Dark

TSLA20260821C470
TSLA Aug 21 2026 470.00 Call (TSLA260821C00470000)
option OPRA

EOD

Jul 31, 2026

0.2100-4.545%(-0.0100)563

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.2100	0.2100	0.1700	0.2100	-4.545%	563	4,434	0.000%
2026-07-30	0.1800	0.2300	0.1800	0.2200	+15.789%	57	4,215	-4.545%
2026-07-29	0.2300	0.2300	0.1900	0.1900	-17.391%	40	4,242	+10.526%
2026-07-28	0.2100	0.2400	0.2000	0.2300	0.000%	72	4,240	-8.696%
2026-07-27	0.3100	0.3100	0.2100	0.2300	-28.125%	89	4,280	-8.696%
2026-07-24	0.4200	0.4300	0.3000	0.3200	-27.273%	1,494	4,314	-34.375%
2026-07-23	0.8900	0.8900	0.3800	0.4400	-75.824%	1,008	4,900	-52.273%
2026-07-22	1.8200	2.1700	1.7700	1.8200	-15.741%	323	4,569	-88.462%
2026-07-21	2.0300	2.8000	1.9600	2.1600	+8.000%	333	4,505	-90.278%
2026-07-20	2.8100	2.8100	1.9000	2.0000	-27.007%	559	4,561	-89.500%
2026-07-17	3.2900	3.3000	2.7000	2.7400	-31.500%	901	4,821	-92.336%
2026-07-16	4.0000	4.7600	3.8000	4.0000	-20.000%	217	4,842	-94.750%
2026-07-15	5.4900	6.3400	4.5000	5.0000	+3.093%	172	4,786	-95.800%
2026-07-14	5.6500	5.9900	4.8200	4.8500	-1.020%	1,438	4,793	-95.670%
2026-07-13	6.8700	7.0500	4.6500	4.9000	-35.526%	487	4,034	-95.714%
2026-07-10	8.4700	9.0000	7.3300	7.6000	-0.393%	815	4,013	-97.237%
2026-07-09	5.5000	8.2000	5.5000	7.6300	+27.167%	608	3,973	-97.248%
2026-07-08	6.8000	6.8000	5.4500	6.0000	-21.053%	1,147	3,698	-96.500%
2026-07-07	11.2000	11.2000	7.4500	7.6000	-33.740%	711	3,338	-97.237%
2026-07-06	7.0800	11.6500	5.5000	11.4700	+82.353%	1,285	3,628	-98.169%
2026-07-02	13.8700	15.5800	5.8500	6.2900	-54.088%	1,230	2,996	-96.661%
2026-07-01	13.2000	16.1500	12.3500	13.7000	-0.364%	324	2,996	-98.467%
2026-06-30	10.1200	14.4800	10.1000	13.7500	+21.039%	636	2,882	-98.473%
2026-06-29	5.2500	11.9000	5.2500	11.3600	+113.133%	486	2,776	-98.151%
2026-06-26	4.3500	6.7500	4.2700	5.3300	+14.624%	309	2,621	-96.060%
2026-06-25	5.3400	5.5500	4.6000	4.6500	-14.207%	225	2,487	-95.484%
2026-06-24	6.5200	6.6300	5.2200	5.4200	-15.576%	149	2,499	-96.125%
2026-06-23	8.5500	8.5500	6.2400	6.4200	-42.162%	493	2,497	-96.729%
2026-06-22	9.9000	14.0500	9.5000	11.1000	+11.782%	238	2,431	-98.108%
2026-06-18	10.0000	10.0000	8.4200	9.9300	-4.058%	273	2,485	-97.885%
2026-06-17	11.0500	12.0000	9.8000	10.3500	-15.510%	375	2,485	-97.971%
2026-06-16	12.3000	14.8700	12.0000	12.2500	-16.667%	179	2,485	-98.286%
2026-06-15	16.3100	17.2300	14.7000	14.7000	-8.125%	352	2,343	-98.571%
2026-06-12	14.8500	16.3500	12.4100	16.0000	+11.498%	374	2,343	-98.688%
2026-06-11	10.6500	14.3500	10.4200	14.3500	+34.238%	160	2,343	-98.537%
2026-06-10	12.7000	12.7000	10.5000	10.6900	-21.223%	87	2,249	-98.036%
2026-06-09	18.0000	19.1500	11.9800	13.5700	-26.846%	136	2,237	-98.452%
2026-06-08	14.9300	18.6200	13.9700	18.5500	+37.407%	205	2,239	-98.868%
2026-06-05	21.4500	21.4500	12.9000	13.5000	-33.985%	491	2,212	-98.444%
2026-06-04	22.6300	23.3000	20.4500	20.4500	-10.503%	152	2,304	-98.973%
2026-06-03	20.4000	26.9500	20.4000	22.8500	-1.082%	209	2,218	-99.081%
2026-06-02	20.0000	23.1000	19.8000	23.1000	+14.925%	237	2,304	-99.091%
2026-06-01	24.5800	24.5800	20.1000	20.1000	-25.528%	232	2,232	-98.955%
2026-05-29	30.3100	30.3100	24.8000	26.9900	-15.471%	102	2,215	-99.222%
2026-05-28	30.0500	32.2200	29.6900	31.9300	+0.094%	136	2,196	-99.342%
2026-05-27	33.1200	34.1000	30.3200	31.9000	+13.161%	192	2,214	-99.342%
2026-05-26	27.8000	29.0200	25.6500	28.1900	+10.592%	550	2,226	-99.255%
2026-05-22	24.3000	27.7500	23.6200	25.4900	+8.468%	124	2,203	-99.176%
2026-05-21	24.5000	26.5000	21.4000	23.5000	+2.486%	170	2,209	-99.106%
2026-05-20	20.0000	22.9300	20.0000	22.9300	+23.812%	153	2,209	-99.084%
2026-05-19	18.5500	18.9000	15.9200	18.5200	-10.315%	358	2,119	-98.866%
2026-05-18	24.6400	24.6400	19.3000	20.6500	-20.577%	507	2,119	-98.983%
2026-05-15	32.1000	32.1000	26.0000	26.0000	-27.978%	154	2,119	-99.192%
2026-05-14	38.5500	42.0000	36.1000	36.1000	-5.398%	156	1,983	-99.418%
2026-05-13	35.0700	43.6000	31.3200	38.1600	+15.217%	374	1,997	-99.450%
2026-05-12	37.2000	38.1400	27.6500	33.1200	-12.032%	360	1,997	-99.366%
2026-05-11	26.2200	40.7000	23.8500	37.6500	+30.729%	434	1,997	-99.442%
2026-05-08	24.5000	30.3700	24.5000	28.8000	+31.148%	337	1,792	-99.271%
2026-05-07	20.2000	23.5500	18.9500	21.9600	+23.025%	278	1,687	-99.044%
2026-05-06	14.0000	18.1500	14.0000	17.8500	+12.476%	122	1,690	-98.824%
2026-05-05	17.2900	18.7000	15.7500	15.8700	-0.750%	49	1,628	-98.677%
2026-05-04	14.7000	16.4000	14.2900	15.9900	+0.629%	81	1,640	-98.687%
2026-05-01	14.1000	18.1000	13.4000	15.8900	+19.925%	400	1,590	-98.678%
2026-04-30	9.8500	13.6500	9.5900	13.2500	+25.592%	149	1,590	-98.415%
2026-04-29	11.5000	11.5000	10.5000	10.5500	-14.575%	110	1,533	-98.009%
2026-04-28	12.6300	13.9500	12.0400	12.3500	-6.439%	188	1,447	-98.300%
2026-04-27	11.4500	13.5000	10.0000	13.2000	+3.044%	174	1,396	-98.409%
2026-04-24	13.7500	13.9500	11.7500	12.8100	+4.401%	637	1,401	-98.361%
2026-04-23	13.7000	14.6100	11.8000	12.2700	-28.538%	86	1,616	-98.289%
2026-04-22	17.0000	18.6000	17.0000	17.1700	-0.174%	1,472	1,593	-98.777%
2026-04-21	17.9000	18.9000	17.2000	17.2000	-8.218%	1,398	855	-98.779%
2026-04-20	22.6100	22.6100	18.5900	18.7400	-14.896%	105	855	-98.879%
2026-04-17	20.1000	26.0500	20.1000	22.0200	+17.943%	488	848	-99.046%
2026-04-16	20.4000	20.4000	17.3500	18.6700	-9.588%	176	689	-98.875%
2026-04-15	12.2500	22.0500	12.2400	20.6500	+77.711%	356	703	-98.983%
2026-04-14	10.1000	12.1500	10.1000	11.6200	+31.299%	38	746	-98.193%
2026-04-13	8.9100	9.2500	8.6000	8.8500	+2.312%	26	749	-97.627%
2026-04-10	8.4100	8.6500	7.8500	8.6500	-0.575%	20	748	-97.572%
2026-04-09	8.3800	8.8500	7.8000	8.7000	+4.819%	43	749	-97.586%
2026-04-08	9.0000	9.6000	8.0000	8.3000	-1.542%	72	759	-97.470%
2026-04-07	8.6800	8.6800	7.4500	8.4300	-10.888%	63	771	-97.509%
2026-04-06	12.0800	12.2500	8.7100	9.4600	-17.739%	133	764	-97.780%
2026-04-02	12.9500	13.5500	11.4500	11.5000	-30.303%	57	740	-98.174%
2026-04-01	15.0000	16.5700	14.9300	16.5000	+16.361%	14	740	-98.727%
2026-03-31	12.6500	14.2700	12.2000	14.1800	+28.675%	85	737	-98.519%
2026-03-30	13.6700	13.6700	10.8600	11.0200	-18.370%	18	705	-98.094%
2026-03-27	13.5000	13.8500	12.9800	13.5000	-13.572%	201	696	-98.444%
2026-03-26	18.3500	18.3500	15.6200	15.6200	-19.897%	137	787	-98.656%
2026-03-25	20.9900	22.0500	19.5000	19.5000	+4.839%	81	693	-98.923%
2026-03-24	18.8900	19.5000	18.3500	18.6000	+5.682%	81	647	-98.871%
2026-03-23	16.9000	19.5000	16.9000	17.6000	+18.121%	102	643	-98.807%
2026-03-20	16.5000	17.1000	14.9000	14.9000	-22.798%	158	617	-98.591%
2026-03-19	20.5800	20.7000	19.1400	19.3000	-18.393%	66	516	-98.912%
2026-03-18	24.7500	24.8100	23.6000	23.6500	-5.777%	12	526	-99.112%
2026-03-17	25.3200	26.0500	25.0000	25.1000	-4.454%	38	526	-99.163%
2026-03-16	28.1400	28.7500	26.2700	26.2700	-0.492%	25	515	-99.201%
2026-03-13	27.4500	27.4500	26.4000	26.4000	-8.014%	19	510	-99.205%
2026-03-12	30.4300	30.4300	27.9900	28.7000	-10.256%	237	503	-99.268%
2026-03-11	32.6500	34.2500	30.9800	31.9800	+11.429%	37	405	-99.343%
2026-03-10	30.0600	30.9500	28.4800	28.7000	-1.712%	40	395	-99.268%
2026-03-09	27.7500	29.2000	25.0500	29.2000	-3.947%	28	390	-99.281%
2026-03-06	29.5000	30.6000	29.2500	30.4000	-1.777%	46	398	-99.309%
2026-03-05	31.1000	32.5500	30.9500	30.9500	-2.366%	35	403	-99.321%
2026-03-04	30.4500	32.5800	29.7500	31.7000	+13.214%	12	404	-99.338%
2026-03-03	29.2000	29.2000	26.7500	28.0000	-10.970%	45	406	-99.250%
2026-03-02	27.6500	31.6500	27.6500	31.4500	+0.834%	19	403	-99.332%
2026-02-27	33.1000	33.4700	30.0800	31.1900	-11.013%	28	404	-99.327%
2026-02-26	37.0000	37.0000	33.2500	35.0500	-8.486%	31	401	-99.401%
2026-02-25	39.4500	39.4500	37.6600	38.3000	+7.373%	24	382	-99.452%
2026-02-24	32.5700	35.7300	32.5700	35.6700	+18.900%	36	382	-99.411%
2026-02-23	33.6000	33.6000	29.7900	30.0000	-19.246%	23	369	-99.300%
2026-02-20	36.6000	37.8700	35.4500	37.1500	-0.933%	86	377	-99.435%
2026-02-19	36.0000	39.3500	36.0000	37.5000	-2.597%	36	305	-99.440%
2026-02-18	39.6000	39.6000	38.5000	38.5000	-3.266%	4	289	-99.455%
2026-02-17	40.0500	40.0500	35.7000	39.8000	-7.721%	32	289	-99.472%
2026-02-13	45.3700	45.3700	43.1300	43.1300	+0.771%	9	290	-99.513%
2026-02-12	51.1000	51.4500	42.8000	42.8000	-11.111%	38	290	-99.509%
2026-02-11	51.8900	51.8900	46.3500	48.1500	+2.556%	7	294	-99.564%
2026-02-10	46.2000	47.2300	45.7400	46.9500	+6.583%	6	294	-99.553%
2026-02-09	43.0800	44.0500	43.0800	44.0500	+4.384%	2	295	-99.523%
2026-02-06	39.7500	42.2000	39.7500	42.2000	+19.716%	24	295	-99.502%
2026-02-05	37.4900	38.1800	33.9300	35.2500	-12.683%	92	297	-99.404%
2026-02-04	46.8800	46.8800	38.6000	40.3700	-11.760%	56	284	-99.480%
2026-02-03	47.7900	48.3700	43.7500	45.7500	-6.595%	38	288	-99.541%
2026-02-02	46.2600	48.9800	46.0800	48.9800	-11.843%	6	276	-99.571%
2026-01-30	49.7100	57.7000	49.0000	55.5600	+20.468%	52	280	-99.622%
2026-01-29	49.9000	51.2300	45.1200	46.1200	-15.993%	59	274	-99.545%
2026-01-28	57.2000	57.2000	54.9000	54.9000	+0.734%	5	246	-99.617%
2026-01-27	56.4400	56.5100	54.5000	54.5000	-4.969%	4	245	-99.615%
2026-01-26	59.7000	60.0200	56.8900	57.3500	-10.250%	26	245	-99.634%
2026-01-23	65.0900	66.1300	63.7500	63.9000	-0.250%	70	238	-99.671%
2026-01-22	54.3400	64.8200	54.3400	64.0600	+14.803%	18	265	-99.672%
2026-01-21	49.0000	57.4000	49.0000	55.8000	+13.878%	61	267	-99.624%
2026-01-20	54.0000	54.3000	48.5500	49.0000	-18.361%	118	273	-99.571%
2026-01-16	60.0200	60.0200	60.0200	60.0200	-0.629%	1	263	-99.650%
2026-01-15	63.2300	63.9500	60.4000	60.4000	+0.633%	19	263	-99.652%
2026-01-14	62.3900	62.3900	59.7500	60.0200	-8.853%	5	260	-99.650%
2026-01-13	67.0000	68.0900	65.3000	65.8500	-6.596%	18	259	-99.681%
2026-01-12	64.3200	70.5000	64.3200	70.5000	+6.463%	20	255	-99.702%
2026-01-09	63.5000	68.2500	63.5000	66.2200	+7.956%	9	248	-99.683%
2026-01-08	57.8500	61.3400	57.8500	61.3400	-1.856%	13	248	-99.658%
2026-01-07	62.0000	62.5000	61.0000	62.5000	+2.796%	17	246	-99.664%
2026-01-06	64.8000	64.8000	59.2500	60.8000	-17.782%	83	246	-99.655%
2026-01-05	72.2900	73.9500	72.2900	73.9500	+15.565%	4	261	-99.716%
2026-01-02	76.0500	76.0500	63.9900	63.9900	-15.413%	17	261	-99.672%
2025-12-31	75.9500	75.9500	75.6500	75.6500	-1.740%	6	250	-99.722%
2025-12-30	79.8000	80.6200	76.9900	76.9900	-3.218%	6	250	-99.727%
2025-12-29	83.2600	84.8000	79.5500	79.5500	-10.517%	32	249	-99.736%
2025-12-26	88.9000	88.9000	88.9000	88.9000	-3.840%	1	250	-99.764%
2025-12-24	91.1400	92.4500	91.1400	92.4500	-4.789%	2	250	-99.773%
2025-12-23	100.0000	100.0000	95.0000	97.1000	-6.093%	4	250	-99.784%
2025-12-22	100.0300	103.4000	99.0000	103.4000	+6.642%	18	248	-99.797%
2025-12-19	98.5700	98.5700	96.9600	96.9600	-5.451%	4	252	-99.783%
2025-12-18	95.7500	104.4600	95.7500	102.5500	+12.028%	24	252	-99.795%
2025-12-17	107.7000	107.7000	90.3000	91.5400	-5.716%	17	262	-99.771%
2025-12-16	89.8000	97.8500	89.8000	97.0900	-1.411%	21	257	-99.784%
2025-12-15	86.2500	98.4800	86.2500	98.4800	+17.940%	67	255	-99.787%
2025-12-12	84.2100	84.2100	79.8400	83.5000	+9.666%	4	248	-99.749%
2025-12-11	75.5500	76.5900	74.7000	76.1400	-6.278%	22	248	-99.724%
2025-12-10	76.0100	82.5400	76.0100	81.2400	+3.675%	12	248	-99.742%
2025-12-09	78.5000	78.5500	78.3600	78.3600	+6.323%	41	254	-99.732%
2025-12-08	78.0500	78.2500	73.7000	73.7000	-11.641%	50	232	-99.715%
2025-12-05	85.5900	85.5900	82.9400	83.4100	-0.132%	37	198	-99.748%
2025-12-04	80.8000	83.5200	80.8000	83.5200	+5.681%	3	198	-99.749%
2025-12-03	72.7800	79.0300	72.7800	79.0300	+12.819%	4	201	-99.734%
2025-12-02	69.7800	70.0500	69.7800	70.0500	+1.891%	10	200	-99.700%
2025-12-01	68.2200	68.7500	68.2200	68.7500	-5.133%	2	203	-99.695%
2025-11-28	73.1000	73.1000	72.4700	72.4700	+8.651%	2	204	-99.710%
2025-11-25	63.9000	66.7000	62.4500	66.7000	-2.070%	28	203	-99.685%
2025-11-24	67.4500	68.1100	67.4500	68.1100	+13.992%	3	205	-99.692%
2025-11-21	57.8300	59.7500	54.3400	59.7500	-1.403%	5	204	-99.649%
2025-11-20	65.8500	69.7300	60.0000	60.6000	-1.222%	15	206	-99.653%
2025-11-19	64.5200	64.5200	61.3500	61.3500	+1.121%	8	210	-99.658%
2025-11-18	59.4500	60.7700	58.8500	60.6700	-15.678%	14	204	-99.654%
2025-11-17	60.0000	71.9500	60.0000	71.9500	+15.955%	7	196	-99.708%
2025-11-14	60.0700	65.4000	60.0700	62.0500	+0.812%	9	196	-99.662%
2025-11-13	70.4500	70.4500	60.2000	61.5500	-19.805%	58	194	-99.659%
2025-11-12	79.0000	79.0000	75.5300	76.7500	-3.762%	22	200	-99.726%
2025-11-11	81.0500	81.0500	79.7500	79.7500	-10.191%	4	189	-99.737%
2025-11-10	87.1800	88.8000	87.1800	88.8000	+9.928%	13	189	-99.764%
2025-11-07	85.8000	85.8000	79.4100	80.7800	-8.527%	11	184	-99.740%
2025-11-06	95.2500	95.2500	88.1000	88.3100	-12.295%	8	181	-99.762%
2025-11-05	90.2600	101.0100	90.2600	100.6900	+6.090%	5	176	-99.791%
2025-11-04	91.5500	94.9100	91.5500	94.9100	-9.953%	4	175	-99.779%
2025-11-03	105.6500	106.7900	103.7100	105.4000	+13.529%	16	178	-99.801%
2025-10-31	94.2500	94.2500	92.8400	92.8400	+0.043%	6	178	-99.774%
2025-10-30	91.4100	92.8000	91.4100	92.8000	-3.814%	2	183	-99.774%
2025-10-29	98.4600	100.9300	96.0500	96.4800	-2.742%	17	183	-99.782%
2025-10-28	97.9800	102.6000	97.9800	99.2000	+4.092%	83	180	-99.788%
2025-10-27	88.0300	95.3000	88.0300	95.3000	+20.404%	42	165	-99.780%
2025-10-24	84.7000	84.7000	79.1500	79.1500	-9.491%	3	165	-99.735%
2025-10-23	71.0200	89.5200	70.4800	87.4500	+7.830%	66	166	-99.760%
2025-10-22	83.0000	83.0000	81.1000	81.1000	-9.132%	2	155	-99.741%
2025-10-21	90.3500	90.3500	89.2500	89.2500	-1.468%	2	154	-99.765%
2025-10-20	88.0500	90.5800	88.0500	90.5800	+5.559%	5	152	-99.768%
2025-10-17	79.8000	85.8100	79.8000	85.8100	+7.666%	3	157	-99.755%
2025-10-16	83.2900	83.2900	79.7000	79.7000	+0.100%	3	156	-99.737%
2025-10-15	83.4800	85.5500	79.6200	79.6200	-2.831%	3	157	-99.736%
2025-10-14	78.9600	81.9400	77.2000	81.9400	-4.186%	9	157	-99.744%
2025-10-13	79.5500	85.5200	79.5100	85.5200	+13.920%	8	159	-99.754%
2025-10-10	85.4500	85.4500	75.0500	75.0700	-8.306%	14	153	-99.720%
2025-10-09	80.4500	83.2800	80.4500	81.8700	-3.660%	8	153	-99.743%
2025-10-08	84.9800	84.9800	84.9800	84.9800	-0.141%	1	148	-99.753%
2025-10-07	93.3000	93.9200	85.1000	85.1000	-13.428%	23	147	-99.753%
2025-10-06	93.9200	98.3000	93.9200	98.3000	+24.430%	10	132	-99.786%
2025-10-03	84.7000	84.7000	79.0000	79.0000	-14.410%	4	124	-99.734%
2025-10-02	98.1800	98.1800	92.3000	92.3000	-10.519%	5	122	-99.772%
2025-10-01	96.4000	103.6500	96.4000	103.1500	+17.765%	16	121	-99.796%
2025-09-30	87.5900	87.5900	87.5900	87.5900	-6.321%	1	111	-99.760%
2025-09-29	97.3700	97.3700	93.5000	93.5000	+8.280%	8	111	-99.775%
2025-09-25	83.2000	86.3500	83.2000	86.3500	-7.558%	3	105	-99.757%
2025-09-24	89.8500	93.4100	89.8500	93.4100	+5.488%	6	103	-99.775%
2025-09-23	86.7900	88.5500	86.7900	88.5500	-3.645%	2	101	-99.763%
2025-09-22	92.5200	92.5200	91.9000	91.9000	+12.650%	3	102	-99.771%
2025-09-19	83.1700	85.3700	81.5800	81.5800	+2.103%	12	99	-99.743%
2025-09-18	86.7600	87.0200	79.9000	79.9000	+1.280%	32	98	-99.737%
2025-09-17	78.8900	78.8900	78.8900	78.8900	+1.141%	10	101	-99.734%
2025-09-16	78.0000	78.0000	78.0000	78.0000	+4.069%	1	98	-99.731%
2025-09-15	82.0400	82.0400	74.7400	74.9500	+13.543%	37	97	-99.720%
2025-09-12	67.1300	67.1300	64.3700	66.0100	+28.800%	17	76	-99.682%
2025-09-11	43.5500	51.3000	43.5500	51.2500	+17.411%	34	64	-99.590%
2025-09-08	43.6500	43.6500	43.6500	43.6500	-5.927%	4	42	-99.519%
2025-08-27	47.6000	47.9500	46.4000	46.4000	+22.105%	32	38	-99.547%
2025-08-19	40.2500	40.2500	38.0000	38.0000	-12.844%	22	13	-99.447%
2025-08-13	46.0000	46.0000	43.6000	43.6000	+3.810%	12	10	-99.518%
2025-08-12	42.0000	42.0000	42.0000	42.0000	0.000%	10	10	-99.500%