	+6.992%	27	54	-94.674%
2025-08-22	68.9500	78.0900	68.9500	78.0900	+15.092%	14	55	-94.301%
2025-08-20	67.5500	68.1500	63.5500	67.8500	-5.317%	24	54	-93.441%
2025-08-19	76.5500	77.9500	71.6600	71.6600	-5.086%	7	44	-93.790%
2025-08-18	75.5000	75.5000	75.5000	75.5000	+4.138%	1	41	-94.106%
2025-08-15	73.1200	73.5000	72.5000	72.5000	-4.517%	3	41	-93.862%
2025-08-14	78.5900	78.5900	74.2300	75.9300	-5.383%	8	39	-94.139%
2025-08-13	83.2800	83.5000	80.2500	80.2500	-1.534%	8	33	-94.455%
2025-08-12	82.9600	82.9600	78.0000	81.5000	-1.487%	12	28	-94.540%
2025-08-11	81.3700	85.7500	80.6500	82.7300	0.000%	30	19	-94.621%