Dark

TSLA20260821C370
TSLA Aug 21 2026 370.00 Call (TSLA260821C00370000)
option OPRA

EOD

Jul 31, 2026

1.44-0.690%(-0.01)557

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	1.5200	1.7200	1.0000	1.4400	-0.690%	557	3,481	0.000%
2026-07-30	1.1900	1.6000	1.1100	1.4500	+34.259%	903	3,508	-0.690%
2026-07-29	1.6000	1.6000	1.0100	1.0800	-32.500%	622	3,083	+33.333%
2026-07-28	1.5000	1.9000	1.2200	1.6000	-8.046%	569	3,103	-10.000%
2026-07-27	2.4000	2.6000	1.5600	1.7400	-32.558%	1,390	3,148	-17.241%
2026-07-24	3.8000	3.8000	2.1700	2.5800	-29.315%	1,077	2,869	-44.186%
2026-07-23	8.0500	8.0500	3.1200	3.6500	-84.368%	2,452	2,720	-60.548%
2026-07-22	24.1500	26.9900	23.0200	23.3500	-11.854%	813	2,054	-93.833%
2026-07-21	22.0500	30.1500	22.0500	26.4900	+20.683%	706	2,267	-94.564%
2026-07-20	31.1000	31.1000	21.8800	21.9500	-24.310%	1,895	2,243	-93.440%
2026-07-17	29.4000	32.1000	27.8000	29.0000	-19.578%	424	2,120	-95.034%
2026-07-16	36.2100	38.4500	33.7600	36.0600	-6.942%	63	1,958	-96.007%
2026-07-15	43.4400	46.5000	37.1900	38.7500	-3.173%	66	1,948	-96.284%
2026-07-14	41.1800	43.6000	39.4300	40.0200	+3.224%	29	1,941	-96.402%
2026-07-13	44.1500	44.1500	37.7600	38.7700	-21.992%	34	1,943	-96.286%
2026-07-10	51.9600	52.5000	49.7000	49.7000	+4.215%	10	1,926	-97.103%
2026-07-09	41.1000	49.3500	39.2000	47.6900	+24.387%	39	1,923	-96.980%
2026-07-08	43.5000	43.5000	38.3400	38.3400	-19.029%	43	1,927	-96.244%
2026-07-07	55.8000	55.8000	47.3500	47.3500	-18.991%	35	1,915	-96.959%
2026-07-06	42.5500	60.0000	42.5500	58.4500	+42.561%	46	1,929	-97.536%
2026-07-02	58.5500	58.5500	38.5000	41.0000	-37.462%	83	1,895	-96.488%
2026-07-01	63.5500	71.8500	63.5500	65.5600	+4.279%	27	1,895	-97.804%
2026-06-30	53.5200	65.2100	53.5200	62.8700	+12.268%	21	1,900	-97.710%
2026-06-29	36.1500	56.8600	36.1500	56.0000	+63.028%	136	1,906	-97.429%
2026-06-26	28.1500	37.9000	27.5000	34.3500	+12.255%	211	1,963	-95.808%
2026-06-25	30.7000	33.2700	29.9000	30.6000	-5.991%	1,077	1,936	-95.294%
2026-06-24	36.6200	36.6200	31.1000	32.5500	-10.083%	192	1,784	-95.576%
2026-06-23	42.4900	42.4900	35.5000	36.2000	-32.210%	86	1,773	-96.022%
2026-06-22	46.9000	59.0000	46.9000	53.4000	+10.103%	37	1,777	-97.303%
2026-06-18	46.1300	48.5000	39.7000	48.5000	+5.550%	36	1,773	-97.031%
2026-06-17	49.0000	52.2800	45.9500	45.9500	-12.359%	43	1,773	-96.866%
2026-06-16	52.8500	58.0000	52.4300	52.4300	-7.759%	16	1,773	-97.253%
2026-06-15	61.3600	62.6500	56.8400	56.8400	+2.414%	15	1,761	-97.467%
2026-06-12	55.8000	57.2100	47.4500	55.5000	+9.792%	24	1,761	-97.405%
2026-06-11	42.7100	50.5500	42.7100	50.5500	+19.787%	90	1,761	-97.151%
2026-06-10	48.7700	50.2000	41.9500	42.2000	-15.516%	63	1,759	-96.588%
2026-06-09	63.8500	66.0000	45.4500	49.9500	-17.438%	86	1,759	-97.117%
2026-06-08	53.5500	61.1500	51.6000	60.5000	+24.717%	78	1,742	-97.620%
2026-06-05	64.4900	64.4900	47.0000	48.5100	-28.187%	83	1,798	-97.032%
2026-06-04	72.5000	72.5000	67.0000	67.5500	-5.854%	10	1,820	-97.868%
2026-06-03	69.7500	79.7000	69.7500	71.7500	+2.208%	13	1,820	-97.993%
2026-06-02	65.5500	70.6000	65.5500	70.2000	+2.377%	4	1,816	-97.949%
2026-06-01	72.6000	72.6000	68.5700	68.5700	-16.500%	30	1,814	-97.900%
2026-05-29	84.0500	84.0500	76.4000	82.1200	-6.416%	7	1,811	-98.246%
2026-05-28	86.7500	87.7500	86.7500	87.7500	-0.465%	9	1,816	-98.359%
2026-05-27	89.3000	89.9500	87.1300	88.1600	+9.448%	16	1,814	-98.367%
2026-05-26	76.5000	81.9300	76.5000	80.5500	+7.400%	36	1,811	-98.212%
2026-05-22	75.0000	78.2000	73.9200	75.0000	+4.749%	11	1,781	-98.080%
2026-05-21	73.0000	73.0000	67.0000	71.6000	+9.146%	45	1,785	-97.989%
2026-05-20	62.2200	66.1000	62.2200	65.6000	+11.451%	30	1,785	-97.805%
2026-05-19	57.3500	59.5500	53.6500	58.8600	-5.446%	41	1,807	-97.554%
2026-05-18	70.5500	70.5500	62.2500	62.2500	-17.648%	7	1,807	-97.687%
2026-05-15	83.3000	84.2400	74.9700	75.5900	-22.472%	32	1,807	-98.095%
2026-05-14	92.2000	97.7500	92.2000	97.5000	+4.167%	7	1,798	-98.523%
2026-05-13	92.0000	101.0000	91.9500	93.6000	+12.298%	60	1,797	-98.462%
2026-05-12	91.6700	91.6700	76.0000	83.3500	-12.723%	24	1,797	-98.272%
2026-05-11	73.3000	95.5000	71.9900	95.5000	+23.035%	57	1,797	-98.492%
2026-05-08	73.2800	81.7300	73.2800	77.6200	+24.891%	101	1,813	-98.145%
2026-05-07	63.7500	68.0000	59.3000	62.1500	+10.234%	107	1,838	-97.683%
2026-05-06	47.1500	58.0000	47.1500	56.3800	+7.085%	100	1,891	-97.446%
2026-05-05	56.9000	58.7500	52.0500	52.6500	-1.404%	34	1,889	-97.265%
2026-05-04	51.0500	53.6500	48.6000	53.4000	+2.989%	63	1,897	-97.303%
2026-05-01	47.5000	56.3400	45.5000	51.8500	+14.081%	215	1,967	-97.223%
2026-04-30	38.4500	47.6500	36.5000	45.4500	+15.122%	397	1,967	-96.832%
2026-04-29	40.7000	41.7500	38.2500	39.4800	-7.476%	260	1,954	-96.353%
2026-04-28	42.8400	46.7500	41.8000	42.6700	-4.712%	85	1,866	-96.625%
2026-04-27	39.3000	45.1300	36.0000	44.7800	+2.495%	632	1,862	-96.784%
2026-04-24	43.1000	47.4000	41.5000	43.6900	+2.800%	328	1,794	-96.704%
2026-04-23	43.4500	47.9800	40.0000	42.5000	-19.902%	433	1,747	-96.612%
2026-04-22	53.2300	54.8900	52.3500	53.0600	-0.075%	15	1,712	-97.286%
2026-04-21	55.3800	56.1800	52.5000	53.1000	-5.734%	37	1,709	-97.288%
2026-04-20	60.3500	60.3500	54.8700	56.3300	-10.800%	26	1,709	-97.444%
2026-04-17	58.7700	68.8000	57.6800	63.1500	+13.989%	98	1,715	-97.720%
2026-04-16	56.3000	56.3000	51.6000	55.4000	-5.942%	66	1,686	-97.401%
2026-04-15	38.7800	60.1400	38.7800	58.9000	+49.303%	224	1,684	-97.555%
2026-04-14	34.9000	41.2000	34.9000	39.4500	+21.385%	203	1,638	-96.350%
2026-04-13	31.8300	35.0000	31.7000	32.5000	+6.001%	111	1,607	-95.569%
2026-04-10	32.0000	32.0000	29.0000	30.6600	-1.033%	57	1,542	-95.303%
2026-04-09	30.8500	32.5000	27.6500	30.9800	+1.908%	66	1,536	-95.352%
2026-04-08	36.4300	36.4300	29.3000	30.4000	-5.736%	193	1,543	-95.263%
2026-04-07	32.9000	32.9000	28.7500	32.2500	-8.511%	165	1,577	-95.535%
2026-04-06	43.1000	43.1000	32.8500	35.2500	-13.070%	597	1,514	-95.915%
2026-04-02	44.5500	46.0000	40.0000	40.5500	-22.688%	1,220	622	-96.449%
2026-04-01	49.8000	53.0000	48.5800	52.4500	+11.810%	57	622	-97.255%
2026-03-31	42.1500	47.7500	42.1500	46.9100	+19.364%	269	639	-96.930%
2026-03-30	45.1000	45.1000	37.7500	39.3000	-8.922%	73	493	-96.336%
2026-03-27	44.9000	46.2000	42.8500	43.1500	-12.386%	97	488	-96.663%
2026-03-26	56.0000	56.0000	49.2500	49.2500	-16.227%	18	474	-97.076%
2026-03-25	62.0500	62.0500	58.7900	58.7900	+7.773%	24	466	-97.551%
2026-03-24	57.4600	57.4600	54.5000	54.5500	-0.274%	5	465	-97.360%
2026-03-23	50.8000	56.4000	50.8000	54.7000	+18.784%	33	463	-97.367%
2026-03-20	52.0000	52.0000	45.7500	46.0500	-19.211%	214	463	-96.873%
2026-03-19	56.7000	57.3700	53.8500	57.0000	-16.189%	56	364	-97.474%
2026-03-18	68.0100	68.0100	68.0100	68.0100	+3.045%	2	327	-97.883%
2026-03-17	66.7000	66.7000	66.0000	66.0000	0.000%	3	325	-97.818%
2026-03-16	68.5000	68.5000	66.0000	66.0000	-1.873%	20	324	-97.818%
2026-03-13	67.2600	67.2600	67.2600	67.2600	-3.611%	1	324	-97.859%
2026-03-12	69.7800	69.7800	69.7800	69.7800	-13.133%	1	324	-97.936%
2026-03-11	77.0200	80.3300	77.0200	80.3300	+21.161%	3	324	-98.207%
2026-03-03	63.5800	66.4900	63.5800	66.3000	-10.767%	45	325	-97.828%
2026-03-02	73.2800	74.3000	73.2800	74.3000	+0.883%	12	341	-98.062%
2026-02-27	73.6500	73.6500	73.6500	73.6500	-5.334%	1	340	-98.045%
2026-02-26	77.8000	77.8000	77.8000	77.8000	-6.681%	2	339	-98.149%
2026-02-25	83.0000	83.3700	83.0000	83.3700	+5.934%	11	346	-98.273%
2026-02-24	75.5500	79.1000	75.5500	78.7000	+13.401%	14	346	-98.170%
2026-02-23	76.6200	77.1000	69.4000	69.4000	-11.367%	62	336	-97.925%
2026-02-20	78.3000	78.3000	78.3000	78.3000	-5.719%	1	371	-98.161%
2026-02-19	83.0500	83.0500	83.0500	83.0500	-1.107%	1	370	-98.266%
2026-02-18	83.9800	83.9800	83.9800	83.9800	+8.853%	1	370	-98.285%
2026-02-17	79.5900	79.5900	77.1500	77.1500	-14.515%	2	369	-98.134%
2026-02-12	96.2000	96.5000	90.2500	90.2500	-4.548%	3	369	-98.404%
2026-02-11	100.2100	100.5000	92.4800	94.5500	+1.069%	19	370	-98.477%
2026-02-10	93.0000	93.5500	93.0000	93.5500	+4.736%	3	365	-98.461%
2026-02-09	88.9400	90.6000	88.9400	89.3200	+5.206%	22	367	-98.388%
2026-02-06	80.5000	86.6500	80.5000	84.9000	+13.366%	10	363	-98.304%
2026-02-05	78.4100	78.6300	74.8900	74.8900	-5.203%	19	361	-98.077%
2026-02-04	79.0000	79.0000	79.0000	79.0000	-16.711%	2	361	-98.177%
2026-02-03	94.8500	94.8500	94.8500	94.8500	-0.992%	1	361	-98.482%
2026-02-02	90.6500	95.8000	90.6500	95.8000	-9.979%	5	360	-98.497%
2026-01-30	106.4200	106.4200	106.4200	106.4200	+16.945%	10	357	-98.647%
2026-01-29	95.7400	95.7400	91.0000	91.0000	-11.315%	10	357	-98.418%
2026-01-28	103.8500	103.8500	102.6100	102.6100	-3.562%	10	356	-98.597%
2026-01-22	106.4000	106.4000	106.4000	106.4000	+5.336%	1	355	-98.647%
2026-01-21	99.8000	106.0700	99.8000	101.0100	+8.298%	6	356	-98.574%
2026-01-20	93.2700	93.2700	93.2700	93.2700	-14.305%	2	355	-98.456%
2026-01-14	111.0800	111.0800	108.8400	108.8400	-7.370%	3	355	-98.677%
2026-01-13	117.5900	117.5900	117.5000	117.5000	-4.300%	5	357	-98.774%
2026-01-12	118.6400	122.7800	118.6400	122.7800	+4.219%	12	362	-98.827%
2026-01-09	117.8100	117.8100	117.8100	117.8100	+8.581%	1	372	-98.778%
2026-01-06	113.6000	113.6000	108.5000	108.5000	-13.711%	38	371	-98.673%
2026-01-05	125.0000	125.7400	125.0000	125.7400	+5.204%	4	359	-98.855%
2026-01-02	126.2000	126.2000	119.5200	119.5200	-2.987%	15	359	-98.795%
2025-12-31	127.2300	127.6000	123.2000	123.2000	-5.558%	65	327	-98.831%
2025-12-30	133.5000	133.5000	130.4500	130.4500	-2.065%	201	327	-98.896%
2025-12-29	136.0000	137.4000	133.2000	133.2000	-9.190%	12	172	-98.919%
2025-12-26	147.5700	147.5900	146.6800	146.6800	-1.867%	14	181	-99.018%
2025-12-24	149.4300	149.4700	149.4300	149.4700	-5.327%	31	210	-99.037%
2025-12-22	163.6500	163.6500	157.8800	157.8800	+2.981%	29	210	-99.088%
2025-12-19	148.1500	153.3100	148.1500	153.3100	-3.122%	2	183	-99.061%
2025-12-18	158.2500	158.2500	158.2500	158.2500	+10.217%	31	182	-99.090%
2025-12-17	162.6900	162.6900	142.5800	143.5800	-4.826%	4	151	-98.997%
2025-12-16	150.8600	150.8600	150.8600	150.8600	+0.977%	10	149	-99.045%
2025-12-15	150.7500	152.0000	149.4000	149.4000	+17.805%	11	139	-99.036%
2025-12-10	126.0400	126.8200	126.0400	126.8200	-0.432%	7	144	-98.865%
2025-12-09	127.3700	127.3700	127.3700	127.3700	-4.983%	1	143	-98.869%
2025-12-05	132.9800	134.0500	132.9800	134.0500	+7.619%	11	144	-98.926%
2025-12-03	124.5600	124.5600	124.5600	124.5600	+15.569%	1	140	-98.844%
2025-11-26	107.9000	107.9000	107.7800	107.7800	-2.638%	2	140	-98.664%
2025-11-24	110.7000	110.7000	110.7000	110.7000	+22.863%	1	140	-98.699%
2025-11-21	90.1000	90.1000	90.1000	90.1000	-17.717%	2	140	-98.402%
2025-11-17	104.3600	109.5000	104.3600	109.5000	+4.585%	2	140	-98.685%
2025-11-14	104.7000	104.7000	104.7000	104.7000	+5.459%	1	139	-98.625%
2025-11-13	107.8300	107.8300	99.2800	99.2800	-18.086%	4	139	-98.550%
2025-11-12	124.5600	124.5600	121.2000	121.2000	-2.611%	3	140	-98.812%
2025-11-11	124.4500	124.4500	124.4500	124.4500	-6.639%	1	141	-98.843%
2025-11-10	133.3000	133.3000	133.3000	133.3000	+8.049%	1	141	-98.920%
2025-11-07	124.8000	124.8000	123.3700	123.3700	-12.454%	2	141	-98.833%
2025-11-06	138.5100	140.9200	138.5100	140.9200	+2.227%	2	141	-98.978%
2025-11-04	142.5300	142.5500	137.8500	137.8500	+2.225%	13	139	-98.955%
2025-10-30	134.8500	134.8500	134.8500	134.8500	-10.778%	1	137	-98.932%
2025-10-28	140.1500	151.1400	140.1500	151.1400	+4.813%	2	136	-99.047%
2025-10-27	135.5000	144.2000	135.5000	144.2000	+11.008%	4	138	-99.001%
2025-10-24	129.9000	129.9000	129.9000	129.9000	-5.044%	2	138	-98.891%
2025-10-23	112.8300	136.8000	112.8300	136.8000	+0.848%	5	138	-98.947%
2025-10-21	135.7700	135.7700	135.6500	135.6500	+0.556%	2	138	-98.938%
2025-10-20	136.8500	136.8500	134.9000	134.9000	+2.422%	7	138	-98.933%
2025-10-17	131.7800	131.7800	131.7100	131.7100	+2.586%	2	136	-98.907%
2025-10-15	128.3900	128.3900	128.3900	128.3900	+3.249%	1	135	-98.878%
2025-10-14	124.3500	124.3500	124.3500	124.3500	+5.043%	1	135	-98.842%
2025-10-10	118.5600	118.5600	118.3800	118.3800	-5.688%	2	135	-98.784%
2025-10-09	125.5200	125.5200	125.5200	125.5200	-10.471%	5	134	-98.853%
2025-10-06	140.2000	140.2000	140.2000	140.2000	+14.843%	1	129	-98.973%
2025-10-03	121.7500	122.0800	117.4600	122.0800	-16.538%	3	129	-98.820%
2025-10-02	146.2700	146.2700	146.2700	146.2700	-2.830%	1	127	-99.016%
2025-10-01	142.0800	150.6000	142.0600	150.5300	+14.821%	7	127	-99.043%
2025-09-30	133.5000	133.5000	131.1000	131.1000	-6.577%	3	128	-98.902%
2025-09-29	140.3300	140.3300	140.3300	140.3300	+3.871%	2	128	-98.974%
2025-09-26	135.1000	135.1000	135.1000	135.1000	+7.069%	1	127	-98.934%
2025-09-25	126.7800	126.7800	126.1500	126.1800	-5.462%	11	127	-98.859%
2025-09-24	133.0000	133.4700	133.0000	133.4700	+5.719%	11	121	-98.921%
2025-09-23	131.0500	131.0500	126.2500	126.2500	-3.751%	14	120	-98.859%
2025-09-22	137.9600	137.9600	131.1700	131.1700	+12.111%	6	122	-98.902%
2025-09-17	116.9000	120.7500	115.5300	117.0000	-3.146%	59	122	-98.769%
2025-09-16	116.9000	120.8000	115.6000	120.8000	+1.735%	13	71	-98.808%
2025-09-15	117.9500	123.4300	117.9500	118.7400	+16.572%	18	62	-98.787%
2025-09-12	89.1500	101.8600	89.1500	101.8600	+23.617%	12	60	-98.586%
2025-09-11	76.1000	82.8000	76.1000	82.4000	+11.941%	11	63	-98.252%
2025-09-10	71.0000	73.6100	71.0000	73.6100	+7.334%	5	60	-98.044%
2025-09-09	68.5800	68.5800	68.5800	68.5800	-3.204%	1	60	-97.900%
2025-09-08	70.3000	70.8500	70.3000	70.8500	+0.212%	2	59	-97.968%
2025-09-05	72.3800	73.9500	68.9000	70.7000	+8.769%	15	59	-97.963%
2025-09-03	66.6200	66.6200	65.0000	65.0000	-1.020%	10	57	-97.785%
2025-08-29	70.2100	70.2100	65.6700	65.6700	-6.186%	3	53	-97.807%
2025-08-28	70.0000	70.0000	70.0000	70.0000	-7.591%	1	53	-97.943%
2025-08-27	75.7500	75.7500	75.7500	75.7500	+5.135%	1	54	-98.099%
2025-08-26	72.0500	72.0500	72.0500	72.0500	-0.552%	1	53	-98.001%
2025-08-25	71.9100	72.4500	71.9100	72.4500	+13.185%	8	52	-98.012%
2025-08-22	58.3000	64.3500	58.3000	64.0100	+12.200%	9	46	-97.750%
2025-08-21	56.2000	57.0500	55.2000	57.0500	-0.471%	27	43	-97.476%
2025-08-20	57.3200	57.3200	57.3200	57.3200	-6.782%	1	16	-97.488%
2025-08-19	66.6000	66.6000	61.4900	61.4900	-3.439%	9	15	-97.658%
2025-08-18	63.6800	63.6800	63.6800	63.6800	+8.484%	3	10	-97.739%
2025-08-15	63.3300	63.3300	58.7000	58.7000	-9.595%	3	7	-97.547%
2025-08-14	66.0000	66.0000	64.9300	64.9300	-7.256%	2	5	-97.782%
2025-08-13	70.0100	70.0100	70.0100	70.0100	+4.947%	1	4	-97.943%
2025-08-12	66.7100	66.7100	66.7100	66.7100	-7.923%	1	3	-97.841%
2025-08-11	69.9800	72.4500	69.4300	72.4500	0.000%	3	2	-98.012%