Dark

TSLA20260821C360
TSLA Aug 21 2026 360.00 Call (TSLA260821C00360000)
option OPRA

EOD

Jul 31, 2026

2.02-2.415%(-0.05)1,392

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	2.0600	2.6000	1.4000	2.0200	-2.415%	1,392	4,513	0.000%
2026-07-30	1.8000	2.2500	1.5700	2.0700	+38.926%	1,795	4,505	-2.415%
2026-07-29	2.2100	2.2500	1.4000	1.4900	-31.651%	654	3,966	+35.570%
2026-07-28	2.3000	2.5800	1.7000	2.1800	-14.173%	700	3,899	-7.339%
2026-07-27	3.7000	3.8500	2.2400	2.5400	-29.834%	1,531	3,788	-20.472%
2026-07-24	5.0500	5.5000	3.0000	3.6200	-27.600%	1,861	3,487	-44.199%
2026-07-23	10.1400	10.3000	4.3400	5.0000	-82.877%	4,873	2,846	-59.600%
2026-07-22	31.7000	31.7000	29.2000	29.2000	-10.154%	21	1,008	-93.082%
2026-07-21	29.8000	36.0000	29.3200	32.5000	+19.354%	39	1,007	-93.785%
2026-07-20	35.0000	35.0000	27.2300	27.2300	-23.875%	68	1,017	-92.582%
2026-07-17	36.6000	38.0000	34.4300	35.7700	-16.620%	252	1,027	-94.353%
2026-07-16	39.2500	42.9000	39.2500	42.9000	-6.434%	18	900	-95.291%
2026-07-15	51.6000	51.6000	45.8500	45.8500	-2.716%	37	907	-95.594%
2026-07-14	49.1000	50.8000	46.3600	47.1300	+6.701%	60	906	-95.714%
2026-07-13	45.4800	48.2600	44.1700	44.1700	-22.509%	15	857	-95.427%
2026-07-10	60.0300	61.1800	56.0000	57.0000	+3.074%	26	859	-96.456%
2026-07-09	47.5000	56.7400	45.7900	55.3000	+23.575%	37	874	-96.347%
2026-07-08	48.8000	50.2200	44.7500	44.7500	-18.858%	46	876	-95.486%
2026-07-07	59.7000	60.4000	55.1500	55.1500	-17.130%	22	868	-96.337%
2026-07-06	50.1900	66.5500	45.3600	66.5500	+39.811%	28	869	-96.965%
2026-07-02	50.7500	52.4000	45.2500	47.6000	-37.203%	21	863	-95.756%
2026-07-01	74.8000	78.0000	73.7400	75.8000	+4.768%	11	863	-97.335%
2026-06-30	60.0800	72.3500	60.0800	72.3500	+12.572%	14	863	-97.208%
2026-06-29	44.5500	64.2700	44.5500	64.2700	+62.915%	40	867	-96.857%
2026-06-26	33.9500	44.6500	33.1000	39.4500	+11.127%	223	898	-94.880%
2026-06-25	36.0000	38.5200	35.0000	35.5000	-5.333%	63	942	-94.310%
2026-06-24	40.7000	42.5500	36.7000	37.5000	-10.565%	44	937	-94.613%
2026-06-23	47.2500	47.5000	40.6000	41.9300	-30.314%	66	933	-95.182%
2026-06-22	51.5500	65.0000	51.5500	60.1700	+7.446%	10	917	-96.643%
2026-06-18	55.4400	56.0000	47.6100	56.0000	+4.575%	18	911	-96.393%
2026-06-17	56.7100	59.0500	53.5500	53.5500	-9.757%	8	911	-96.228%
2026-06-16	59.9000	65.0200	58.3400	59.3400	-7.771%	12	911	-96.596%
2026-06-15	65.9200	65.9200	63.9300	64.3400	+13.474%	5	910	-96.860%
2026-06-12	61.3000	61.3000	56.7000	56.7000	-4.223%	4	910	-96.437%
2026-06-11	50.8300	59.2000	49.7500	59.2000	+23.720%	34	910	-96.588%
2026-06-10	55.2300	57.4200	47.2700	47.8500	-17.500%	188	907	-95.778%
2026-06-09	65.3000	65.3000	51.1500	58.0000	-15.575%	45	983	-96.517%
2026-06-08	59.4300	69.4800	59.4300	68.7000	+25.663%	15	972	-97.060%
2026-06-05	68.7000	68.7000	53.0500	54.6700	-27.009%	49	971	-96.305%
2026-06-04	76.4800	76.4800	74.9000	74.9000	-3.067%	2	964	-97.303%
2026-06-03	76.0000	85.6100	76.0000	77.2700	-1.252%	11	962	-97.386%
2026-06-02	77.5000	78.2500	77.2500	78.2500	+6.855%	10	962	-97.419%
2026-06-01	78.6000	78.6000	73.2300	73.2300	-21.148%	33	960	-97.242%
2026-05-29	90.0000	92.8700	86.0800	92.8700	-3.361%	6	939	-97.825%
2026-05-28	94.0600	96.2700	92.0000	96.1000	-0.353%	18	938	-97.898%
2026-05-27	96.6700	97.1700	95.6000	96.4400	+11.491%	6	941	-97.905%
2026-05-26	85.3000	88.6500	84.7900	86.5000	+5.231%	21	943	-97.665%
2026-05-22	77.5000	86.5000	77.5000	82.2000	+8.587%	58	932	-97.543%
2026-05-21	73.2500	80.5000	73.2500	75.7000	+2.297%	13	909	-97.332%
2026-05-20	69.6000	74.0000	69.6000	74.0000	+14.498%	9	909	-97.270%
2026-05-19	63.2500	64.6300	59.7500	64.6300	-15.737%	21	917	-96.875%
2026-05-18	78.1700	78.1700	74.4500	76.7000	-6.463%	14	917	-97.366%
2026-05-15	90.0000	90.0000	81.9500	82.0000	-21.897%	25	917	-97.537%
2026-05-14	104.9900	104.9900	104.9900	104.9900	+3.755%	1	894	-98.076%
2026-05-13	89.9100	108.0000	89.9100	101.1900	+14.262%	14	894	-98.004%
2026-05-12	103.0000	103.0000	82.6000	88.5600	-13.490%	11	894	-97.719%
2026-05-11	81.6700	102.3700	79.3100	102.3700	+21.363%	112	894	-98.027%
2026-05-08	82.3000	86.9000	81.9400	84.3500	+18.970%	34	874	-97.605%
2026-05-07	70.4700	72.2500	67.3000	70.9000	+11.163%	28	881	-97.151%
2026-05-06	54.0000	63.7800	54.0000	63.7800	+12.885%	30	900	-96.833%
2026-05-05	62.4000	65.0500	56.5000	56.5000	-2.334%	93	907	-96.425%
2026-05-04	58.1900	59.3500	54.5000	57.8500	-0.345%	90	916	-96.508%
2026-05-01	53.5800	62.5000	50.4700	58.0500	+10.006%	237	952	-96.520%
2026-04-30	43.6300	53.1000	42.2800	52.7700	+17.267%	48	952	-96.172%
2026-04-29	46.6800	46.6800	44.3000	45.0000	-3.949%	26	966	-95.511%
2026-04-28	47.0500	52.1800	46.6800	46.8500	-5.392%	26	961	-95.688%
2026-04-27	44.4500	50.7000	41.4100	49.5200	+0.548%	109	950	-95.921%
2026-04-24	52.3000	52.3000	47.0000	49.2500	+4.123%	36	967	-95.898%
2026-04-23	51.2000	55.4400	44.9500	47.3000	-18.589%	180	964	-95.729%
2026-04-22	59.8700	61.5000	57.8500	58.1000	+0.172%	118	961	-96.523%
2026-04-21	61.5000	62.5500	58.0000	58.0000	-7.051%	36	894	-96.517%
2026-04-20	64.7200	64.8900	60.8000	62.4000	-8.839%	68	891	-96.763%
2026-04-17	63.1500	74.0000	63.1500	68.4500	+12.213%	53	839	-97.049%
2026-04-16	59.2500	62.1000	58.4800	61.0000	-4.538%	52	856	-96.689%
2026-04-15	44.2500	65.0700	44.1000	63.9000	+46.728%	170	867	-96.839%
2026-04-14	41.2000	45.8100	40.0000	43.5500	+18.730%	289	857	-95.362%
2026-04-13	36.1500	39.5100	36.0000	36.6800	+2.401%	121	808	-94.493%
2026-04-10	37.0000	37.0000	32.8000	35.8200	+2.872%	138	784	-94.361%
2026-04-09	34.5000	36.6500	31.6500	34.8200	+1.902%	67	746	-94.199%
2026-04-08	42.1300	42.4500	33.1200	34.1700	-5.608%	470	735	-94.088%
2026-04-07	36.7000	37.0800	32.9100	36.2000	-9.022%	192	690	-94.420%
2026-04-06	45.7500	48.1000	37.2500	39.7900	-12.047%	337	654	-94.923%
2026-04-02	50.5000	50.5000	44.8500	45.2400	-22.667%	204	326	-95.535%
2026-04-01	55.0000	59.0000	54.0000	58.5000	+13.482%	20	326	-96.547%
2026-03-31	47.8800	52.4500	47.2500	51.5500	+21.209%	44	327	-96.081%
2026-03-30	49.1700	49.2000	42.4400	42.5300	-12.705%	160	315	-95.250%
2026-03-27	51.5500	51.5500	47.0500	48.7200	-10.883%	172	293	-95.854%
2026-03-26	61.0500	61.0500	54.6700	54.6700	-18.354%	103	362	-96.305%
2026-03-25	67.8600	68.0000	66.3600	66.9600	+8.000%	10	266	-96.983%
2026-03-24	60.5000	63.7500	59.5000	62.0000	+5.442%	15	268	-96.742%
2026-03-23	56.4000	60.4300	56.4000	58.8000	+13.077%	12	262	-96.565%
2026-03-20	59.5200	59.5200	51.0000	52.0000	-14.050%	61	259	-96.115%
2026-03-19	61.6500	62.0300	60.5000	60.5000	-12.950%	48	256	-96.661%
2026-03-18	74.7500	74.7500	69.5000	69.5000	-4.441%	3	214	-97.094%
2026-03-17	71.8700	72.7300	71.8700	72.7300	+0.525%	2	214	-97.223%
2026-03-16	75.1300	75.8000	72.3500	72.3500	+2.218%	18	213	-97.208%
2026-03-13	70.7000	70.7800	70.7000	70.7800	-8.078%	2	212	-97.146%
2026-03-12	77.0000	77.0000	77.0000	77.0000	-6.497%	15	212	-97.377%
2026-03-11	82.3500	82.3500	82.3500	82.3500	+17.058%	1	203	-97.547%
2026-03-09	68.6000	70.3500	68.6000	70.3500	-9.050%	12	203	-97.129%
2026-03-06	74.9200	77.3500	74.9200	77.3500	-1.778%	2	191	-97.388%
2026-03-05	81.9500	81.9500	78.7500	78.7500	-2.537%	6	192	-97.435%
2026-03-04	79.4000	80.8000	79.4000	80.8000	+11.448%	6	192	-97.500%
2026-03-03	73.6500	73.6500	69.2500	72.5000	-2.711%	31	188	-97.214%
2026-03-02	75.0500	75.1700	74.5200	74.5200	-9.967%	9	184	-97.289%
2026-02-26	86.0500	86.0500	82.7700	82.7700	-7.931%	31	180	-97.560%
2026-02-25	89.9000	89.9000	89.9000	89.9000	+9.514%	30	149	-97.753%
2026-02-24	82.0900	82.0900	82.0900	82.0900	+9.235%	1	149	-97.539%
2026-02-23	75.1500	75.1500	75.1500	75.1500	-14.602%	1	148	-97.312%
2026-02-20	88.0000	88.0000	88.0000	88.0000	-5.741%	1	148	-97.705%
2026-02-13	93.3600	93.3600	93.3600	93.3600	-2.190%	1	146	-97.836%
2026-02-09	95.4500	95.4500	95.4500	95.4500	+18.911%	1	146	-97.884%
2026-02-05	82.0000	82.0000	78.2600	80.2700	-8.000%	27	146	-97.483%
2026-02-04	87.2500	87.2500	87.2500	87.2500	-10.052%	1	134	-97.685%
2026-02-02	97.0000	97.0000	97.0000	97.0000	-4.036%	1	135	-97.918%
2026-01-30	101.0800	101.0800	101.0800	101.0800	-0.030%	1	134	-98.002%
2026-01-29	101.1100	101.1100	101.1100	101.1100	-7.408%	1	134	-98.002%
2026-01-28	112.3700	112.3700	109.2000	109.2000	-1.426%	2	135	-98.150%
2026-01-27	110.7800	110.7800	110.7800	110.7800	-7.837%	2	134	-98.177%
2026-01-23	120.2000	120.2000	120.2000	120.2000	-1.395%	1	132	-98.319%
2026-01-22	111.0000	121.9000	111.0000	121.9000	+15.996%	2	131	-98.343%
2026-01-21	104.8000	105.0900	104.8000	105.0900	-8.458%	2	130	-98.078%
2026-01-16	121.0000	121.4000	114.8000	114.8000	+0.437%	28	111	-98.240%
2026-01-14	115.7800	115.8100	114.3000	114.3000	-8.472%	18	111	-98.233%
2026-01-09	121.3900	124.8800	121.3900	124.8800	+7.239%	2	109	-98.382%
2026-01-06	116.4500	116.4500	116.4500	116.4500	-12.279%	1	108	-98.265%
2026-01-05	132.7500	132.7500	132.7500	132.7500	+9.693%	1	109	-98.478%
2026-01-02	121.0300	121.0300	121.0200	121.0200	-16.348%	4	109	-98.331%
2025-12-29	144.6700	144.6700	144.6700	144.6700	-14.396%	1	107	-98.604%
2025-12-22	169.0000	169.0000	169.0000	169.0000	+8.396%	10	107	-98.805%
2025-12-17	155.9100	155.9100	155.9100	155.9100	-1.323%	1	117	-98.704%
2025-12-16	155.5000	158.0000	155.5000	158.0000	+14.493%	10	118	-98.722%
2025-12-12	136.0000	138.0000	131.4500	138.0000	+5.424%	5	118	-98.536%
2025-12-10	130.9000	130.9000	130.9000	130.9000	-2.109%	1	118	-98.457%
2025-12-08	133.7200	133.7200	133.7200	133.7200	-4.335%	1	118	-98.489%
2025-12-05	140.3000	140.3000	139.7800	139.7800	+1.754%	11	118	-98.555%
2025-12-04	137.3700	137.3700	137.3700	137.3700	+3.231%	10	120	-98.530%
2025-12-03	129.0000	133.0700	128.0000	133.0700	+17.356%	8	118	-98.482%
2025-11-26	113.4400	113.4400	113.3900	113.3900	+13.367%	2	117	-98.219%
2025-11-21	94.4000	100.8500	94.4000	100.0200	-1.633%	12	117	-97.980%
2025-11-20	121.1100	121.1100	101.6800	101.6800	-4.030%	3	126	-98.013%
2025-11-18	105.9500	105.9500	105.9500	105.9500	+3.487%	10	128	-98.093%
2025-11-14	99.1000	102.3800	99.1000	102.3800	-0.660%	2	118	-98.027%
2025-11-13	113.0900	113.0900	103.0600	103.0600	-19.358%	6	118	-98.040%
2025-11-12	127.8000	127.8000	127.8000	127.8000	-3.292%	1	117	-98.419%
2025-11-11	134.4000	134.4000	132.1500	132.1500	-5.843%	3	117	-98.471%
2025-11-10	140.3500	140.3500	140.3500	140.3500	+12.424%	1	117	-98.561%
2025-11-07	128.8800	128.8800	124.8400	124.8400	-16.461%	6	117	-98.382%
2025-11-06	149.4400	149.4400	149.4400	149.4400	+3.980%	1	119	-98.648%
2025-11-04	143.7200	143.7200	143.7200	143.7200	-7.978%	1	119	-98.594%
2025-11-03	156.1800	156.1800	156.1800	156.1800	+11.042%	1	119	-98.707%
2025-10-30	143.3700	143.3700	140.1500	140.6500	-10.522%	3	119	-98.564%
2025-10-28	157.1900	157.1900	157.1900	157.1900	+11.601%	1	118	-98.715%
2025-10-27	140.8500	140.8500	140.8500	140.8500	+0.036%	1	117	-98.566%
2025-10-20	140.5300	140.8000	140.5300	140.8000	+2.699%	2	117	-98.565%
2025-10-17	136.0000	138.5000	136.0000	137.1000	+2.882%	27	117	-98.527%
2025-10-15	133.2000	136.3000	133.2000	133.2600	+1.400%	4	117	-98.484%
2025-10-14	125.0000	131.4200	125.0000	131.4200	-1.225%	3	117	-98.463%
2025-10-13	125.0500	133.5500	125.0500	133.0500	+11.901%	6	119	-98.482%
2025-10-10	134.3500	134.3500	118.9000	118.9000	-12.024%	4	116	-98.301%
2025-10-07	148.0500	148.0500	135.1500	135.1500	-10.062%	5	114	-98.505%
2025-10-06	142.8500	150.4000	142.8500	150.2700	+18.081%	7	114	-98.656%
2025-10-03	132.3000	132.3000	127.2600	127.2600	-8.023%	4	114	-98.413%
2025-10-02	151.1000	151.1000	138.3600	138.3600	-11.188%	6	114	-98.540%
2025-10-01	153.1000	156.4100	153.1000	155.7900	+13.434%	4	114	-98.703%
2025-09-30	140.2700	140.2700	137.3400	137.3400	-1.760%	4	112	-98.529%
2025-09-26	139.2200	139.8000	139.2200	139.8000	+6.596%	2	112	-98.555%
2025-09-25	131.1500	131.1500	131.1500	131.1500	-3.531%	1	113	-98.460%
2025-09-24	135.9500	135.9500	135.9500	135.9500	-0.766%	1	113	-98.514%
2025-09-23	137.0000	137.0000	137.0000	137.0000	+5.320%	2	112	-98.526%
2025-09-19	129.8500	132.0000	127.9000	130.0800	+0.837%	7	113	-98.447%
2025-09-18	131.7000	132.0600	129.0000	129.0000	-0.769%	6	117	-98.434%
2025-09-17	119.2500	130.0000	119.2500	130.0000	+3.175%	56	112	-98.446%
2025-09-16	121.9000	126.0000	121.9000	126.0000	+5.000%	3	130	-98.397%
2025-09-15	125.9000	128.7200	120.0000	120.0000	+13.422%	13	129	-98.317%
2025-09-12	88.0300	106.0400	88.0300	105.8000	+24.941%	19	126	-98.091%
2025-09-11	79.5500	85.2000	79.5500	84.6800	+14.556%	21	136	-97.615%
2025-09-10	72.0800	77.1500	72.0800	73.9200	+2.724%	14	137	-97.267%
2025-09-09	72.7000	72.7000	71.9600	71.9600	-1.882%	50	134	-97.193%
2025-09-08	73.1000	73.3400	73.1000	73.3400	-1.952%	2	84	-97.246%
2025-09-05	76.1200	76.1200	73.6000	74.8000	+11.194%	13	84	-97.299%
2025-09-04	65.1600	67.2700	65.1600	67.2700	-2.789%	2	91	-96.997%
2025-09-03	69.3500	69.3500	69.2000	69.2000	+11.757%	2	91	-97.081%
2025-09-02	63.1800	63.1800	61.9200	61.9200	-4.738%	54	89	-96.738%
2025-08-29	65.0000	65.0000	65.0000	65.0000	-8.062%	5	33	-96.892%
2025-08-28	70.7000	70.7000	70.7000	70.7000	-9.184%	1	33	-97.143%
2025-08-27	79.5000	80.6400	77.8500	77.8500	+0.607%	24	34	-97.405%
2025-08-26	76.0000	77.3800	74.1900	77.3800	+4.823%	23	35	-97.390%
2025-08-25	72.8800	73.8200	72.8800	73.8200	+9.851%	2	14	-97.264%
2025-08-22	67.2000	67.2000	67.2000	67.2000	+12.093%	1	14	-96.994%
2025-08-21	59.9500	59.9500	59.9500	59.9500	-2.122%	2	14	-96.631%
2025-08-20	60.6200	61.2500	59.6000	61.2500	-8.445%	10	14	-96.702%
2025-08-18	66.9000	66.9000	66.9000	66.9000	-0.889%	1	5	-96.981%
2025-08-15	67.5000	67.5000	67.5000	67.5000	-6.510%	1	4	-97.007%
2025-08-13	73.0000	73.0000	72.2000	72.2000	-4.624%	3	3	-97.202%
2025-08-11	75.7000	75.7000	75.7000	75.7000	0.000%	1	1	-97.332%