Dark

TSLA20260821C390
TSLA Aug 21 2026 390.00 Call (TSLA260821C00390000)
option OPRA

EOD

Jul 31, 2026

0.8200+1.235%(+0.0100)1,230

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.8700	0.9200	0.6000	0.8200	+1.235%	1,230	6,353	0.000%
2026-07-30	0.7000	0.9000	0.6400	0.8100	+30.645%	674	6,196	+1.235%
2026-07-29	0.8900	0.9000	0.6200	0.6200	-27.907%	334	6,145	+32.258%
2026-07-28	0.7800	1.0100	0.7000	0.8600	-6.522%	580	6,052	-4.651%
2026-07-27	1.2200	1.4300	0.8500	0.9200	-35.211%	882	6,219	-10.870%
2026-07-24	2.0900	2.0900	1.2100	1.4200	-26.425%	532	5,882	-42.254%
2026-07-23	4.3000	4.3000	1.7300	1.9300	-86.871%	1,771	5,864	-57.513%
2026-07-22	15.4500	17.2000	14.3000	14.7000	-13.274%	630	5,311	-94.422%
2026-07-21	15.4500	19.8800	15.0500	16.9500	+22.826%	580	5,266	-95.162%
2026-07-20	21.2500	21.2500	13.7500	13.8000	-27.937%	1,021	5,246	-94.058%
2026-07-17	20.2800	21.6500	18.4000	19.1500	-24.308%	1,274	4,989	-95.718%
2026-07-16	26.2000	27.7200	22.5500	25.3000	-7.156%	4,309	4,702	-96.759%
2026-07-15	31.4000	34.0000	25.7600	27.2500	-3.437%	478	4,549	-96.991%
2026-07-14	29.6500	31.4100	27.5000	28.2200	+1.877%	2,245	4,538	-97.094%
2026-07-13	31.6300	31.6300	26.0000	27.7000	-23.481%	3,118	4,262	-97.040%
2026-07-10	38.8600	39.7000	34.9000	36.2000	+1.344%	193	4,294	-97.735%
2026-07-09	27.9000	36.7000	27.1500	35.7200	+24.460%	2,843	4,282	-97.704%
2026-07-08	32.3000	32.3000	26.9000	28.7000	-16.812%	1,517	4,141	-97.143%
2026-07-07	41.7100	45.2500	34.0000	34.5000	-25.000%	73	3,963	-97.623%
2026-07-06	29.6100	46.0000	27.0000	46.0000	+57.265%	415	3,932	-98.217%
2026-07-02	44.0000	44.0000	27.5000	29.2500	-41.964%	1,149	3,337	-97.197%
2026-07-01	50.8700	56.2200	47.6500	50.4000	+4.025%	88	3,337	-98.373%
2026-06-30	40.2200	51.0000	40.2200	48.4500	+13.413%	176	3,345	-98.308%
2026-06-29	23.5600	43.5500	23.5600	42.7200	+79.496%	551	3,402	-98.081%
2026-06-26	19.6000	28.0000	19.4500	23.8000	+13.985%	648	3,585	-96.555%
2026-06-25	22.7000	23.7500	20.8800	20.8800	-9.217%	1,274	3,320	-96.073%
2026-06-24	25.0000	27.3000	21.8900	23.0000	-11.877%	463	2,659	-96.435%
2026-06-23	31.6500	31.9000	25.2200	26.1000	-34.273%	642	2,495	-96.858%
2026-06-22	35.4800	45.1500	35.4800	39.7100	+7.470%	210	2,412	-97.935%
2026-06-18	35.8700	38.0000	29.3100	36.9500	+4.912%	639	2,158	-97.781%
2026-06-17	37.9000	40.4400	34.4000	35.2200	-12.170%	242	2,158	-97.672%
2026-06-16	40.0500	44.0000	39.4400	40.1000	-11.674%	76	2,158	-97.955%
2026-06-15	47.2600	49.6000	44.0000	45.4000	-0.548%	97	2,204	-98.194%
2026-06-12	41.0400	45.6500	35.5000	45.6500	+8.820%	186	2,204	-98.204%
2026-06-11	34.5800	41.9500	31.9000	41.9500	+28.958%	330	2,204	-98.045%
2026-06-10	37.7000	40.2000	31.5500	32.5300	-19.180%	1,398	2,188	-97.479%
2026-06-09	51.4600	53.0000	35.0000	40.2500	-15.352%	402	1,478	-97.963%
2026-06-08	41.0000	49.7500	39.7000	47.5500	+24.803%	89	1,444	-98.275%
2026-06-05	51.9100	51.9100	36.5600	38.1000	-30.689%	453	1,453	-97.848%
2026-06-04	56.2600	56.2600	53.5000	54.9700	-3.137%	41	1,395	-98.508%
2026-06-03	57.0400	64.2500	55.5500	56.7500	+0.710%	20	1,402	-98.555%
2026-06-02	53.2000	58.1100	53.2000	56.3500	+6.261%	5	1,397	-98.545%
2026-06-01	61.8700	61.8700	53.0200	53.0300	-21.588%	58	1,397	-98.454%
2026-05-29	69.5000	69.5000	61.9200	67.6300	-7.823%	38	1,413	-98.788%
2026-05-28	73.9100	73.9100	72.3900	73.3700	+1.256%	6	1,422	-98.882%
2026-05-27	76.0500	76.3500	69.0000	72.4600	+8.962%	64	1,422	-98.868%
2026-05-26	63.7700	67.8700	62.6000	66.5000	+1.171%	85	1,436	-98.767%
2026-05-22	59.2000	65.7300	58.5500	65.7300	+16.812%	18	1,394	-98.752%
2026-05-21	59.9500	61.0000	53.3500	56.2700	+2.870%	79	1,396	-98.543%
2026-05-20	53.1000	54.7000	50.1700	54.7000	+13.958%	32	1,396	-98.501%
2026-05-19	46.6900	48.2500	41.6700	48.0000	-2.873%	180	1,423	-98.292%
2026-05-18	55.1500	56.7500	49.3000	49.4200	-18.984%	45	1,423	-98.341%
2026-05-15	66.9700	66.9700	61.0000	61.0000	-21.402%	51	1,423	-98.656%
2026-05-14	79.0500	84.5000	77.6100	77.6100	-2.131%	21	1,394	-98.943%
2026-05-13	75.3500	86.0000	72.0000	79.3000	+10.139%	35	1,397	-98.966%
2026-05-12	77.6700	80.6900	62.6000	72.0000	-10.836%	72	1,397	-98.861%
2026-05-11	60.2500	82.5000	57.9200	80.7500	+25.544%	84	1,397	-98.985%
2026-05-08	57.5500	68.2900	57.5500	64.3200	+20.449%	409	1,429	-98.725%
2026-05-07	52.0000	56.2400	47.9500	53.4000	+17.829%	123	1,700	-98.464%
2026-05-06	37.5900	47.1200	37.2900	45.3200	+8.499%	601	1,754	-98.191%
2026-05-05	44.4000	47.5000	40.5000	41.7700	-0.239%	194	1,523	-98.037%
2026-05-04	40.4300	43.1000	38.0200	41.8700	+0.892%	556	1,460	-98.042%
2026-05-01	37.9000	45.5200	34.7100	41.5000	+16.410%	328	1,297	-98.024%
2026-04-30	30.0000	37.2000	28.4000	35.6500	+16.579%	147	1,297	-97.700%
2026-04-29	33.0000	33.0000	29.6900	30.5800	-7.052%	62	1,240	-97.319%
2026-04-28	35.8000	37.1000	32.7800	32.9000	-7.791%	62	1,221	-97.508%
2026-04-27	30.5300	36.0000	27.8500	35.6800	+3.271%	133	1,262	-97.702%
2026-04-24	33.3300	37.5000	32.6600	34.5500	+4.856%	137	1,273	-97.627%
2026-04-23	33.9500	39.8500	31.2500	32.9500	-22.288%	254	1,238	-97.511%
2026-04-22	43.5500	45.7000	42.0000	42.4000	0.000%	332	1,202	-98.066%
2026-04-21	43.9700	46.1000	42.0000	42.4000	-7.625%	441	1,091	-98.066%
2026-04-20	52.0000	54.0000	44.5800	45.9000	-10.246%	142	1,091	-98.214%
2026-04-17	47.7400	57.1000	46.6300	51.1400	+12.618%	507	1,042	-98.397%
2026-04-16	45.7500	46.5000	42.0000	45.4100	-5.198%	375	1,093	-98.194%
2026-04-15	32.2200	49.0000	32.0500	47.9000	+54.466%	549	1,002	-98.288%
2026-04-14	28.3000	32.2500	28.2400	31.0100	+21.370%	82	949	-97.356%
2026-04-13	25.0500	27.0700	24.7000	25.5500	+7.128%	52	966	-96.791%
2026-04-10	24.0500	24.3500	22.5000	23.8500	-0.625%	53	955	-96.562%
2026-04-09	23.8500	25.3000	21.4400	24.0000	+1.695%	79	949	-96.583%
2026-04-08	31.5500	31.5500	23.4500	23.6000	-4.065%	101	942	-96.525%
2026-04-07	25.2300	25.2300	22.1500	24.6000	-10.350%	558	931	-96.667%
2026-04-06	33.5000	33.5000	25.5500	27.4400	-14.116%	211	951	-97.012%
2026-04-02	35.5000	36.7500	31.8500	31.9500	-24.557%	135	793	-97.433%
2026-04-01	39.0000	43.5000	39.0000	42.3500	+13.296%	366	793	-98.064%
2026-03-31	33.5100	38.2500	33.5100	37.3800	+19.731%	49	774	-97.806%
2026-03-30	34.4700	35.1500	29.9200	31.2200	-11.458%	30	755	-97.373%
2026-03-27	38.3000	38.3000	34.2000	35.2600	-11.894%	142	761	-97.674%
2026-03-26	45.1600	45.1600	40.0200	40.0200	-15.032%	38	746	-97.951%
2026-03-25	50.0000	52.2000	46.6400	47.1000	+3.289%	292	719	-98.259%
2026-03-24	43.9400	47.4000	43.7200	45.6000	+2.703%	265	536	-98.202%
2026-03-23	41.9600	46.3000	41.9600	44.4000	+19.612%	32	538	-98.153%
2026-03-20	40.0000	42.0800	37.1200	37.1200	-18.148%	115	543	-97.791%
2026-03-19	47.3500	47.9000	44.1600	45.3500	-13.454%	119	471	-98.192%
2026-03-18	57.0000	57.4000	52.4000	52.4000	-5.586%	96	460	-98.435%
2026-03-17	54.9000	56.2800	54.7000	55.5000	-0.538%	58	412	-98.523%
2026-03-16	56.2600	61.1000	55.0000	55.8000	+2.198%	21	388	-98.530%
2026-03-13	59.5700	59.5700	54.1000	54.6000	-6.346%	281	395	-98.498%
2026-03-12	58.2700	59.6900	57.2500	58.3000	-8.015%	61	329	-98.593%
2026-03-11	64.8700	67.4500	63.3800	63.3800	+7.881%	6	303	-98.706%
2026-03-10	63.0000	63.0000	58.7500	58.7500	-1.789%	13	307	-98.604%
2026-03-09	54.0500	59.8200	51.0000	59.8200	-1.950%	124	304	-98.629%
2026-03-06	59.0900	61.5000	58.1000	61.0100	-0.958%	60	300	-98.656%
2026-03-05	61.6000	62.4900	61.1500	61.6000	-2.222%	22	299	-98.669%
2026-03-04	61.7700	64.0000	61.7700	63.0000	+12.742%	18	314	-98.698%
2026-03-03	58.0000	58.0000	53.6100	55.8800	-7.330%	274	328	-98.533%
2026-03-02	55.6000	62.1700	55.5000	60.3000	-0.659%	36	309	-98.640%
2026-02-27	60.7000	60.7000	60.7000	60.7000	-16.137%	1	286	-98.649%
2026-02-25	74.3800	74.3800	71.5000	72.3800	+6.755%	28	306	-98.867%
2026-02-24	62.1500	67.8000	62.1500	67.8000	+12.140%	8	306	-98.791%
2026-02-23	64.2000	64.2000	59.0100	60.4600	-12.186%	18	305	-98.644%
2026-02-20	68.8500	68.8500	68.8500	68.8500	-4.508%	1	296	-98.809%
2026-02-19	67.2500	72.1000	67.2500	72.1000	-0.552%	16	295	-98.863%
2026-02-17	69.3500	72.5000	66.5500	72.5000	-8.228%	10	289	-98.869%
2026-02-13	79.0000	79.0000	79.0000	79.0000	-4.762%	1	284	-98.962%
2026-02-11	85.2200	85.2200	82.9500	82.9500	+0.181%	7	284	-99.011%
2026-02-10	80.2900	82.8000	79.3500	82.8000	+6.701%	5	284	-99.010%
2026-02-09	77.6000	77.6000	77.6000	77.6000	+5.506%	1	282	-98.943%
2026-02-06	73.7000	73.7000	73.5500	73.5500	+14.922%	2	282	-98.885%
2026-02-05	67.2900	67.2900	61.5000	64.0000	-10.301%	112	281	-98.719%
2026-02-04	77.9500	77.9500	70.4000	71.3500	-8.876%	5	237	-98.851%
2026-02-03	82.6400	82.6400	78.3000	78.3000	-1.161%	28	239	-98.953%
2026-02-02	79.8500	79.8500	79.2200	79.2200	-16.081%	8	213	-98.965%
2026-01-30	89.7000	94.8300	89.7000	94.4000	+20.562%	8	205	-99.131%
2026-01-29	80.8700	82.6500	78.3000	78.3000	-12.874%	55	205	-98.953%
2026-01-27	92.1000	92.1000	89.8700	89.8700	-4.444%	4	203	-99.088%
2026-01-26	94.2000	94.2000	94.0500	94.0500	-9.043%	2	201	-99.128%
2026-01-23	103.4000	103.4000	103.4000	103.4000	+8.272%	1	201	-99.207%
2026-01-22	92.7000	95.5000	92.7000	95.5000	+6.407%	6	200	-99.141%
2026-01-21	85.4500	89.7500	84.4500	89.7500	+5.713%	16	199	-99.086%
2026-01-20	87.1300	87.1300	84.9000	84.9000	-11.220%	3	198	-99.034%
2026-01-16	95.6300	95.6300	95.6300	95.6300	-5.476%	1	195	-99.143%
2026-01-15	99.9000	101.1700	99.9000	101.1700	+5.352%	20	195	-99.189%
2026-01-14	96.5900	96.5900	96.0300	96.0300	-7.486%	2	202	-99.146%
2026-01-09	103.0000	103.8000	103.0000	103.8000	+6.081%	12	201	-99.210%
2026-01-08	96.1000	97.8500	96.1000	97.8500	-1.361%	19	207	-99.162%
2026-01-07	99.2000	99.2000	99.2000	99.2000	+3.108%	1	206	-99.173%
2026-01-06	96.2100	96.2100	96.2100	96.2100	-15.576%	1	207	-99.148%
2026-01-05	111.0000	113.9600	111.0000	113.9600	+7.509%	2	208	-99.280%
2026-01-02	106.0000	106.0000	106.0000	106.0000	-9.044%	3	208	-99.226%
2025-12-30	120.3500	120.3500	116.5400	116.5400	-6.551%	2	208	-99.296%
2025-12-29	122.6700	124.7100	121.5800	124.7100	-7.175%	3	209	-99.342%
2025-12-26	131.9500	134.3500	131.9500	134.3500	-4.865%	2	208	-99.390%
2025-12-23	139.2400	141.2200	139.2400	141.2200	-5.139%	6	206	-99.419%
2025-12-22	148.8700	148.8700	148.8700	148.8700	+2.896%	1	206	-99.449%
2025-12-18	144.6800	144.6800	144.6800	144.6800	-3.739%	1	206	-99.433%
2025-12-17	150.3000	150.3000	150.3000	150.3000	+7.742%	1	205	-99.454%
2025-12-15	139.5000	139.5000	139.5000	139.5000	+21.994%	2	206	-99.412%
2025-12-12	117.5000	117.5000	114.3500	114.3500	+1.825%	10	208	-99.283%
2025-12-11	110.0500	112.3000	110.0500	112.3000	-7.928%	6	203	-99.270%
2025-12-05	121.2300	121.9700	121.2300	121.9700	+16.184%	2	198	-99.328%
2025-12-01	104.9800	104.9800	104.9800	104.9800	+7.287%	1	199	-99.219%
2025-11-26	99.4000	99.5000	97.8500	97.8500	-1.856%	12	195	-99.162%
2025-11-24	99.7000	99.7000	99.7000	99.7000	+16.065%	1	195	-99.178%
2025-11-21	82.0000	88.5000	82.0000	85.9000	-7.035%	13	195	-99.045%
2025-11-20	106.1000	106.1000	89.2500	92.4000	+1.172%	10	183	-99.113%
2025-11-19	91.3300	91.3300	91.3300	91.3300	-0.901%	10	191	-99.102%
2025-11-18	88.0000	92.1600	87.5700	92.1600	-2.476%	24	181	-99.110%
2025-11-17	99.1100	99.1100	94.5000	94.5000	-2.194%	15	174	-99.132%
2025-11-14	87.0000	96.6200	87.0000	96.6200	+6.645%	4	160	-99.151%
2025-11-13	95.4200	95.4200	87.7400	90.6000	-26.077%	9	159	-99.095%
2025-11-10	123.3700	124.9500	122.0500	122.5600	+8.278%	6	157	-99.331%
2025-11-07	113.1900	113.1900	113.1900	113.1900	-11.901%	1	156	-99.276%
2025-11-06	125.0600	128.8200	125.0600	128.4800	-6.662%	3	156	-99.362%
2025-11-05	136.9300	137.6500	136.1100	137.6500	+6.244%	52	155	-99.404%
2025-11-04	129.5600	129.5600	129.5600	129.5600	-10.327%	3	135	-99.367%
2025-11-03	144.4800	144.4800	144.4800	144.4800	+4.779%	5	132	-99.432%
2025-10-28	137.8900	137.8900	137.8900	137.8900	+22.842%	2	132	-99.405%
2025-10-24	112.2500	112.2500	112.2500	112.2500	-7.270%	1	132	-99.269%
2025-10-22	121.0500	121.0500	121.0500	121.0500	-3.967%	1	132	-99.323%
2025-10-20	123.4500	126.0500	122.1400	126.0500	+14.653%	6	131	-99.349%
2025-10-16	109.9400	109.9400	109.9400	109.9400	-5.183%	1	131	-99.254%
2025-10-14	115.9500	115.9500	115.9500	115.9500	-1.937%	1	131	-99.293%
2025-10-13	113.0400	118.2400	113.0400	118.2400	-0.429%	4	132	-99.306%
2025-10-10	118.7500	118.7500	118.7500	118.7500	+2.291%	1	131	-99.309%
2025-10-09	116.1700	116.1700	116.0900	116.0900	-7.180%	2	131	-99.294%
2025-10-07	127.0500	127.0500	125.0700	125.0700	-3.918%	2	132	-99.344%
2025-10-06	130.1700	130.1700	130.1700	130.1700	+11.984%	1	132	-99.370%
2025-10-03	114.4700	117.5500	114.4700	116.2400	-7.563%	6	132	-99.295%
2025-10-02	129.7500	129.7500	125.7500	125.7500	-8.212%	19	133	-99.348%
2025-10-01	135.3800	137.0000	135.3800	137.0000	+18.718%	3	130	-99.401%
2025-09-26	115.4000	115.4000	115.4000	115.4000	-7.613%	1	130	-99.289%
2025-09-24	124.9100	124.9100	124.9100	124.9100	+6.670%	1	131	-99.344%
2025-09-23	117.1000	117.1000	117.1000	117.1000	-4.244%	1	130	-99.300%
2025-09-22	120.3000	122.2900	120.3000	122.2900	+4.790%	4	130	-99.329%
2025-09-18	117.1500	117.1500	116.7000	116.7000	+6.391%	2	128	-99.297%
2025-09-17	107.1300	109.6900	107.1300	109.6900	-2.220%	6	127	-99.252%
2025-09-16	107.8100	112.1800	107.8100	112.1800	+9.883%	4	127	-99.269%
2025-09-15	111.1000	113.6000	102.0900	102.0900	+8.560%	31	126	-99.197%
2025-09-12	80.9200	94.7300	80.9200	94.0400	+27.720%	70	137	-99.128%
2025-09-11	71.7000	73.6300	71.6000	73.6300	+16.966%	3	120	-98.886%
2025-09-10	67.2000	67.2000	62.9500	62.9500	+1.369%	9	118	-98.697%
2025-09-05	66.8300	66.8300	62.1000	62.1000	+8.472%	28	114	-98.680%
2025-09-04	56.0000	57.2500	55.9300	57.2500	-4.248%	44	94	-98.568%
2025-09-03	59.1000	59.7900	59.1000	59.7900	+11.445%	4	70	-98.629%
2025-09-02	53.8000	53.8000	52.7000	53.6500	-7.019%	7	71	-98.472%
2025-08-29	59.3000	59.3000	57.7000	57.7000	-15.865%	2	65	-98.579%
2025-08-27	68.7900	68.7900	68.5800	68.5800	+1.600%	3	65	-98.804%
2025-08-26	67.5000	67.5000	67.5000	67.5000	+2.087%	13	64	-98.785%
2025-08-25	66.1000	66.1200	66.1000	66.1200	+14.692%	50	65	-98.760%
2025-08-22	58.2000	58.2000	57.6500	57.6500	+12.929%	5	23	-98.578%
2025-08-20	50.6000	51.4000	50.6000	51.0500	-12.511%	4	18	-98.394%
2025-08-18	57.3300	58.3500	57.3300	58.3500	-0.120%	2	18	-98.595%
2025-08-14	58.4200	58.4200	58.4200	58.4200	-5.683%	2	17	-98.596%
2025-08-12	61.9400	61.9400	61.9400	61.9400	-8.373%	1	15	-98.676%
2025-08-11	63.7500	67.6500	63.6000	67.6000	0.000%	17	14	-98.787%