Dark

TSLA20260821C350
TSLA Aug 21 2026 350.00 Call (TSLA260821C00350000)
option OPRA

EOD

Jul 31, 2026

2.96+0.339%(+0.01)3,336

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	3.0500	3.8000	2.0000	2.9600	+0.339%	3,336	11,003	0.000%
2026-07-30	2.4200	3.3000	2.3000	2.9500	+39.810%	2,630	10,968	+0.339%
2026-07-29	3.2000	3.2600	1.9800	2.1100	-34.063%	2,771	10,865	+40.284%
2026-07-28	3.1000	3.9100	2.4800	3.2000	-13.279%	2,078	10,224	-7.500%
2026-07-27	4.9000	5.5500	3.2000	3.6900	-28.210%	2,905	9,826	-19.783%
2026-07-24	7.2000	7.4100	4.2000	5.1400	-24.964%	5,787	9,234	-42.412%
2026-07-23	13.6500	13.6500	6.0000	6.8500	-80.622%	10,115	7,226	-56.788%
2026-07-22	37.4400	39.7700	35.3500	35.3500	-10.484%	176	1,921	-91.627%
2026-07-21	37.0000	43.5700	36.2500	39.4900	+18.589%	44	1,866	-92.504%
2026-07-20	45.0600	45.0600	33.2900	33.3000	-21.090%	359	1,865	-91.111%
2026-07-17	43.1200	44.4700	39.8000	42.2000	-15.600%	97	1,741	-92.986%
2026-07-16	50.7000	52.6500	46.4500	50.0000	-10.217%	68	1,699	-94.080%
2026-07-15	61.0000	61.0000	50.8500	55.6900	+1.089%	56	1,672	-94.685%
2026-07-14	56.8000	56.8000	54.6500	55.0900	+2.684%	95	1,657	-94.627%
2026-07-13	55.6000	57.4000	51.8100	53.6500	-19.080%	103	1,650	-94.483%
2026-07-10	65.3000	68.0400	65.3000	66.3000	+6.506%	17	1,568	-95.535%
2026-07-09	53.0700	65.8000	52.5500	62.2500	+14.262%	30	1,571	-95.245%
2026-07-08	56.7200	56.7200	51.9000	54.4800	-12.832%	83	1,568	-94.567%
2026-07-07	70.5200	70.5200	62.1100	62.5000	-16.567%	18	1,536	-95.264%
2026-07-06	53.1100	76.2000	53.1100	74.9100	+40.888%	52	1,539	-96.049%
2026-07-02	77.9500	78.0000	52.3300	53.1700	-35.512%	249	1,392	-94.433%
2026-07-01	81.7400	84.8900	78.7000	82.4500	+4.765%	24	1,392	-96.410%
2026-06-30	69.4800	78.7000	69.4800	78.7000	+9.641%	10	1,406	-96.239%
2026-06-29	49.1000	72.3500	49.1000	71.7800	+59.157%	345	1,411	-95.876%
2026-06-26	39.4800	51.4200	38.4900	45.1000	+8.413%	50	1,394	-93.437%
2026-06-25	43.0000	44.7500	41.3000	41.6000	-4.762%	71	1,401	-92.885%
2026-06-24	47.5300	49.6200	42.8000	43.6800	-9.752%	321	1,416	-93.223%
2026-06-23	55.0000	55.0000	47.1400	48.4000	-27.847%	107	1,507	-93.884%
2026-06-22	65.3500	71.1000	65.3500	67.0800	+13.733%	33	1,499	-95.587%
2026-06-18	55.5000	60.5100	51.6000	58.9800	-6.928%	53	1,495	-94.981%
2026-06-17	62.2500	67.3500	62.2500	63.3700	-7.354%	95	1,495	-95.329%
2026-06-16	69.6200	69.6200	66.8400	68.4000	-5.171%	51	1,495	-95.673%
2026-06-15	73.9100	75.5000	71.2200	72.1300	+3.264%	42	1,504	-95.896%
2026-06-12	70.3600	70.3600	60.0000	69.8500	+5.196%	35	1,504	-95.762%
2026-06-11	54.9000	66.4000	52.7000	66.4000	+25.330%	931	1,504	-95.542%
2026-06-10	60.7800	64.5000	52.7500	52.9800	-18.114%	44	1,332	-94.413%
2026-06-09	78.9500	78.9500	59.0900	64.7000	-12.152%	57	1,312	-95.425%
2026-06-08	64.0000	77.5300	64.0000	73.6500	+18.237%	45	1,318	-95.981%
2026-06-05	76.7500	76.7500	59.7500	62.2900	-25.105%	104	1,302	-95.248%
2026-06-04	86.5000	86.5000	82.0000	83.1700	-2.930%	7	1,354	-96.441%
2026-06-03	94.5000	94.5000	85.1000	85.6800	-1.630%	23	1,353	-96.545%
2026-06-02	81.4300	87.1000	81.4300	87.1000	+8.875%	28	1,349	-96.602%
2026-06-01	86.4500	87.0000	80.0000	80.0000	-19.824%	50	1,338	-96.300%
2026-05-29	100.7600	100.7600	91.5500	99.7800	-3.631%	13	1,358	-97.033%
2026-05-28	104.0600	104.0600	103.5400	103.5400	+0.838%	4	1,360	-97.141%
2026-05-27	104.7500	105.0000	99.5000	102.6800	+6.958%	20	1,361	-97.117%
2026-05-26	93.3500	96.0000	92.3000	96.0000	+6.833%	13	1,351	-96.917%
2026-05-22	89.3500	94.5000	89.3500	89.8600	+4.186%	33	1,351	-96.706%
2026-05-21	87.6500	87.6500	81.0000	86.2500	+6.719%	18	1,356	-96.568%
2026-05-20	77.1000	81.1400	75.7000	80.8200	+11.522%	276	1,356	-96.338%
2026-05-19	71.2700	73.5400	66.4000	72.4700	-2.686%	340	1,182	-95.916%
2026-05-18	80.9500	82.4500	74.4700	74.4700	-16.560%	40	1,182	-96.025%
2026-05-15	95.5000	95.5000	89.1500	89.2500	-17.666%	335	1,182	-96.683%
2026-05-14	108.2700	112.9000	106.2800	108.4000	-0.550%	19	1,046	-97.269%
2026-05-13	100.0000	116.4000	97.8500	109.0000	+7.633%	63	1,035	-97.284%
2026-05-12	106.0300	106.0300	90.2400	101.2700	-7.279%	82	1,035	-97.077%
2026-05-11	90.0000	111.9000	85.7500	109.2200	+19.497%	155	1,035	-97.290%
2026-05-08	86.4000	96.0000	86.1000	91.4000	+14.250%	388	1,127	-96.761%
2026-05-07	77.0500	83.0000	75.5300	80.0000	+13.491%	21	1,045	-96.300%
2026-05-06	59.1500	71.1500	59.1500	70.4900	+8.983%	26	1,057	-95.801%
2026-05-05	69.1500	71.6000	64.2800	64.6800	-0.843%	90	1,054	-95.424%
2026-05-04	62.7500	66.0100	61.5000	65.2300	+2.113%	30	1,029	-95.462%
2026-05-01	59.0000	68.7500	57.1500	63.8800	+12.763%	117	1,006	-95.366%
2026-04-30	48.9600	58.5000	47.3600	56.6500	+12.916%	79	1,006	-94.775%
2026-04-29	52.2800	52.6800	49.3500	50.1700	-8.282%	50	1,030	-94.100%
2026-04-28	54.0100	56.2500	52.5000	54.7000	-2.217%	35	1,028	-94.589%
2026-04-27	51.4000	57.0000	46.0000	55.9400	+1.525%	165	1,030	-94.709%
2026-04-24	55.2000	57.0000	52.1500	55.1000	+3.845%	44	1,016	-94.628%
2026-04-23	60.8700	60.8700	50.4500	53.0600	-17.094%	97	996	-94.421%
2026-04-22	66.5000	66.7100	64.0000	64.0000	-1.991%	28	988	-95.375%
2026-04-21	65.5000	67.9500	64.8000	65.3000	-3.744%	5	989	-95.467%
2026-04-20	76.8500	76.8500	67.8400	67.8400	-9.305%	29	989	-95.637%
2026-04-17	74.7000	80.8000	69.8000	74.8000	+15.700%	69	990	-96.043%
2026-04-16	67.6000	68.1300	61.5000	64.6500	-7.643%	90	980	-95.422%
2026-04-15	51.0000	71.2000	51.0000	70.0000	+44.122%	134	1,018	-95.771%
2026-04-14	46.0000	50.8500	45.0000	48.5700	+15.781%	116	994	-93.906%
2026-04-13	40.9500	43.7200	40.2500	41.9500	+3.940%	236	1,001	-92.944%
2026-04-10	41.3000	41.4200	37.2100	40.3600	+1.407%	76	896	-92.666%
2026-04-09	38.7500	41.1700	36.0000	39.8000	+5.180%	321	880	-92.563%
2026-04-08	49.4500	49.4500	37.7500	37.8400	-7.027%	172	783	-92.178%
2026-04-07	41.1400	41.8300	37.0000	40.7000	-8.642%	524	739	-92.727%
2026-04-06	54.0000	54.0000	41.5000	44.5500	-11.431%	147	541	-93.356%
2026-04-02	55.3200	55.3200	50.0000	50.3000	-21.907%	34	512	-94.115%
2026-04-01	60.5000	64.7900	60.4500	64.4100	+10.009%	30	512	-95.404%
2026-03-31	52.4400	58.5500	52.4400	58.5500	+20.004%	9	508	-94.944%
2026-03-30	52.9500	52.9500	47.3100	48.7900	-8.203%	37	502	-93.933%
2026-03-27	55.1400	55.1400	53.1500	53.1500	-11.431%	31	492	-94.431%
2026-03-26	65.1100	65.1100	60.0000	60.0100	-17.885%	5	473	-95.067%
2026-03-25	73.0800	73.0800	73.0800	73.0800	+8.347%	20	471	-95.950%
2026-03-24	65.0000	67.4500	65.0000	67.4500	+6.287%	2	471	-95.612%
2026-03-23	64.8800	68.2300	63.4600	63.4600	+10.654%	10	471	-95.336%
2026-03-20	64.9500	64.9500	57.3500	57.3500	-15.786%	17	475	-94.839%
2026-03-19	68.6700	68.6700	66.9500	68.1000	-11.213%	25	469	-95.653%
2026-03-18	81.0500	81.0500	76.3600	76.7000	-6.680%	20	454	-96.141%
2026-03-16	81.3000	82.1900	81.3000	82.1900	+4.701%	3	446	-96.399%
2026-03-13	80.8900	80.8900	78.5000	78.5000	-5.308%	13	446	-96.229%
2026-03-12	82.9000	82.9000	82.9000	82.9000	-6.275%	1	437	-96.429%
2026-03-11	93.3000	93.3000	88.4500	88.4500	+3.390%	2	438	-96.653%
2026-03-10	85.5500	85.5500	85.5500	85.5500	+3.072%	1	436	-96.540%
2026-03-09	74.1200	83.0000	74.1200	83.0000	-0.060%	3	435	-96.434%
2026-03-06	83.0500	83.0500	83.0500	83.0500	-1.774%	1	432	-96.436%
2026-03-05	85.3500	85.3500	84.2000	84.5500	-3.039%	20	432	-96.499%
2026-03-04	79.3500	87.2000	79.3500	87.2000	+12.299%	2	414	-96.606%
2026-03-03	75.1500	79.2000	75.1500	77.6500	-7.284%	12	414	-96.188%
2026-03-02	85.1700	85.1700	83.7500	83.7500	+0.722%	6	415	-96.466%
2026-02-27	83.1000	83.1500	83.1000	83.1500	-7.714%	8	414	-96.440%
2026-02-26	90.1000	90.1000	90.1000	90.1000	-8.388%	12	411	-96.715%
2026-02-25	98.0000	98.3500	98.0000	98.3500	+8.939%	15	417	-96.990%
2026-02-24	90.2800	90.2800	90.2800	90.2800	+11.595%	15	417	-96.721%
2026-02-23	89.1000	89.1000	80.9000	80.9000	-12.917%	9	432	-96.341%
2026-02-20	95.5000	95.5000	92.9000	92.9000	-3.350%	11	432	-96.814%
2026-02-19	94.2300	96.1200	94.2300	96.1200	+4.820%	2	431	-96.921%
2026-02-17	90.8500	93.0000	90.0000	91.7000	-11.827%	4	431	-96.772%
2026-02-13	98.6600	104.0000	98.6600	104.0000	+4.365%	4	426	-97.154%
2026-02-12	101.6000	102.4700	99.6500	99.6500	-4.017%	18	426	-97.030%
2026-02-10	103.8200	103.8200	103.8200	103.8200	+0.894%	2	415	-97.149%
2026-02-09	100.8100	102.9500	100.8100	102.9000	+3.939%	12	417	-97.123%
2026-02-06	88.3600	99.0000	88.3600	99.0000	+14.983%	29	423	-97.010%
2026-02-05	87.5300	88.7200	82.1900	86.1000	-9.368%	39	420	-96.562%
2026-02-04	103.5000	103.5000	90.0000	95.0000	-7.090%	98	411	-96.884%
2026-02-03	106.4500	109.0000	102.2500	102.2500	-4.591%	10	403	-97.105%
2026-02-02	100.0000	107.1700	100.0000	107.1700	-6.809%	3	394	-97.238%
2026-01-30	108.7600	119.9000	108.7600	115.0000	+13.873%	34	394	-97.426%
2026-01-29	109.3300	109.3300	100.9900	100.9900	-14.611%	25	405	-97.069%
2026-01-28	118.2700	118.2700	118.2700	118.2700	-0.194%	3	385	-97.497%
2026-01-26	120.4900	120.4900	118.3000	118.5000	-7.660%	5	385	-97.502%
2026-01-23	128.3300	128.3300	128.3300	128.3300	-0.712%	10	382	-97.693%
2026-01-22	121.5000	129.2500	121.5000	129.2500	+19.521%	25	372	-97.710%
2026-01-21	108.3500	108.3500	107.4000	108.1400	-2.462%	5	359	-97.263%
2026-01-20	110.0000	110.8700	110.0000	110.8700	-9.494%	11	360	-97.330%
2026-01-16	121.9000	122.5000	121.9000	122.5000	+1.031%	7	355	-97.584%
2026-01-14	121.2500	121.2500	121.2500	121.2500	-6.731%	1	355	-97.559%
2026-01-13	128.5300	130.0000	128.5300	130.0000	+2.645%	10	354	-97.723%
2026-01-09	128.1700	128.1700	126.6500	126.6500	+5.191%	3	354	-97.663%
2026-01-06	125.6500	126.1200	120.1900	120.4000	-14.337%	12	354	-97.542%
2026-01-05	132.5600	140.5500	132.5600	140.5500	+10.149%	2	344	-97.894%
2026-01-02	139.7800	139.7800	124.0500	127.6000	-8.307%	10	344	-97.680%
2025-12-31	139.1600	139.1600	139.1600	139.1600	-3.562%	1	343	-97.873%
2025-12-30	144.3000	144.3000	144.3000	144.3000	-2.946%	2	343	-97.949%
2025-12-29	148.6800	148.6800	148.6800	148.6800	-7.681%	1	343	-98.009%
2025-12-26	161.0500	161.0500	161.0500	161.0500	-5.237%	15	343	-98.162%
2025-12-23	169.9500	169.9500	169.9500	169.9500	-3.080%	10	329	-98.258%
2025-12-22	175.3500	175.3500	175.3500	175.3500	+0.932%	1	323	-98.312%
2025-12-18	171.7000	173.7300	171.7000	173.7300	+9.782%	3	323	-98.296%
2025-12-17	155.9100	158.2500	155.9100	158.2500	-9.747%	41	325	-98.130%
2025-12-16	163.1600	175.3400	163.1600	175.3400	+6.590%	25	284	-98.312%
2025-12-15	164.0000	164.5000	164.0000	164.5000	+11.563%	3	265	-98.201%
2025-12-12	144.0000	149.6000	144.0000	147.4500	+6.079%	13	266	-97.993%
2025-12-11	135.2500	139.0000	133.6300	139.0000	-4.996%	6	266	-97.871%
2025-12-10	137.0000	146.3100	137.0000	146.3100	+5.548%	3	262	-97.977%
2025-12-09	134.1500	138.6200	134.1500	138.6200	+5.535%	2	261	-97.865%
2025-12-08	137.3500	137.3500	131.3500	131.3500	-10.188%	2	261	-97.746%
2025-12-05	146.5600	148.0000	146.2500	146.2500	+1.563%	8	260	-97.976%
2025-12-04	141.0000	144.1200	140.1500	144.0000	+2.894%	32	253	-97.944%
2025-12-03	132.1000	139.9500	132.1000	139.9500	+14.657%	4	262	-97.885%
2025-12-02	122.0600	122.0600	122.0600	122.0600	+7.258%	1	263	-97.575%
2025-11-25	113.8000	113.8000	113.8000	113.8000	-4.570%	1	262	-97.399%
2025-11-24	119.2500	119.2500	119.2500	119.2500	+17.280%	2	263	-97.518%
2025-11-21	99.3800	110.1200	99.1600	101.6800	-8.396%	46	263	-97.089%
2025-11-20	125.3000	125.3000	111.0000	111.0000	-0.359%	6	271	-97.333%
2025-11-18	108.9800	111.4000	108.9800	111.4000	-7.244%	41	275	-97.343%
2025-11-17	120.1000	120.1000	120.1000	120.1000	+3.731%	2	235	-97.535%
2025-11-14	101.2600	115.7800	101.2600	115.7800	+8.084%	4	237	-97.443%
2025-11-13	109.4300	109.4300	107.1200	107.1200	-22.668%	2	235	-97.237%
2025-11-11	138.5200	138.5200	138.5200	138.5200	-4.666%	1	234	-97.863%
2025-11-10	144.7500	149.4500	144.7500	145.3000	+10.663%	15	234	-97.963%
2025-11-07	135.1600	135.1600	130.0900	131.3000	-11.885%	12	247	-97.746%
2025-11-06	146.1000	149.0100	146.1000	149.0100	-7.533%	6	257	-98.014%
2025-11-05	146.4200	161.1500	146.4200	161.1500	+7.326%	2	261	-98.163%
2025-11-04	149.4600	157.1800	149.4600	150.1500	-3.904%	19	262	-98.029%
2025-11-03	156.2500	156.2500	156.2500	156.2500	0.000%	1	263	-98.106%
2025-10-31	156.2500	156.2500	156.2500	156.2500	+8.019%	1	263	-98.106%
2025-10-30	144.1700	144.6500	144.1700	144.6500	-8.345%	2	263	-97.954%
2025-10-29	160.1600	160.1600	157.8200	157.8200	-2.460%	2	264	-98.124%
2025-10-28	161.8000	161.8000	161.8000	161.8000	+10.406%	5	265	-98.171%
2025-10-27	144.0000	146.5500	144.0000	146.5500	+5.046%	8	273	-97.980%
2025-10-24	140.0000	140.0000	139.5100	139.5100	-5.095%	4	273	-97.878%
2025-10-23	123.5500	147.0000	123.5500	147.0000	+2.992%	5	277	-97.986%
2025-10-22	142.7300	142.7300	142.7300	142.7300	-3.056%	1	274	-97.926%
2025-10-21	147.2300	147.2300	147.2300	147.2300	+0.533%	1	273	-97.990%
2025-10-20	146.4500	146.4500	146.4500	146.4500	+1.772%	1	274	-97.979%
2025-10-17	143.2400	143.9000	143.2400	143.9000	+1.891%	4	275	-97.943%
2025-10-16	141.2300	141.2300	141.2300	141.2300	+1.721%	1	276	-97.904%
2025-10-15	139.0000	139.4800	136.7500	138.8400	+3.327%	11	277	-97.868%
2025-10-14	132.9500	134.3700	132.9500	134.3700	0.000%	2	282	-97.797%
2025-10-13	134.3700	134.3700	134.3700	134.3700	+6.238%	1	281	-97.797%
2025-10-10	140.4500	140.4500	126.4800	126.4800	-7.123%	6	282	-97.660%
2025-10-09	137.9500	137.9500	135.0000	136.1800	-3.569%	4	280	-97.826%
2025-10-07	142.2800	150.0000	140.0000	141.2200	-5.809%	12	280	-97.904%
2025-10-06	149.9300	149.9300	149.9300	149.9300	+15.848%	1	274	-98.026%
2025-10-03	136.9000	138.6500	127.9600	129.4200	-11.641%	6	274	-97.713%
2025-10-02	158.7500	158.7500	146.4700	146.4700	-0.300%	4	275	-97.979%
2025-09-30	147.8600	147.8600	146.9100	146.9100	+2.405%	2	277	-97.985%
2025-09-26	134.7500	143.4600	134.7500	143.4600	+3.604%	18	277	-97.937%
2025-09-25	136.0000	138.4700	134.6100	138.4700	-6.691%	5	280	-97.862%
2025-09-24	138.6500	148.4000	138.6500	148.4000	+8.448%	148	282	-98.005%
2025-09-23	142.0000	145.1900	134.9000	136.8400	-3.156%	20	248	-97.837%
2025-09-22	143.2500	147.5500	140.5000	141.3000	+4.775%	35	253	-97.905%
2025-09-19	135.3800	137.4000	132.8800	134.8600	+2.244%	24	284	-97.805%
2025-09-18	137.3500	138.2500	131.9000	131.9000	+3.127%	21	297	-97.756%
2025-09-17	129.5800	130.1000	126.6500	127.9000	-1.646%	7	297	-97.686%
2025-09-16	126.0500	130.0400	126.0500	130.0400	-0.490%	64	297	-97.724%
2025-09-15	135.0000	135.0000	127.8000	130.6800	+16.160%	79	252	-97.735%
2025-09-12	95.0000	112.5000	95.0000	112.5000	+25.390%	50	233	-97.369%
2025-09-11	83.3500	89.7200	83.3500	89.7200	+16.595%	14	250	-96.701%
2025-09-10	76.0000	82.0000	76.0000	76.9500	+1.423%	66	259	-96.153%
2025-09-09	78.0500	78.0500	75.4600	75.8700	-1.378%	44	220	-96.099%
2025-09-08	83.0000	83.7000	76.9300	76.9300	-3.837%	13	186	-96.152%
2025-09-05	78.8500	82.0700	77.5000	80.0000	+16.533%	20	177	-96.300%
2025-09-04	68.6500	68.6500	68.6500	68.6500	-6.599%	1	168	-95.688%
2025-09-03	67.2000	73.6000	67.2000	73.5000	+11.010%	8	169	-95.973%
2025-09-02	66.1200	67.3000	65.9500	66.2100	-5.102%	42	169	-95.529%
2025-08-29	78.0500	78.0500	69.7700	69.7700	-10.551%	16	123	-95.757%
2025-08-28	81.5000	81.5000	74.6900	78.0000	-3.346%	15	123	-96.205%
2025-08-27	83.3800	83.5000	80.7000	80.7000	-0.652%	26	118	-96.332%
2025-08-26	80.0000	81.2300	78.8700	81.2300	+0.099%	17	113	-96.356%
2025-08-25	73.8000	81.1500	73.8000	81.1500	+14.489%	90	106	-96.352%
2025-08-22	64.4500	72.0900	64.4500	70.8800	+11.904%	31	70	-95.824%
2025-08-21	63.7000	63.7000	62.7000	63.3400	+0.079%	4	50	-95.327%
2025-08-20	63.1000	63.6600	60.0000	63.2900	-8.275%	10	51	-95.323%
2025-08-19	73.3000	73.3000	68.2000	69.0000	-3.725%	11	43	-95.710%
2025-08-18	73.0000	73.0000	71.6700	71.6700	+0.448%	3	39	-95.870%
2025-08-15	71.3500	71.3500	71.3500	71.3500	-3.320%	2	36	-95.851%
2025-08-14	73.8000	73.8000	73.8000	73.8000	-3.277%	3	34	-95.989%
2025-08-13	82.0000	82.0000	76.3000	76.3000	+0.197%	5	34	-96.121%
2025-08-12	76.1500	76.1500	76.1500	76.1500	-3.948%	1	35	-96.113%
2025-08-11	79.8000	81.2000	79.2800	79.2800	0.000%	34	34	-96.266%