Dark

TSLA20260821C480
TSLA Aug 21 2026 480.00 Call (TSLA260821C00480000)
option OPRA

EOD

Jul 31, 2026

0.1800-5.263%(-0.0100)266

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.1600	0.1900	0.1500	0.1800	-5.263%	266	4,148	0.000%
2026-07-30	0.1800	0.2100	0.1700	0.1900	+5.556%	127	4,200	-5.263%
2026-07-29	0.2100	0.2100	0.1800	0.1800	-14.286%	115	4,238	0.000%
2026-07-28	0.2100	0.2200	0.1800	0.2100	+5.000%	923	4,284	-14.286%
2026-07-27	0.2600	0.2800	0.1800	0.2000	-31.034%	224	4,592	-10.000%
2026-07-24	0.3700	0.3700	0.2400	0.2900	-21.622%	932	4,613	-37.931%
2026-07-23	0.7100	0.7100	0.3300	0.3700	-74.483%	1,339	5,116	-51.351%
2026-07-22	1.5200	1.7100	1.4200	1.4500	-15.205%	565	5,421	-87.586%
2026-07-21	1.5000	2.1900	1.5000	1.7100	+14.000%	1,008	5,486	-89.474%
2026-07-20	2.4200	2.4200	1.4900	1.5000	-31.193%	376	5,772	-88.000%
2026-07-17	2.5700	2.6400	2.1500	2.1800	-34.925%	1,048	5,840	-91.743%
2026-07-16	3.7000	3.8500	3.0300	3.3500	-14.103%	659	5,382	-94.627%
2026-07-15	4.3200	5.1500	3.5500	3.9000	-4.878%	351	5,129	-95.385%
2026-07-14	4.5500	4.6500	3.9000	4.1000	+2.757%	436	5,062	-95.610%
2026-07-13	5.1500	5.2000	3.7400	3.9900	-34.590%	754	4,963	-95.489%
2026-07-10	7.3200	7.3200	5.8600	6.1000	+0.826%	1,195	5,275	-97.049%
2026-07-09	4.9000	6.8000	4.5000	6.0500	+23.469%	447	5,022	-97.025%
2026-07-08	5.4600	5.4600	4.4800	4.9000	-23.438%	1,296	4,888	-96.327%
2026-07-07	9.3500	9.4000	6.1500	6.4000	-31.915%	216	4,418	-97.188%
2026-07-06	5.8000	9.5000	4.4500	9.4000	+79.048%	674	4,401	-98.085%
2026-07-02	11.4000	12.0000	4.9000	5.2500	-54.506%	612	4,278	-96.571%
2026-07-01	12.0000	13.7000	10.3500	11.5400	+4.909%	526	4,278	-98.440%
2026-06-30	8.7500	12.3000	8.7300	11.0000	+14.108%	661	4,198	-98.364%
2026-06-29	4.7000	10.0800	4.7000	9.6400	+113.274%	517	4,085	-98.133%
2026-06-26	3.6500	5.5500	3.4800	4.5200	+14.430%	4,070	4,107	-96.018%
2026-06-25	4.4000	4.6700	3.9000	3.9500	-13.187%	182	3,855	-95.443%
2026-06-24	5.1000	5.7500	4.3600	4.5500	-16.514%	797	3,844	-96.044%
2026-06-23	7.1400	7.1400	5.3000	5.4500	-41.960%	743	3,548	-96.697%
2026-06-22	8.0500	12.1500	8.0500	9.3900	+6.705%	357	3,341	-98.083%
2026-06-18	8.8000	8.9000	7.2000	8.8000	+2.924%	205	3,282	-97.955%
2026-06-17	9.8700	10.4100	8.5000	8.5500	-19.718%	158	3,282	-97.895%
2026-06-16	11.3500	13.2000	10.4000	10.6500	-17.442%	272	3,282	-98.310%
2026-06-15	15.5500	15.5500	12.6000	12.9000	-9.474%	152	3,376	-98.605%
2026-06-12	13.0000	14.5000	10.5500	14.2500	+9.615%	1,443	3,376	-98.737%
2026-06-11	10.0000	13.0000	9.0900	13.0000	+39.037%	224	3,376	-98.615%
2026-06-10	11.1500	11.9200	9.1500	9.3500	-22.083%	282	3,376	-98.075%
2026-06-09	15.8500	17.2000	10.5600	12.0000	-21.824%	251	3,384	-98.500%
2026-06-08	12.7600	16.5000	11.9500	15.3500	+31.760%	394	3,431	-98.827%
2026-06-05	19.7500	19.7500	11.4100	11.6500	-36.059%	525	3,252	-98.455%
2026-06-04	20.8000	20.8000	18.2200	18.2200	-9.308%	195	3,227	-99.012%
2026-06-03	19.9100	24.0500	19.0000	20.0900	-2.712%	231	3,180	-99.104%
2026-06-02	18.8000	20.6500	17.5400	20.6500	+16.011%	454	3,099	-99.128%
2026-06-01	20.5400	20.9500	17.8000	17.8000	-27.198%	600	3,108	-98.989%
2026-05-29	26.3000	26.4000	22.1200	24.4500	-12.554%	434	3,304	-99.264%
2026-05-28	27.2000	28.9600	26.5500	27.9600	-1.722%	135	3,249	-99.356%
2026-05-27	28.9500	31.5000	26.8000	28.4500	+12.718%	227	3,314	-99.367%
2026-05-26	24.8000	26.0000	22.7800	25.2400	+11.386%	404	3,268	-99.287%
2026-05-22	22.2000	24.9500	21.2000	22.6600	+8.317%	313	3,213	-99.206%
2026-05-21	22.4000	23.9500	18.9000	20.9200	+2.953%	1,347	3,151	-99.140%
2026-05-20	18.3000	20.3200	17.6600	20.3200	+23.827%	690	3,151	-99.114%
2026-05-19	16.0000	16.9000	13.9700	16.4100	-8.067%	613	3,462	-98.903%
2026-05-18	22.0000	22.1400	17.3500	17.8500	-23.555%	625	3,462	-98.992%
2026-05-15	28.4200	28.4200	23.3500	23.3500	-28.768%	2,272	3,462	-99.229%
2026-05-14	35.5000	38.1100	32.7000	32.7800	-5.940%	342	4,479	-99.451%
2026-05-13	31.0000	40.0200	28.2000	34.8500	+15.017%	932	4,382	-99.484%
2026-05-12	33.3800	35.5000	25.0000	30.3000	-11.842%	1,083	4,382	-99.406%
2026-05-11	24.1000	37.0900	21.8900	34.3700	+32.959%	988	4,382	-99.476%
2026-05-08	21.3000	27.7000	21.3000	25.8500	+31.888%	1,183	4,051	-99.304%
2026-05-07	17.6500	21.4000	16.7000	19.6000	+26.861%	520	3,374	-99.082%
2026-05-06	12.4400	16.3500	12.1500	15.4500	+15.471%	3,603	3,382	-98.835%
2026-05-05	14.8800	16.8000	13.3800	13.3800	-5.106%	551	5,745	-98.655%
2026-05-04	13.1900	14.7300	12.5000	14.1000	+1.879%	246	5,560	-98.723%
2026-05-01	11.8000	16.0500	11.8000	13.8400	+18.493%	4,521	2,202	-98.699%
2026-04-30	8.9000	12.3800	8.8700	11.6800	+25.591%	941	2,202	-98.459%
2026-04-29	10.3500	10.3500	9.2000	9.3000	-11.429%	144	1,633	-98.065%
2026-04-28	10.8500	12.2400	10.5000	10.5000	-11.017%	167	1,722	-98.286%
2026-04-27	9.7000	11.8300	8.8500	11.8000	+4.425%	251	1,588	-98.475%
2026-04-24	10.8500	12.8000	10.5000	11.3000	+3.670%	166	1,577	-98.407%
2026-04-23	11.2500	13.5000	10.2000	10.9000	-29.677%	290	1,557	-98.349%
2026-04-22	15.2000	16.5000	15.2000	15.5000	+0.780%	51	1,597	-98.839%
2026-04-21	16.8500	16.9400	15.3800	15.3800	-8.724%	361	1,494	-98.830%
2026-04-20	20.4500	21.4000	16.5000	16.8500	-15.113%	67	1,494	-98.932%
2026-04-17	19.2300	23.7000	18.2000	19.8500	+9.669%	200	1,451	-99.093%
2026-04-16	16.5000	18.1000	15.7500	18.1000	-5.729%	39	1,373	-99.006%
2026-04-15	10.9800	20.0800	10.9800	19.2000	+87.317%	594	1,353	-99.063%
2026-04-14	9.0500	10.8700	9.0500	10.2500	+32.258%	41	1,599	-98.244%
2026-04-13	7.6100	8.1100	7.5700	7.7500	+4.027%	24	1,600	-97.677%
2026-04-10	7.4500	7.5000	6.9000	7.4500	-2.487%	21	1,612	-97.584%
2026-04-09	7.2500	8.0000	6.5000	7.6400	+4.658%	38	1,610	-97.644%
2026-04-08	9.8200	9.8200	7.3000	7.3000	-2.667%	30	1,596	-97.534%
2026-04-07	7.6000	7.6500	6.5500	7.5000	-7.407%	171	1,597	-97.600%
2026-04-06	10.7000	10.7300	7.7300	8.1000	-20.197%	171	1,529	-97.778%
2026-04-02	11.6500	11.7000	10.0000	10.1500	-28.772%	587	1,277	-98.227%
2026-04-01	13.1400	14.8000	12.8500	14.2500	+14.550%	74	1,277	-98.737%
2026-03-31	11.1500	12.5200	10.6500	12.4400	+25.025%	60	1,250	-98.553%
2026-03-30	12.0700	12.0700	9.5500	9.9500	-17.564%	221	1,241	-98.191%
2026-03-27	12.2500	12.4500	11.4300	12.0700	-13.228%	136	1,143	-98.509%
2026-03-26	15.7500	16.4000	13.9000	13.9100	-19.128%	115	1,122	-98.706%
2026-03-25	19.2900	19.7000	17.2000	17.2000	+3.490%	116	1,094	-98.953%
2026-03-24	14.9500	17.6000	14.9500	16.6200	+2.783%	78	1,039	-98.917%
2026-03-23	14.7100	17.2500	14.6100	16.1700	+17.174%	453	1,006	-98.887%
2026-03-20	16.0300	16.0300	13.2000	13.8000	-18.101%	103	977	-98.696%
2026-03-19	18.1300	18.4600	16.8500	16.8500	-18.990%	100	961	-98.932%
2026-03-18	23.2700	24.0500	20.8000	20.8000	-8.772%	39	961	-99.135%
2026-03-17	23.2900	23.8000	22.4500	22.8000	-5.316%	55	953	-99.211%
2026-03-16	24.8000	26.3500	24.0800	24.0800	-0.290%	85	924	-99.252%
2026-03-13	25.3500	25.3500	24.1500	24.1500	-5.664%	14	869	-99.255%
2026-03-12	27.1500	27.1500	25.6000	25.6000	-9.859%	19	876	-99.297%
2026-03-11	29.7200	31.1500	28.2500	28.4000	+9.231%	70	872	-99.366%
2026-03-10	28.0500	28.2500	26.0000	26.0000	-1.478%	62	854	-99.308%
2026-03-09	25.6000	26.3900	22.4800	26.3900	-5.581%	129	849	-99.318%
2026-03-06	26.8000	28.3000	26.6000	27.9500	-4.444%	54	867	-99.356%
2026-03-05	29.0500	30.0000	28.3500	29.2500	-1.382%	69	876	-99.385%
2026-03-04	28.8500	29.9500	26.9000	29.6600	+16.314%	24	843	-99.393%
2026-03-03	27.0000	27.0000	24.3900	25.5000	-10.211%	118	832	-99.294%
2026-03-02	26.0000	29.4300	26.0000	28.4000	-0.665%	33	822	-99.366%
2026-02-27	30.1400	30.5000	27.6500	28.5900	-10.516%	35	810	-99.370%
2026-02-26	30.6700	32.1500	30.6700	31.9500	-8.845%	12	807	-99.437%
2026-02-25	34.3200	36.4000	34.3200	35.0500	+5.891%	18	799	-99.486%
2026-02-24	29.0000	33.1000	29.0000	33.1000	+17.584%	44	799	-99.456%
2026-02-23	31.7000	31.7000	27.5000	28.1500	-17.327%	530	788	-99.361%
2026-02-20	33.5500	34.8000	32.7600	34.0500	-1.732%	57	861	-99.471%
2026-02-19	34.7600	35.7100	34.5200	34.6500	-2.669%	11	858	-99.481%
2026-02-18	37.2500	37.6800	35.5000	35.6000	-3.392%	37	853	-99.494%
2026-02-17	34.3000	36.8500	33.0000	36.8500	-7.272%	32	853	-99.512%
2026-02-13	38.7600	41.3500	38.7600	39.7400	-0.025%	11	853	-99.547%
2026-02-12	45.1800	45.7300	39.7500	39.7500	-11.272%	15	853	-99.547%
2026-02-11	46.3000	48.3000	42.9500	44.8000	+2.120%	25	855	-99.598%
2026-02-10	40.1500	44.3300	40.1500	43.8700	+6.506%	10	856	-99.590%
2026-02-09	36.6500	41.1900	36.6500	41.1900	+4.543%	15	854	-99.563%
2026-02-06	34.6500	39.5000	34.6500	39.4000	+16.568%	92	850	-99.543%
2026-02-05	31.4800	34.5100	31.4200	33.8000	-12.344%	112	795	-99.467%
2026-02-04	42.4000	43.8800	35.6400	38.5600	-11.802%	64	744	-99.533%
2026-02-03	44.3000	46.1300	40.5000	43.7200	-1.287%	51	751	-99.588%
2026-02-02	41.7000	44.5300	41.7000	44.2900	-10.035%	37	750	-99.594%
2026-01-30	50.5000	50.5000	49.2300	49.2300	+18.284%	7	763	-99.634%
2026-01-29	46.5500	46.5500	41.6200	41.6200	-20.207%	31	763	-99.568%
2026-01-28	51.2200	52.1600	51.2200	52.1600	+2.475%	2	759	-99.655%
2026-01-27	51.8500	53.0900	50.9000	50.9000	-7.890%	4	760	-99.646%
2026-01-26	56.9500	56.9500	55.0700	55.2600	-9.410%	21	761	-99.674%
2026-01-23	61.1900	61.1900	61.0000	61.0000	+0.743%	4	765	-99.705%
2026-01-22	52.4000	60.5500	52.4000	60.5500	+16.802%	11	763	-99.703%
2026-01-21	46.0600	53.7500	46.0600	51.8400	+13.560%	27	765	-99.653%
2026-01-20	49.7600	49.7600	45.1500	45.6500	-17.316%	54	777	-99.606%
2026-01-16	59.0000	60.2000	55.2100	55.2100	-3.140%	17	804	-99.674%
2026-01-15	59.6100	59.6500	57.0000	57.0000	-1.213%	9	804	-99.684%
2026-01-14	57.1000	57.7000	56.3500	57.7000	-6.665%	76	803	-99.688%
2026-01-13	63.5500	63.5500	61.8200	61.8200	-4.377%	3	843	-99.709%
2026-01-12	63.5000	65.5000	63.5000	64.6500	+1.253%	5	841	-99.722%
2026-01-09	56.7000	63.8500	56.7000	63.8500	+11.063%	8	839	-99.718%
2026-01-08	54.1000	57.4900	54.1000	57.4900	+0.314%	30	842	-99.687%
2026-01-07	58.3300	59.0100	57.3100	57.3100	+1.380%	5	839	-99.686%
2026-01-06	63.0000	63.0000	56.0500	56.5300	-20.234%	66	839	-99.682%
2026-01-05	65.0000	71.1500	65.0000	70.8700	+12.940%	71	823	-99.746%
2026-01-02	71.6100	71.6100	59.9500	62.7500	-9.058%	76	823	-99.713%
2025-12-31	71.9800	71.9800	69.0000	69.0000	-4.167%	11	821	-99.739%
2025-12-30	73.4000	77.0000	72.0000	72.0000	-6.506%	467	821	-99.750%
2025-12-29	79.0200	80.2900	77.0100	77.0100	-11.483%	77	420	-99.766%
2025-12-26	90.9700	91.8000	85.0000	87.0000	-3.910%	23	377	-99.793%
2025-12-24	93.7500	93.7500	86.7500	90.5400	-1.907%	35	361	-99.801%
2025-12-23	92.3000	92.3000	92.3000	92.3000	-4.501%	1	361	-99.805%
2025-12-22	100.4000	101.6300	96.0300	96.6500	+4.770%	66	361	-99.814%
2025-12-19	94.9000	94.9000	89.0700	92.2500	-3.605%	31	337	-99.805%
2025-12-18	93.5000	98.5500	93.1000	95.7000	+10.000%	33	334	-99.812%
2025-12-17	103.3000	103.3000	86.3500	87.0000	-13.398%	62	335	-99.793%
2025-12-16	92.9200	100.4600	91.3300	100.4600	+6.679%	29	320	-99.821%
2025-12-15	85.9600	94.6000	85.9600	94.1700	+20.345%	124	320	-99.809%
2025-12-12	76.1500	80.1500	75.4200	78.2500	+8.575%	22	323	-99.770%
2025-12-11	71.9500	72.9200	71.1900	72.0700	-6.305%	14	315	-99.750%
2025-12-10	73.8100	78.0800	73.8100	76.9200	+1.078%	8	316	-99.766%
2025-12-09	74.0500	76.1000	73.8500	76.1000	+9.939%	3	315	-99.763%
2025-12-08	73.0100	73.0100	68.7200	69.2200	-13.895%	4	314	-99.740%
2025-12-05	80.6200	80.6200	80.3900	80.3900	+3.957%	3	315	-99.776%
2025-12-04	77.2700	79.6000	76.2500	77.3300	+2.628%	6	314	-99.767%
2025-12-03	69.0000	75.3500	69.0000	75.3500	+14.863%	9	313	-99.761%
2025-12-02	68.0000	68.0000	63.1000	65.6000	-1.752%	9	311	-99.726%
2025-12-01	67.4100	67.4100	65.0000	66.7700	+0.180%	52	310	-99.730%
2025-11-28	69.7500	69.7500	66.6500	66.6500	+0.528%	2	292	-99.730%
2025-11-26	62.8600	66.3000	62.5300	66.3000	+3.723%	66	303	-99.729%
2025-11-25	60.2100	64.1600	58.8000	63.9200	+14.675%	85	303	-99.718%
2025-11-21	54.9400	55.7400	51.3000	55.7400	-9.366%	18	275	-99.677%
2025-11-20	64.1000	66.7400	61.5000	61.5000	+6.957%	8	283	-99.707%
2025-11-19	60.3500	60.3500	57.5000	57.5000	-1.625%	2	278	-99.687%
2025-11-18	56.6500	58.4500	56.6500	58.4500	-8.715%	7	277	-99.692%
2025-11-17	64.2400	67.0200	64.0300	64.0300	+5.573%	5	282	-99.719%
2025-11-14	55.0900	63.5600	55.0900	60.6500	+6.722%	30	283	-99.703%
2025-11-13	68.8200	68.8200	56.8000	56.8300	-21.958%	46	301	-99.683%
2025-11-12	73.2000	73.3500	71.5200	72.8200	-7.271%	16	305	-99.753%
2025-11-11	77.4100	78.5300	77.4100	78.5300	-7.557%	9	303	-99.771%
2025-11-10	82.8000	84.9500	82.8000	84.9500	+8.715%	15	306	-99.788%
2025-11-07	81.6500	81.6500	75.0000	78.1400	-12.751%	18	291	-99.770%
2025-11-06	97.3300	97.3300	84.4300	89.5600	-6.562%	15	300	-99.799%
2025-11-05	88.0400	97.8500	88.0400	95.8500	+9.044%	7	291	-99.812%
2025-11-04	87.9000	87.9000	87.9000	87.9000	-14.966%	1	290	-99.795%
2025-11-03	102.5000	103.3700	100.6300	103.3700	+14.095%	11	283	-99.826%
2025-10-31	87.2000	91.8300	87.2000	90.6000	+7.857%	116	283	-99.801%
2025-10-30	84.0000	84.0000	84.0000	84.0000	-10.657%	1	351	-99.786%
2025-10-29	95.5500	97.6000	90.4000	94.0200	-3.072%	40	350	-99.809%
2025-10-28	95.0000	97.4600	94.4300	97.0000	+12.490%	6	354	-99.814%
2025-10-27	84.3500	92.2800	84.3500	86.2300	+14.061%	55	331	-99.791%
2025-10-24	79.2100	79.2100	75.6000	75.6000	-10.171%	5	331	-99.762%
2025-10-23	71.2500	84.1600	71.2500	84.1600	+6.775%	13	332	-99.786%
2025-10-22	82.6500	82.6500	78.6000	78.8200	-8.039%	12	321	-99.772%
2025-10-21	85.7100	85.7100	85.7100	85.7100	+0.035%	1	330	-99.790%
2025-10-20	84.4600	86.3000	84.4600	85.6800	+13.951%	4	331	-99.790%
2025-10-16	79.8300	79.8300	75.1900	75.1900	-7.810%	2	330	-99.761%
2025-10-15	80.0600	81.5600	80.0600	81.5600	+3.991%	2	330	-99.779%
2025-10-14	73.3200	78.4700	73.3200	78.4300	-0.406%	5	329	-99.770%
2025-10-13	72.6400	78.7500	72.6400	78.7500	+12.822%	11	327	-99.771%
2025-10-10	83.0700	83.0700	69.8000	69.8000	-14.513%	131	328	-99.742%
2025-10-09	81.2500	81.6500	81.2500	81.6500	+0.147%	2	224	-99.780%
2025-10-08	80.0500	81.5300	80.0500	81.5300	-11.071%	5	224	-99.779%
2025-10-07	92.9000	92.9000	89.6000	91.6800	-0.575%	3	219	-99.804%
2025-10-06	92.2800	92.2800	92.0800	92.2100	+15.306%	4	219	-99.805%
2025-10-03	90.2500	90.2500	74.3000	79.9700	-9.125%	10	219	-99.775%
2025-10-02	96.2000	96.2000	87.4000	88.0000	-12.307%	18	215	-99.795%
2025-10-01	92.4300	100.3500	92.4300	100.3500	+17.108%	52	202	-99.821%
2025-09-30	85.6900	85.6900	85.6900	85.6900	-4.736%	1	164	-99.790%
2025-09-29	90.6500	90.6500	89.9500	89.9500	+16.818%	2	163	-99.800%
2025-09-26	77.0000	77.0000	77.0000	77.0000	-9.624%	1	162	-99.766%
2025-09-24	85.2000	85.2000	85.2000	85.2000	-0.409%	1	161	-99.789%
2025-09-23	85.5500	85.5500	85.5500	85.5500	+0.058%	1	161	-99.790%
2025-09-22	87.4000	91.8500	85.5000	85.5000	+8.187%	30	162	-99.789%
2025-09-19	81.8400	81.8400	79.0300	79.0300	+1.451%	4	152	-99.772%
2025-09-18	80.3500	84.3400	77.9000	77.9000	-3.482%	38	153	-99.769%
2025-09-17	77.3700	81.6500	73.2500	80.7100	+3.197%	47	138	-99.777%
2025-09-16	78.2700	78.2700	78.2100	78.2100	+7.861%	11	141	-99.770%
2025-09-15	80.0000	80.0000	72.5100	72.5100	+11.195%	26	132	-99.752%
2025-09-12	55.3200	65.3900	55.3200	65.2100	+44.079%	19	120	-99.724%
2025-09-11	41.6000	45.2600	41.6000	45.2600	+6.821%	16	118	-99.602%
2025-09-10	41.3500	42.3700	41.3000	42.3700	+1.729%	60	108	-99.575%
2025-09-08	41.7500	41.7500	41.6500	41.6500	+15.694%	16	61	-99.568%
2025-09-04	35.9000	36.0000	35.9000	36.0000	+6.984%	34	45	-99.500%
2025-09-02	33.6500	33.6500	33.6500	33.6500	-7.300%	1	28	-99.465%
2025-08-29	41.0000	41.1000	36.3000	36.3000	-17.873%	48	1	-99.504%
2025-08-28	44.2000	44.2000	44.2000	44.2000	+13.333%	1	1	-99.593%
2025-08-25	39.0000	39.0000	39.0000	39.0000	+2.767%	1	2	-99.538%
2025-08-15	37.9500	37.9500	37.9500	37.9500	-5.125%	1	1	-99.526%
2025-08-14	40.0000	40.0000	40.0000	40.0000	-3.265%	1	2	-99.550%
2025-08-13	41.3500	41.3500	41.3500	41.3500	0.000%	1	1	-99.565%