Dark

TSLA20260821C380
TSLA Aug 21 2026 380.00 Call (TSLA260821C00380000)
option OPRA

EOD

Jul 31, 2026

1.04-4.587%(-0.05)583

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	1.0900	1.2600	0.7700	1.0400	-4.587%	583	5,236	0.000%
2026-07-30	0.8300	1.1600	0.8300	1.0900	+34.568%	1,183	5,027	-4.587%
2026-07-29	1.1500	1.1500	0.7900	0.8100	-30.769%	544	5,253	+28.395%
2026-07-28	1.1000	1.3400	0.9100	1.1700	-5.645%	941	5,081	-11.111%
2026-07-27	1.8500	1.9600	1.1400	1.2400	-35.417%	2,299	4,951	-16.129%
2026-07-24	2.6700	2.7900	1.5900	1.9200	-27.547%	2,251	4,602	-45.833%
2026-07-23	5.9500	7.1000	2.2800	2.6500	-85.768%	3,277	3,595	-60.755%
2026-07-22	19.3000	21.8500	18.3500	18.6200	-12.746%	2,460	3,027	-94.415%
2026-07-21	18.0700	24.6000	18.0500	21.3400	+22.292%	1,930	2,185	-95.127%
2026-07-20	26.5000	26.5000	17.4500	17.4500	-26.028%	1,978	2,222	-94.040%
2026-07-17	24.3500	26.3600	22.7000	23.5900	-22.529%	1,043	2,106	-95.591%
2026-07-16	29.4700	32.8500	27.5500	30.4500	-6.566%	3,672	1,796	-96.585%
2026-07-15	36.7600	37.5000	30.7500	32.5900	-4.147%	93	1,767	-96.809%
2026-07-14	35.8000	35.9000	33.3200	34.0000	+2.410%	37	1,736	-96.941%
2026-07-13	38.2000	38.2000	31.6700	33.2000	-24.887%	39	1,744	-96.867%
2026-07-10	43.3100	45.0000	41.7200	44.2000	+6.378%	46	1,730	-97.647%
2026-07-09	34.3500	43.1000	33.6000	41.5500	+19.397%	155	1,724	-97.497%
2026-07-08	37.2300	37.4700	32.2500	34.8000	-14.074%	138	1,772	-97.011%
2026-07-07	50.6300	50.6300	40.5000	40.5000	-23.004%	26	1,693	-97.432%
2026-07-06	36.7000	52.6000	34.5000	52.6000	+54.252%	494	1,692	-98.023%
2026-07-02	57.7500	57.7500	32.7000	34.1000	-42.737%	430	1,665	-96.950%
2026-07-01	57.6900	63.7000	54.2500	59.5500	+5.585%	62	1,665	-98.254%
2026-06-30	46.6500	57.9300	46.3000	56.4000	+14.868%	92	1,687	-98.156%
2026-06-29	28.1500	50.0200	28.0000	49.1000	+72.281%	482	1,709	-97.882%
2026-06-26	23.6500	32.9000	22.9000	28.5000	+11.241%	713	1,871	-96.351%
2026-06-25	26.7000	28.4000	25.0000	25.6200	-5.287%	556	1,846	-95.941%
2026-06-24	29.3000	32.0700	26.1600	27.0500	-12.601%	1,106	1,676	-96.155%
2026-06-23	36.0000	36.1200	29.9500	30.9500	-33.797%	1,075	1,497	-96.640%
2026-06-22	40.5000	51.5000	40.5000	46.7500	+13.471%	37	1,533	-97.775%
2026-06-18	37.8500	41.2000	34.0000	41.2000	+2.871%	615	1,498	-97.476%
2026-06-17	43.0000	45.8500	39.6000	40.0500	-12.555%	143	1,498	-97.403%
2026-06-16	46.6700	51.2200	45.1300	45.8000	-8.583%	157	1,498	-97.729%
2026-06-15	55.2800	56.4500	50.1000	50.1000	-1.726%	67	1,400	-97.924%
2026-06-12	46.3700	50.9800	40.1000	50.9800	+9.517%	203	1,400	-97.960%
2026-06-11	39.0000	47.0000	36.0500	46.5500	+25.811%	514	1,400	-97.766%
2026-06-10	43.1400	45.3000	36.2000	37.0000	-18.681%	548	1,404	-97.189%
2026-06-09	56.5000	60.1500	39.5000	45.5000	-16.971%	493	1,265	-97.714%
2026-06-08	45.7100	55.3000	45.0500	54.8000	+27.294%	54	1,296	-98.102%
2026-06-05	63.8000	63.8000	41.7000	43.0500	-30.317%	158	1,300	-97.584%
2026-06-04	62.3200	62.3200	59.7000	61.7800	-3.242%	10	1,305	-98.317%
2026-06-03	65.5000	69.2400	61.7600	63.8500	-0.421%	39	1,305	-98.371%
2026-06-02	58.5000	64.1200	57.5500	64.1200	+7.548%	20	1,309	-98.378%
2026-06-01	65.1100	65.6500	59.6200	59.6200	-20.059%	53	1,303	-98.256%
2026-05-29	78.0000	78.0000	69.8400	74.5800	-5.475%	6	1,316	-98.606%
2026-05-27	80.2500	83.3000	77.2700	78.9000	+7.201%	36	1,315	-98.682%
2026-05-26	70.4000	74.7500	69.7000	73.6000	+8.045%	25	1,324	-98.587%
2026-05-22	66.3500	71.8000	66.3000	68.1200	+7.785%	40	1,330	-98.473%
2026-05-21	67.6300	67.6300	59.8000	63.2000	+1.282%	65	1,344	-98.354%
2026-05-20	56.6500	62.4000	55.9400	62.4000	+18.092%	54	1,344	-98.333%
2026-05-19	53.1400	54.0200	47.6000	52.8400	-7.703%	84	1,351	-98.032%
2026-05-18	64.0900	64.0900	54.8000	57.2500	-17.980%	15	1,351	-98.183%
2026-05-15	73.5500	73.5500	68.0000	69.8000	-17.640%	27	1,351	-98.510%
2026-05-14	87.0100	88.9000	83.5000	84.7500	-2.136%	9	1,326	-98.773%
2026-05-13	80.9500	91.9000	75.7700	86.6000	+19.005%	34	1,324	-98.799%
2026-05-12	83.0300	83.0300	69.2500	72.7700	-15.580%	47	1,324	-98.571%
2026-05-11	68.5000	90.2000	64.2500	86.2000	+22.687%	170	1,324	-98.794%
2026-05-08	64.3600	73.8000	64.3600	70.2600	+19.591%	92	1,376	-98.520%
2026-05-07	57.2100	62.7500	53.6000	58.7500	+15.536%	145	1,389	-98.230%
2026-05-06	43.0000	51.8300	43.0000	50.8500	+12.875%	129	1,466	-97.955%
2026-05-05	51.0000	52.8000	45.0500	45.0500	-4.067%	65	1,542	-97.691%
2026-05-04	45.0900	48.2400	42.8000	46.9600	+1.098%	63	1,545	-97.785%
2026-05-01	40.8000	50.6400	39.9700	46.4500	+15.118%	444	1,842	-97.761%
2026-04-30	33.9500	41.9000	32.0000	40.3500	+15.451%	410	1,842	-97.423%
2026-04-29	35.0000	37.0000	34.0700	34.9500	-6.551%	113	1,853	-97.024%
2026-04-28	37.5000	41.7800	36.0000	37.4000	-5.076%	244	1,794	-97.219%
2026-04-27	36.2500	41.1000	31.8100	39.4000	+1.546%	555	1,752	-97.360%
2026-04-24	37.6100	42.0700	36.6000	38.8000	+3.000%	556	1,695	-97.320%
2026-04-23	40.6500	44.7000	35.4500	37.6700	-19.851%	626	1,536	-97.239%
2026-04-22	47.1000	49.5000	47.0000	47.0000	0.000%	97	1,128	-97.787%
2026-04-21	49.1000	50.1500	46.8000	47.0000	-7.151%	45	1,042	-97.787%
2026-04-20	60.0000	60.0000	49.7500	50.6200	-10.089%	24	1,042	-97.945%
2026-04-17	56.0000	62.8000	52.5000	56.3000	+11.928%	132	1,040	-98.153%
2026-04-16	51.7000	51.7000	46.2500	50.3000	-6.852%	59	1,046	-97.932%
2026-04-15	35.4000	54.6000	35.4000	54.0000	+55.172%	235	1,036	-98.074%
2026-04-14	31.7000	35.9500	31.7000	34.8000	+21.763%	50	978	-97.011%
2026-04-13	28.2500	30.1500	28.2000	28.5800	+2.621%	67	978	-96.361%
2026-04-10	28.3700	28.3700	25.8000	27.8500	+2.390%	74	957	-96.266%
2026-04-09	26.8000	28.4600	24.6000	27.2000	+1.493%	31	980	-96.176%
2026-04-08	31.5000	31.5000	25.9500	26.8000	-5.467%	122	990	-96.119%
2026-04-07	28.7100	28.7100	25.2500	28.3500	-8.754%	26	967	-96.332%
2026-04-06	38.3000	39.0000	29.0500	31.0700	-14.408%	607	971	-96.653%
2026-04-02	39.5900	41.0000	35.8500	36.3000	-23.175%	110	928	-97.135%
2026-04-01	45.9500	48.0000	43.8700	47.2500	+10.915%	124	928	-97.799%
2026-03-31	38.7500	42.9900	37.5500	42.6000	+26.485%	464	920	-97.559%
2026-03-30	40.7700	40.7700	33.6800	33.6800	-14.278%	47	508	-96.912%
2026-03-27	42.5000	42.5000	38.0000	39.2900	-12.083%	60	510	-97.353%
2026-03-26	50.3500	50.3500	44.6900	44.6900	-13.391%	68	485	-97.673%
2026-03-25	55.1500	57.0000	51.6000	51.6000	+1.535%	110	445	-97.984%
2026-03-24	48.6700	52.0000	48.6600	50.8200	+3.230%	97	490	-97.954%
2026-03-23	46.4000	51.2300	46.2500	49.2300	+15.726%	65	514	-97.887%
2026-03-20	47.6000	47.6000	41.2000	42.5400	-14.061%	181	517	-97.555%
2026-03-19	53.0000	53.0000	49.0000	49.5000	-13.613%	221	521	-97.899%
2026-03-18	59.3000	59.4000	57.3000	57.3000	-5.601%	6	440	-98.185%
2026-03-17	60.1000	62.0000	59.8400	60.7000	-0.181%	21	437	-98.287%
2026-03-16	63.7500	66.3000	60.8000	60.8100	+2.374%	35	426	-98.290%
2026-03-13	62.8000	63.7500	59.4000	59.4000	-5.081%	19	438	-98.249%
2026-03-12	67.8000	68.7000	62.5800	62.5800	-8.975%	16	433	-98.338%
2026-03-11	67.3000	76.0000	67.3000	68.7500	+7.087%	9	432	-98.487%
2026-03-10	68.5500	68.5500	64.0000	64.2000	-1.367%	24	433	-98.380%
2026-03-09	60.5500	65.0900	55.6800	65.0900	+1.402%	156	426	-98.402%
2026-03-06	65.0300	66.0000	64.1900	64.1900	-4.194%	34	394	-98.380%
2026-03-05	68.5400	69.0000	66.7500	67.0000	-3.179%	11	387	-98.448%
2026-03-04	67.3500	69.5000	66.5500	69.2000	+12.612%	16	390	-98.497%
2026-03-03	64.3500	64.3500	58.4000	61.4500	-7.175%	57	394	-98.308%
2026-03-02	63.2900	66.2000	63.2900	66.2000	-2.647%	7	397	-98.429%
2026-02-27	68.2000	68.2000	65.7700	68.0000	-7.002%	8	391	-98.471%
2026-02-26	73.1200	73.1200	73.1200	73.1200	-6.256%	1	392	-98.578%
2026-02-25	80.4000	80.4000	76.0000	78.0000	+6.849%	7	396	-98.667%
2026-02-24	71.5000	73.0000	69.9500	73.0000	+12.481%	3	396	-98.575%
2026-02-23	70.8000	70.8500	64.0900	64.9000	-15.670%	29	399	-98.398%
2026-02-20	76.9600	76.9600	76.9600	76.9600	+5.918%	1	401	-98.649%
2026-02-19	72.6600	72.6600	72.6600	72.6600	-5.020%	1	402	-98.569%
2026-02-18	77.6800	77.6800	76.5000	76.5000	+1.365%	38	401	-98.641%
2026-02-17	72.9000	75.4700	72.9000	75.4700	-7.829%	5	414	-98.622%
2026-02-12	82.9700	82.9700	81.8800	81.8800	-6.976%	2	415	-98.730%
2026-02-11	90.0000	90.0000	88.0200	88.0200	+9.342%	4	416	-98.818%
2026-02-06	80.5000	80.5000	80.5000	80.5000	+15.379%	10	415	-98.708%
2026-02-05	67.5700	73.3000	67.0000	69.7700	-8.558%	63	425	-98.509%
2026-02-04	78.8000	78.8000	76.3000	76.3000	-11.227%	16	422	-98.637%
2026-02-03	90.0000	90.0000	82.2500	85.9500	-4.817%	6	424	-98.790%
2026-02-02	84.9400	90.3000	84.9400	90.3000	-4.444%	12	422	-98.848%
2026-01-30	96.2300	96.2300	94.5000	94.5000	+9.629%	4	423	-98.899%
2026-01-29	90.3000	90.3000	86.2000	86.2000	-11.544%	7	425	-98.794%
2026-01-28	97.0000	97.5000	97.0000	97.4500	-2.011%	6	421	-98.933%
2026-01-26	101.3000	101.3000	99.4500	99.4500	-0.897%	5	421	-98.954%
2026-01-21	93.6300	100.3500	90.0000	100.3500	+9.421%	31	418	-98.964%
2026-01-20	93.3900	93.3900	91.6400	91.7100	-10.771%	26	404	-98.866%
2026-01-16	101.9100	102.7800	101.9100	102.7800	-4.123%	2	422	-98.988%
2026-01-15	106.5000	107.2000	106.5000	107.2000	+4.078%	2	422	-99.030%
2026-01-14	103.6500	103.6500	101.7300	103.0000	-6.321%	5	422	-98.990%
2026-01-13	109.9500	109.9500	109.9500	109.9500	-3.383%	1	424	-99.054%
2026-01-12	112.2500	116.1000	112.2500	113.8000	+3.549%	3	424	-99.086%
2026-01-09	107.8000	109.9000	107.8000	109.9000	+4.987%	4	423	-99.054%
2026-01-07	104.0000	105.9000	103.1000	104.6800	+1.631%	23	419	-99.006%
2026-01-06	107.0000	107.0000	100.6000	103.0000	-9.091%	87	408	-98.990%
2026-01-05	113.3000	113.3000	113.3000	113.3000	+4.907%	9	417	-99.082%
2026-01-02	114.2800	114.2800	107.6800	108.0000	-10.187%	42	417	-99.037%
2025-12-31	120.2500	120.2500	120.2500	120.2500	-5.315%	7	388	-99.135%
2025-12-30	127.0000	127.0000	127.0000	127.0000	-0.711%	200	388	-99.181%
2025-12-29	127.9100	127.9100	127.9100	127.9100	-7.479%	1	199	-99.187%
2025-12-26	138.2500	138.2500	138.2500	138.2500	-4.325%	3	198	-99.248%
2025-12-24	147.6100	147.6100	141.3100	144.5000	-2.694%	36	183	-99.280%
2025-12-23	148.5000	148.5000	148.5000	148.5000	-4.255%	1	183	-99.300%
2025-12-22	157.0000	157.6000	155.0700	155.1000	+5.210%	16	182	-99.329%
2025-12-19	147.4200	147.4200	147.4200	147.4200	-3.350%	1	189	-99.295%
2025-12-18	152.5300	152.5300	152.5300	152.5300	-0.046%	2	190	-99.318%
2025-12-17	156.7200	156.7200	152.6000	152.6000	-1.612%	10	190	-99.318%
2025-12-16	143.2000	155.1000	143.2000	155.1000	+8.016%	17	190	-99.329%
2025-12-15	143.5900	143.5900	143.5900	143.5900	+11.017%	1	197	-99.276%
2025-12-12	129.3400	129.3400	129.3400	129.3400	+11.308%	2	198	-99.196%
2025-12-11	116.2000	116.2000	116.2000	116.2000	-5.336%	1	197	-99.105%
2025-12-09	122.7500	122.7500	122.7500	122.7500	-1.918%	1	197	-99.153%
2025-12-04	125.1500	125.1500	125.1500	125.1500	+19.475%	5	197	-99.169%
2025-12-02	106.1000	106.1000	103.6000	104.7500	-5.161%	50	200	-99.007%
2025-11-28	110.4500	110.4500	110.4500	110.4500	+2.458%	3	176	-99.058%
2025-11-26	107.8000	107.8000	107.8000	107.8000	+8.342%	1	177	-99.035%
2025-11-25	99.5000	99.5000	99.5000	99.5000	-5.750%	1	177	-98.955%
2025-11-24	105.5700	105.5700	105.5700	105.5700	+12.837%	1	177	-99.015%
2025-11-21	94.2100	94.2100	87.7500	93.5600	+1.354%	5	177	-98.888%
2025-11-20	110.9000	111.0500	92.3100	92.3100	-7.170%	17	179	-98.873%
2025-11-19	99.4400	99.4400	99.4400	99.4400	+7.445%	1	176	-98.954%
2025-11-18	92.5500	92.5500	92.5500	92.5500	-4.794%	1	176	-98.876%
2025-11-17	97.2100	97.2100	97.2100	97.2100	-5.161%	1	177	-98.930%
2025-11-14	89.2500	102.5000	89.2500	102.5000	+10.038%	4	176	-98.985%
2025-11-13	98.6600	98.6600	93.1500	93.1500	-21.854%	4	173	-98.884%
2025-11-12	119.2000	119.2000	119.2000	119.2000	+0.855%	1	172	-99.128%
2025-11-07	117.8800	118.1900	117.7000	118.1900	-11.818%	3	172	-99.120%
2025-11-06	129.3500	134.0300	129.3500	134.0300	-6.364%	2	172	-99.224%
2025-11-05	146.0000	146.0000	143.1400	143.1400	+8.169%	4	171	-99.273%
2025-11-04	135.2000	135.3500	132.3300	132.3300	+4.733%	3	175	-99.214%
2025-10-30	126.3500	126.3500	126.3500	126.3500	-7.225%	3	176	-99.177%
2025-10-27	127.6000	136.1900	127.6000	136.1900	+13.976%	3	180	-99.236%
2025-10-24	127.7800	127.7800	119.4900	119.4900	+9.926%	5	180	-99.130%
2025-10-23	108.7000	110.5300	108.7000	108.7000	-12.005%	4	178	-99.043%
2025-10-22	123.5300	123.5300	123.5300	123.5300	-4.448%	2	175	-99.158%
2025-10-20	129.2800	129.2800	129.2800	129.2800	+2.538%	1	173	-99.196%
2025-10-17	125.8000	126.2100	125.5400	126.0800	+2.613%	7	172	-99.175%
2025-10-15	121.6900	127.1000	119.8900	122.8700	+2.417%	8	174	-99.154%
2025-10-14	120.2800	120.2800	119.9700	119.9700	-2.225%	2	173	-99.133%
2025-10-13	113.4600	122.7000	113.4600	122.7000	+11.343%	10	173	-99.152%
2025-10-10	118.9000	118.9000	110.2000	110.2000	-19.101%	3	174	-99.056%
2025-10-06	136.2200	136.2200	136.2200	136.2200	+13.422%	1	171	-99.237%
2025-10-03	121.2900	121.2900	113.4800	120.1000	-11.037%	7	171	-99.134%
2025-10-02	135.0000	135.0000	135.0000	135.0000	-4.208%	1	172	-99.230%
2025-10-01	136.6000	142.1700	136.6000	140.9300	+6.410%	13	173	-99.262%
2025-09-30	128.1500	132.4500	128.1500	132.4400	+0.715%	3	176	-99.215%
2025-09-29	138.2000	138.2000	131.0400	131.5000	+14.348%	15	174	-99.209%
2025-09-25	122.7500	122.7500	115.0000	115.0000	-12.521%	10	174	-99.096%
2025-09-24	128.7000	131.4600	126.1400	131.4600	+7.975%	18	168	-99.209%
2025-09-23	128.1500	128.1500	119.0000	121.7500	-7.026%	3	152	-99.146%
2025-09-22	124.6800	133.2200	124.6800	130.9500	+10.181%	54	153	-99.206%
2025-09-19	119.5500	119.5500	118.8500	118.8500	+4.227%	2	137	-99.125%
2025-09-18	124.0000	124.0000	114.0300	114.0300	-4.497%	3	136	-99.088%
2025-09-17	110.4500	121.0000	110.4500	119.4000	+1.418%	19	134	-99.129%
2025-09-16	115.0000	118.0000	114.9100	117.7300	+10.182%	8	144	-99.117%
2025-09-15	118.9500	118.9500	105.0000	106.8500	+9.120%	417	145	-99.027%
2025-09-12	82.7500	99.2500	82.7500	97.9200	+24.343%	72	145	-98.938%
2025-09-11	66.8000	78.7500	66.8000	78.7500	+19.954%	17	79	-98.679%
2025-09-10	69.0000	70.5000	65.6500	65.6500	-1.766%	7	77	-98.416%
2025-09-09	67.5000	68.0000	66.8300	66.8300	-4.706%	3	75	-98.444%
2025-09-08	72.5800	72.5800	70.1300	70.1300	-1.225%	2	78	-98.517%
2025-09-05	66.0000	71.0000	66.0000	71.0000	+16.393%	5	78	-98.535%
2025-09-04	60.1300	61.0000	57.0000	61.0000	+1.161%	34	80	-98.295%
2025-09-03	60.3000	60.3000	60.3000	60.3000	+7.487%	2	57	-98.275%
2025-09-02	56.5000	56.5000	55.5000	56.1000	-3.276%	4	57	-98.146%
2025-08-29	61.0000	61.0000	58.0000	58.0000	-11.854%	5	51	-98.207%
2025-08-28	66.5000	66.5000	64.6200	65.8000	-8.408%	3	51	-98.419%
2025-08-27	71.8400	71.8400	71.8400	71.8400	+4.876%	1	50	-98.552%
2025-08-26	67.5000	68.5000	67.5000	68.5000	-1.439%	9	45	-98.482%
2025-08-25	62.1500	69.5000	62.1500	69.5000	+10.405%	7	45	-98.504%
2025-08-22	60.0000	63.4300	60.0000	62.9500	+14.788%	13	40	-98.348%
2025-08-21	55.1800	55.1800	53.0000	54.8400	+0.164%	7	37	-98.104%
2025-08-20	53.7500	54.7500	52.0000	54.7500	-7.983%	23	31	-98.100%
2025-08-19	62.1000	64.5000	59.3500	59.5000	-3.331%	17	27	-98.252%
2025-08-18	60.0300	61.6000	60.0300	61.5500	+1.736%	11	21	-98.310%
2025-08-14	63.6000	64.0000	60.5000	60.5000	-7.634%	5	19	-98.281%
2025-08-13	66.6000	68.0000	65.0000	65.5000	+3.133%	10	15	-98.412%
2025-08-12	63.5100	63.5100	63.5100	63.5100	-5.939%	1	5	-98.362%
2025-08-11	67.2200	68.6000	67.2200	67.5200	0.000%	9	5	-98.460%