Dark

TSLA20260821C410
TSLA Aug 21 2026 410.00 Call (TSLA260821C00410000)
option OPRA

EOD

Jul 31, 2026

0.5300+1.923%(+0.0100)353

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.5700	0.5700	0.4000	0.5300	+1.923%	353	6,183	0.000%
2026-07-30	0.4500	0.5800	0.4300	0.5200	+20.930%	382	5,969	+1.923%
2026-07-29	0.5800	0.5900	0.4200	0.4300	-23.214%	189	5,843	+23.256%
2026-07-28	0.5200	0.6300	0.4600	0.5600	0.000%	796	5,821	-5.357%
2026-07-27	0.8000	0.8400	0.5100	0.5600	-34.118%	1,111	5,814	-5.357%
2026-07-24	1.2700	1.2700	0.7500	0.8500	-28.571%	374	5,866	-37.647%
2026-07-23	2.3000	2.4500	1.0400	1.1900	-86.306%	2,931	5,831	-55.462%
2026-07-22	9.5100	10.4700	8.5000	8.6900	-15.549%	622	5,941	-93.901%
2026-07-21	8.4000	12.3600	8.4000	10.2900	+23.678%	2,206	5,906	-94.849%
2026-07-20	13.5000	13.6000	8.2500	8.3200	-30.954%	726	4,457	-93.630%
2026-07-17	12.8300	13.7800	11.7000	12.0500	-26.970%	391	4,382	-95.602%
2026-07-16	17.1500	18.7500	14.8000	16.5000	-10.082%	1,147	4,373	-96.788%
2026-07-15	20.4000	23.9000	16.9500	18.3500	-3.166%	1,176	4,277	-97.112%
2026-07-14	20.3500	21.9500	18.4500	18.9500	+1.882%	1,296	4,250	-97.203%
2026-07-13	23.8300	23.8300	17.4900	18.6000	-26.598%	1,255	4,155	-97.151%
2026-07-10	27.6700	28.4100	23.4500	25.3400	+0.356%	1,997	4,082	-97.908%
2026-07-09	19.7000	26.1000	18.5500	25.2500	+27.204%	692	3,474	-97.901%
2026-07-08	22.5000	22.6200	18.3500	19.8500	-18.313%	735	3,395	-97.330%
2026-07-07	31.2500	33.3500	23.9000	24.3000	-27.850%	673	3,344	-97.819%
2026-07-06	21.6100	33.7100	18.7000	33.6800	+66.733%	1,090	3,015	-98.426%
2026-07-02	38.0500	41.5900	19.0800	20.2000	-47.009%	1,199	2,670	-97.376%
2026-07-01	37.6800	42.9500	34.5200	38.1200	+5.014%	402	2,670	-98.610%
2026-06-30	28.3200	38.2000	28.2200	36.3000	+15.421%	1,090	2,758	-98.540%
2026-06-29	16.2300	32.4800	16.1500	31.4500	+84.674%	879	2,750	-98.315%
2026-06-26	13.6000	19.8000	13.0000	17.0300	+17.448%	756	2,666	-96.888%
2026-06-25	15.8400	16.4000	14.4000	14.5000	-8.575%	120	2,493	-96.345%
2026-06-24	18.0600	19.4200	15.4000	15.8600	-15.096%	220	2,498	-96.658%
2026-06-23	23.1000	23.4500	18.0000	18.6800	-35.918%	697	2,507	-97.163%
2026-06-22	24.7000	35.3000	24.5200	29.1500	+6.000%	491	2,523	-98.182%
2026-06-18	26.3500	27.5000	21.5000	27.5000	+5.891%	261	2,308	-98.073%
2026-06-17	30.6500	30.6500	25.5500	25.9700	-14.992%	258	2,308	-97.959%
2026-06-16	31.6700	35.3200	29.5000	30.5500	-12.789%	413	2,308	-98.265%
2026-06-15	38.3800	39.3500	33.8000	35.0300	-2.069%	762	2,452	-98.487%
2026-06-12	32.4500	35.7700	27.3000	35.7700	+9.892%	382	2,452	-98.518%
2026-06-11	26.5300	32.5500	24.7500	32.5500	+31.622%	348	2,452	-98.372%
2026-06-10	29.7500	31.0000	24.1500	24.7300	-20.990%	404	2,278	-97.857%
2026-06-09	39.4700	41.8500	26.5000	31.3000	-15.405%	497	2,263	-98.307%
2026-06-08	30.8000	39.7500	30.3300	37.0000	+23.746%	283	2,210	-98.568%
2026-06-05	42.1000	42.1500	28.4500	29.9000	-30.303%	859	2,242	-98.227%
2026-06-04	46.0000	47.9900	42.4500	42.9000	-6.127%	157	2,024	-98.765%
2026-06-03	44.3200	52.4000	43.8400	45.7000	-1.910%	63	1,995	-98.840%
2026-06-02	43.0700	47.0000	41.0000	46.5900	+10.272%	121	2,015	-98.862%
2026-06-01	48.9500	48.9500	42.0500	42.2500	-23.182%	201	2,027	-98.746%
2026-05-29	56.6400	58.1500	51.1000	55.0000	-7.965%	36	2,022	-99.036%
2026-05-28	59.1900	61.0000	56.7200	59.7600	+1.288%	57	2,031	-99.113%
2026-05-27	61.5000	62.3400	58.2800	59.0000	+8.376%	44	2,046	-99.102%
2026-05-26	53.3800	55.7000	50.7000	54.4400	+11.102%	92	2,056	-99.026%
2026-05-22	48.6500	53.0000	47.0000	49.0000	+7.930%	201	2,051	-98.918%
2026-05-21	48.7100	51.5600	43.2000	45.4000	+1.407%	141	2,018	-98.833%
2026-05-20	39.4500	44.7700	39.3000	44.7700	+18.095%	174	2,018	-98.816%
2026-05-19	38.1000	38.7400	32.9300	37.9100	-7.985%	172	2,017	-98.602%
2026-05-18	47.0000	47.0000	38.8500	41.2000	-16.952%	145	2,017	-98.714%
2026-05-15	57.0300	57.0300	49.6100	49.6100	-23.665%	81	2,017	-98.932%
2026-05-14	67.0000	69.9300	64.7500	64.9900	-6.287%	42	1,990	-99.184%
2026-05-13	61.2500	73.0000	57.2500	69.3500	+17.046%	134	1,998	-99.236%
2026-05-12	62.4200	62.4200	51.9000	59.2500	-10.471%	185	1,998	-99.105%
2026-05-11	51.4000	70.2500	47.1000	66.1800	+26.612%	312	1,998	-99.199%
2026-05-08	46.7400	55.8700	46.7400	52.2700	+20.716%	561	2,082	-98.986%
2026-05-07	41.5500	46.0000	38.3000	43.3000	+19.911%	1,041	2,157	-98.776%
2026-05-06	29.6000	37.4000	29.6000	36.1100	+9.424%	230	1,900	-98.532%
2026-05-05	36.4500	38.3000	32.7300	33.0000	-1.463%	232	1,901	-98.394%
2026-05-04	32.5000	33.9200	29.8600	33.4900	+1.485%	171	1,958	-98.417%
2026-05-01	27.9500	36.4000	27.9500	33.0000	+18.280%	366	1,896	-98.394%
2026-04-30	22.8000	29.1600	21.8500	27.9000	+15.912%	76	1,896	-98.100%
2026-04-29	24.5000	25.4000	23.0000	24.0700	-6.342%	110	1,903	-97.798%
2026-04-28	27.6500	29.4000	25.4000	25.7000	-8.345%	23	1,900	-97.938%
2026-04-27	24.5000	28.0400	21.7800	28.0400	+3.088%	68	1,899	-98.110%
2026-04-24	25.2500	29.3400	25.2500	27.2000	+5.222%	65	1,898	-98.051%
2026-04-23	26.4600	32.0000	24.5800	25.8500	-23.859%	260	1,900	-97.950%
2026-04-22	33.8600	36.3000	33.8600	33.9500	-1.020%	101	1,811	-98.439%
2026-04-21	36.1400	36.4500	34.2500	34.3000	-7.771%	74	1,776	-98.455%
2026-04-20	44.1700	45.0000	35.6200	37.1900	-10.751%	219	1,776	-98.575%
2026-04-17	38.9000	47.5500	38.0000	41.6700	+12.835%	481	1,739	-98.728%
2026-04-16	38.9200	39.1300	33.5500	36.9300	-7.974%	117	1,619	-98.565%
2026-04-15	25.3500	40.1300	25.3500	40.1300	+61.815%	209	1,624	-98.679%
2026-04-14	22.3000	25.4400	21.8500	24.8000	+27.506%	555	1,610	-97.863%
2026-04-13	18.9000	20.5000	18.9000	19.4500	+5.135%	885	1,890	-97.275%
2026-04-10	19.7500	19.9000	18.0500	18.5000	-1.596%	170	1,081	-97.135%
2026-04-09	18.0200	19.6000	16.8000	18.8000	+3.070%	52	1,151	-97.181%
2026-04-08	23.6500	23.6500	17.7000	18.2400	-1.245%	126	1,142	-97.094%
2026-04-07	19.2000	19.2000	16.9000	18.4700	-12.131%	121	1,159	-97.130%
2026-04-06	26.2500	26.2500	19.7000	21.0200	-15.582%	97	1,102	-97.479%
2026-04-02	28.4000	28.9500	24.9000	24.9000	-26.200%	47	1,135	-97.871%
2026-04-01	31.5000	34.4500	31.1000	33.7400	+14.567%	43	1,135	-98.429%
2026-03-31	27.5000	30.2500	26.4500	29.4500	+21.946%	49	1,133	-98.200%
2026-03-30	27.8000	27.8000	23.6900	24.1500	-13.657%	66	1,120	-97.805%
2026-03-27	28.8300	29.6500	27.0200	27.9700	-13.406%	571	1,120	-98.105%
2026-03-26	36.5500	36.7900	32.2500	32.3000	-17.137%	42	890	-98.359%
2026-03-25	41.5200	41.7600	38.9800	38.9800	+6.503%	32	885	-98.640%
2026-03-24	35.9200	37.8500	35.9200	36.6000	+2.092%	414	893	-98.552%
2026-03-23	33.8000	37.7100	33.7000	35.8500	+16.775%	311	795	-98.522%
2026-03-20	34.0000	34.0000	29.7500	30.7000	-19.211%	150	625	-98.274%
2026-03-19	39.0000	39.0000	36.4000	38.0000	-11.319%	53	577	-98.605%
2026-03-18	46.9500	47.1700	42.8500	42.8500	-8.027%	21	554	-98.763%
2026-03-17	46.1500	46.5900	45.5200	46.5900	-0.021%	8	560	-98.862%
2026-03-16	47.4000	51.0000	46.6000	46.6000	+0.648%	102	556	-98.863%
2026-03-13	49.6000	49.7500	46.3000	46.3000	-7.952%	75	559	-98.855%
2026-03-12	52.1000	53.0100	48.6000	50.3000	-7.093%	70	573	-98.946%
2026-03-11	55.1500	58.6700	52.3500	54.1400	+10.041%	63	518	-99.021%
2026-03-10	52.0600	53.4000	49.2000	49.2000	-2.090%	79	497	-98.923%
2026-03-09	46.6000	50.2500	43.5100	50.2500	+0.802%	54	488	-98.945%
2026-03-06	48.8300	52.1000	48.8300	49.8500	-6.191%	76	555	-98.937%
2026-03-05	54.1100	54.6900	52.0500	53.1400	-4.010%	51	509	-99.003%
2026-03-04	51.6500	55.3600	51.0000	55.3600	+17.040%	105	495	-99.043%
2026-03-03	48.7500	48.7500	44.9700	47.3000	-10.923%	46	501	-98.879%
2026-03-02	50.0000	53.5000	49.3500	53.1000	+1.143%	43	486	-99.002%
2026-02-27	53.5000	55.6000	50.7500	52.5000	-7.668%	422	486	-98.990%
2026-02-26	59.1500	59.1500	54.7500	56.8600	-9.242%	260	485	-99.068%
2026-02-25	63.8600	65.1500	61.3000	62.6500	+7.739%	182	377	-99.154%
2026-02-24	53.5800	58.1500	53.5800	58.1500	+10.342%	139	377	-99.089%
2026-02-23	54.5000	54.9000	49.8900	52.7000	-11.843%	70	349	-98.994%
2026-02-20	58.8000	61.9700	57.6100	59.7800	-2.240%	166	333	-99.113%
2026-02-19	58.2500	63.4000	58.2300	61.1500	-1.132%	91	340	-99.133%
2026-02-18	62.5000	64.2500	60.9800	61.8500	+0.406%	77	357	-99.143%
2026-02-17	60.5100	63.6000	56.7200	61.6000	-7.826%	116	327	-99.140%
2026-02-13	64.9600	69.8000	64.4300	66.8300	-0.551%	76	287	-99.207%
2026-02-12	76.7700	78.1800	65.5500	67.2000	-6.667%	25	287	-99.211%
2026-02-11	75.1800	76.5000	72.0000	72.0000	+0.699%	22	285	-99.264%
2026-02-10	70.3500	71.9500	69.9200	71.5000	+4.395%	25	305	-99.259%
2026-02-09	62.2000	68.4900	62.2000	68.4900	+7.016%	13	319	-99.226%
2026-02-06	60.0000	65.4300	60.0000	64.0000	+12.064%	62	314	-99.172%
2026-02-05	56.6500	59.5900	53.4300	57.1100	-10.176%	48	275	-99.072%
2026-02-04	71.7300	72.0000	59.8200	63.5800	-9.236%	81	278	-99.166%
2026-02-03	70.2300	72.7800	68.4900	70.0500	-3.579%	487	275	-99.243%
2026-02-02	70.6500	74.4200	67.5000	72.6500	-13.850%	42	179	-99.270%
2026-01-30	84.3300	84.3300	84.3300	84.3300	+23.002%	2	190	-99.372%
2026-01-29	68.4000	71.3000	68.4000	68.5600	-15.618%	9	188	-99.227%
2026-01-27	81.2500	81.2500	81.2500	81.2500	-11.105%	1	183	-99.348%
2026-01-23	92.0100	92.7500	90.6300	91.4000	-1.211%	5	183	-99.420%
2026-01-22	84.0900	92.5200	84.0900	92.5200	+12.802%	13	185	-99.427%
2026-01-21	74.2800	83.8300	74.2800	82.0200	+12.727%	45	196	-99.354%
2026-01-20	77.8000	77.8000	72.7600	72.7600	-13.648%	6	155	-99.272%
2026-01-16	87.6600	87.6600	84.2600	84.2600	-6.117%	2	152	-99.371%
2026-01-15	89.7500	89.7500	89.7500	89.7500	+4.787%	2	152	-99.409%
2026-01-14	86.5600	86.5600	85.3000	85.6500	-8.042%	11	150	-99.381%
2026-01-13	93.1400	93.1400	93.1400	93.1400	-4.599%	1	141	-99.431%
2026-01-12	95.9200	97.6300	95.9200	97.6300	+4.978%	5	142	-99.457%
2026-01-09	91.8000	95.2500	91.7000	93.0000	+10.399%	12	141	-99.430%
2026-01-08	84.2400	84.2400	84.2400	84.2400	-4.066%	13	141	-99.371%
2026-01-07	87.8100	87.8100	87.8100	87.8100	+1.986%	1	154	-99.396%
2026-01-06	86.9900	86.9900	85.4200	86.1000	-15.654%	8	153	-99.384%
2026-01-05	102.0800	102.0800	102.0800	102.0800	+12.958%	9	164	-99.481%
2026-01-02	96.2300	96.2300	89.1700	90.3700	-10.303%	5	164	-99.414%
2025-12-31	100.7500	100.7500	100.7500	100.7500	-6.756%	1	162	-99.474%
2025-12-30	106.0000	110.1200	106.0000	108.0500	-3.913%	13	162	-99.509%
2025-12-29	110.4000	112.4500	110.4000	112.4500	-11.790%	2	157	-99.529%
2025-12-26	127.4800	127.4800	127.4800	127.4800	+0.600%	1	157	-99.584%
2025-12-23	126.7200	126.7200	126.7200	126.7200	+5.997%	1	157	-99.582%
2025-12-17	131.4100	131.4100	119.5500	119.5500	-10.449%	6	157	-99.557%
2025-12-16	118.3500	133.5000	118.3500	133.5000	+5.659%	2	160	-99.603%
2025-12-15	125.0000	129.0500	125.0000	126.3500	+15.525%	26	160	-99.581%
2025-12-12	109.6000	109.6000	109.3700	109.3700	+6.081%	2	138	-99.515%
2025-12-11	103.1000	103.1000	103.1000	103.1000	+0.585%	2	137	-99.486%
2025-12-10	102.5000	102.5000	102.5000	102.5000	-7.583%	1	135	-99.483%
2025-12-05	110.8700	111.0000	110.7500	110.9100	+0.326%	4	135	-99.522%
2025-12-04	104.8500	110.5500	104.8500	110.5500	+4.688%	6	136	-99.521%
2025-12-03	97.6500	105.6000	97.6500	105.6000	+17.203%	3	134	-99.498%
2025-12-02	90.6000	90.6000	90.1000	90.1000	-5.684%	5	136	-99.412%
2025-11-28	95.5300	95.5300	95.5300	95.5300	+7.277%	20	137	-99.445%
2025-11-25	85.0000	89.0500	83.9200	89.0500	-1.023%	32	157	-99.405%
2025-11-24	86.4900	90.0000	86.4900	89.9700	+20.652%	10	138	-99.411%
2025-11-21	74.8000	80.4000	74.5700	74.5700	-8.074%	12	140	-99.289%
2025-11-20	89.9000	95.3000	81.1200	81.1200	-1.013%	12	140	-99.347%
2025-11-19	83.3000	83.3300	80.5000	81.9500	+1.549%	56	140	-99.353%
2025-11-18	83.0500	83.1300	78.6500	80.7000	-6.163%	21	121	-99.343%
2025-11-17	91.2000	91.2000	84.3200	86.0000	-0.521%	10	104	-99.384%
2025-11-14	73.7500	89.0100	73.7500	86.4500	+4.157%	17	100	-99.387%
2025-11-13	91.8000	92.0000	79.5200	83.0000	-19.729%	59	97	-99.361%
2025-11-07	102.2700	105.4500	102.2700	103.4000	-13.833%	9	73	-99.487%
2025-11-06	118.0300	120.0000	113.8300	120.0000	-4.913%	5	80	-99.558%
2025-11-05	124.5600	126.2000	124.5600	126.2000	-3.671%	4	82	-99.580%
2025-11-03	121.4700	133.3900	121.4700	131.0100	+17.889%	22	90	-99.595%
2025-10-30	114.1500	114.2000	111.1300	111.1300	-9.650%	6	90	-99.523%
2025-10-29	123.1300	123.3000	123.0000	123.0000	-2.202%	8	87	-99.569%
2025-10-28	125.7600	125.7700	125.0200	125.7700	+3.192%	6	89	-99.579%
2025-10-27	121.4000	121.8800	121.4000	121.8800	+13.599%	5	89	-99.565%
2025-10-24	111.0400	111.0400	107.2900	107.2900	+3.074%	8	89	-99.506%
2025-10-23	97.3500	104.0900	96.7000	104.0900	-1.978%	4	85	-99.491%
2025-10-22	106.0000	106.1900	106.0000	106.1900	-8.156%	3	85	-99.501%
2025-10-21	115.7100	115.7100	115.6200	115.6200	+4.652%	2	86	-99.542%
2025-10-17	110.3900	110.4800	110.3900	110.4800	+1.033%	3	85	-99.520%
2025-10-15	109.3500	109.3500	109.3500	109.3500	+5.550%	5	85	-99.515%
2025-10-14	98.6900	103.6000	98.6900	103.6000	-4.030%	3	80	-99.488%
2025-10-13	107.9500	107.9500	107.9500	107.9500	+13.096%	3	80	-99.509%
2025-10-10	109.5000	109.5000	94.2500	95.4500	-11.530%	29	82	-99.445%
2025-10-08	107.8900	107.8900	107.8900	107.8900	-8.954%	1	62	-99.509%
2025-10-07	118.5000	118.5000	118.5000	118.5000	-1.496%	1	61	-99.553%
2025-10-06	118.9000	120.3000	114.4600	120.3000	+18.464%	11	61	-99.559%
2025-10-03	111.0000	111.0000	101.5500	101.5500	-15.579%	5	60	-99.478%
2025-10-02	122.9000	122.9000	120.2900	120.2900	-7.040%	2	58	-99.559%
2025-10-01	125.2000	129.4000	125.1500	129.4000	+9.708%	14	57	-99.590%
2025-09-30	117.9500	117.9500	117.9500	117.9500	+0.941%	1	59	-99.551%
2025-09-29	116.2700	116.8500	116.2700	116.8500	+1.415%	2	59	-99.546%
2025-09-26	106.6800	115.2200	106.6800	115.2200	+11.324%	3	59	-99.540%
2025-09-25	103.5000	103.5000	103.5000	103.5000	-11.523%	1	58	-99.488%
2025-09-24	114.9900	116.9800	114.9900	116.9800	+4.270%	5	58	-99.547%
2025-09-23	112.1900	112.1900	112.1900	112.1900	+1.483%	1	53	-99.528%
2025-09-22	115.6000	115.7700	110.5500	110.5500	+4.391%	7	54	-99.521%
2025-09-19	103.5000	105.9000	103.5000	105.9000	-0.703%	9	52	-99.500%
2025-09-18	109.8700	109.8700	106.6500	106.6500	+4.919%	2	59	-99.503%
2025-09-17	98.8600	101.6500	98.8000	101.6500	-1.835%	4	60	-99.479%
2025-09-16	101.0000	103.5500	101.0000	103.5500	+7.977%	4	60	-99.488%
2025-09-15	105.7000	105.7000	92.5000	95.9000	+10.880%	24	59	-99.447%
2025-09-12	74.8000	86.4900	74.8000	86.4900	+33.823%	10	57	-99.387%
2025-09-11	57.0000	64.6500	57.0000	64.6300	+7.448%	9	55	-99.180%
2025-09-10	57.9300	60.7000	57.9300	60.1500	+9.066%	3	55	-99.119%
2025-09-09	55.1500	55.1500	55.1500	55.1500	-9.442%	1	55	-99.039%
2025-09-08	62.0000	62.0000	60.5000	60.9000	+19.178%	6	54	-99.130%
2025-09-03	51.1000	51.1000	51.1000	51.1000	+7.806%	1	53	-98.963%
2025-09-02	47.9000	47.9000	47.4000	47.4000	-12.238%	7	52	-98.882%
2025-08-29	53.8900	54.0100	53.8900	54.0100	-2.772%	6	43	-99.019%
2025-08-28	55.5500	55.5500	55.5500	55.5500	-9.232%	1	43	-99.046%
2025-08-27	61.2000	61.2000	61.2000	61.2000	+0.164%	1	43	-99.134%
2025-08-26	58.0500	61.1000	57.7000	61.1000	+7.951%	6	42	-99.133%
2025-08-25	53.5500	56.6000	53.5500	56.6000	+22.511%	8	44	-99.064%
2025-08-21	44.9000	46.2900	44.7300	46.2000	+1.494%	12	40	-98.853%
2025-08-20	48.3500	48.3500	45.5200	45.5200	-12.947%	6	38	-98.836%
2025-08-14	55.0000	55.0000	52.2900	52.2900	-7.940%	14	35	-98.986%
2025-08-13	56.8000	56.8000	56.8000	56.8000	-5.175%	1	31	-99.067%
2025-08-11	58.3000	59.9000	58.3000	59.9000	0.000%	32	30	-99.115%