Dark

TSLA20260821C490
TSLA Aug 21 2026 490.00 Call (TSLA260821C00490000)
option OPRA

EOD

Jul 31, 2026

0.1500-11.765%(-0.0200)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.1500	0.1700	0.1300	0.1500	-11.765%	22	2,596	0.000%
2026-07-30	0.1700	0.1700	0.1600	0.1700	0.000%	129	2,603	-11.765%
2026-07-29	0.1900	0.1900	0.1700	0.1700	-5.556%	43	2,708	-11.765%
2026-07-28	0.1700	0.2000	0.1700	0.1800	+5.882%	248	2,732	-16.667%
2026-07-27	0.2400	0.2400	0.1700	0.1700	-34.615%	64	2,790	-11.765%
2026-07-24	0.3300	0.3300	0.2400	0.2600	-18.750%	416	2,805	-42.308%
2026-07-23	0.4700	0.6100	0.3000	0.3200	-73.109%	1,082	2,552	-53.125%
2026-07-22	1.3500	1.3500	1.1500	1.1900	-8.462%	243	3,109	-87.395%
2026-07-21	1.2200	1.6900	1.2200	1.3000	0.000%	96	3,149	-88.462%
2026-07-20	1.9500	1.9500	1.2300	1.3000	-27.778%	523	3,135	-88.462%
2026-07-17	2.0000	2.2000	1.7500	1.8000	-31.559%	248	3,299	-91.667%
2026-07-16	2.9600	3.2000	2.4600	2.6300	-18.069%	181	3,262	-94.297%
2026-07-15	3.6500	4.0900	2.9000	3.2100	-1.231%	260	3,249	-95.327%
2026-07-14	3.6100	3.9000	3.1500	3.2500	+1.562%	45	3,218	-95.385%
2026-07-13	4.2000	4.2100	3.0200	3.2000	-39.394%	264	3,214	-95.313%
2026-07-10	5.7500	6.1000	4.7200	5.2800	-0.377%	237	3,221	-97.159%
2026-07-09	3.9500	5.6000	3.9500	5.3000	+24.706%	153	3,183	-97.170%
2026-07-08	4.3000	4.3800	3.6800	4.2500	-18.269%	222	3,243	-96.471%
2026-07-07	7.8000	7.8000	5.1000	5.2000	-34.177%	156	3,169	-97.115%
2026-07-06	4.3700	7.9300	3.7500	7.9000	+77.528%	732	3,213	-98.101%
2026-07-02	9.8500	10.7500	4.0500	4.4500	-53.354%	777	2,999	-96.629%
2026-07-01	9.8000	11.6000	8.7100	9.5400	+3.135%	625	2,999	-98.428%
2026-06-30	7.6800	10.3500	7.4000	9.2500	+12.121%	6,489	2,858	-98.378%
2026-06-29	4.0000	8.4500	4.0000	8.2500	+105.736%	433	2,500	-98.182%
2026-06-26	3.0100	4.6900	3.0100	4.0100	+19.701%	86	2,345	-96.259%
2026-06-25	3.6000	3.9500	3.2800	3.3500	-13.437%	104	2,290	-95.522%
2026-06-24	4.5700	4.8000	3.7300	3.8700	-16.052%	382	2,280	-96.124%
2026-06-23	6.0000	6.2500	4.5000	4.6100	-42.013%	187	2,366	-96.746%
2026-06-22	7.2000	10.2000	6.7300	7.9500	+4.605%	223	2,353	-98.113%
2026-06-18	7.6500	7.6500	6.2100	7.6000	-0.654%	124	2,322	-98.026%
2026-06-17	8.3000	8.8000	7.6500	7.6500	-14.525%	85	2,322	-98.039%
2026-06-16	9.9000	11.2500	8.9500	8.9500	-18.636%	168	2,322	-98.324%
2026-06-15	13.0300	13.4100	11.0000	11.0000	-10.931%	91	2,281	-98.636%
2026-06-12	11.8000	12.5500	9.2400	12.3500	+8.049%	100	2,281	-98.785%
2026-06-11	8.0000	11.4700	7.9000	11.4300	+39.902%	90	2,281	-98.688%
2026-06-10	9.9300	10.5500	8.1000	8.1700	-22.190%	415	2,274	-98.164%
2026-06-09	13.6800	15.4700	9.3200	10.5000	-21.642%	337	2,191	-98.571%
2026-06-08	11.6700	14.5600	11.0000	13.4000	+29.971%	131	2,217	-98.881%
2026-06-05	17.3900	17.9800	10.2000	10.3100	-38.041%	317	2,226	-98.545%
2026-06-04	16.8500	19.0100	16.2800	16.6400	-8.822%	90	2,242	-99.099%
2026-06-03	17.1500	21.5500	17.1500	18.2500	-0.436%	86	2,202	-99.178%
2026-06-02	16.0500	18.3300	15.7000	18.3300	+16.013%	114	2,188	-99.182%
2026-06-01	17.9700	18.5000	15.8000	15.8000	-27.523%	89	2,174	-99.051%
2026-05-29	24.4500	24.4500	20.0000	21.8000	-15.438%	103	2,163	-99.312%
2026-05-28	24.9500	25.7800	24.7000	25.7800	-1.036%	29	2,184	-99.418%
2026-05-27	26.0500	27.9500	24.3000	26.0500	+13.755%	90	2,190	-99.424%
2026-05-26	22.5200	23.3000	20.4000	22.9000	+12.531%	216	2,155	-99.345%
2026-05-22	19.7500	22.3000	18.9200	20.3500	+8.824%	196	2,041	-99.263%
2026-05-21	19.7800	21.1800	16.7700	18.7000	+9.038%	234	2,021	-99.198%
2026-05-20	15.4400	17.6800	15.1400	17.1500	+16.905%	208	2,021	-99.125%
2026-05-19	15.0000	15.0000	12.6600	14.6700	-9.723%	229	1,901	-98.978%
2026-05-18	19.4900	19.4900	15.3000	16.2500	-22.729%	263	1,901	-99.077%
2026-05-15	25.9800	25.9800	20.9700	21.0300	-30.133%	190	1,901	-99.287%
2026-05-14	31.7500	34.3500	29.7500	30.1000	-4.293%	110	1,859	-99.502%
2026-05-13	28.6000	36.4500	26.3000	31.4500	+16.223%	237	1,788	-99.523%
2026-05-12	29.7100	33.0500	22.5000	27.0600	-12.342%	307	1,788	-99.446%
2026-05-11	21.9500	33.7100	19.5000	30.8700	+35.454%	471	1,788	-99.514%
2026-05-08	20.8800	25.0300	20.2000	22.7900	+41.115%	181	1,455	-99.342%
2026-05-07	15.7500	19.0100	14.9300	16.1500	+15.771%	137	1,394	-99.071%
2026-05-06	10.9500	14.3500	10.9500	13.9500	+16.250%	132	1,365	-98.925%
2026-05-05	13.2500	14.5500	12.0000	12.0000	-6.977%	40	1,326	-98.750%
2026-05-04	11.3500	12.9000	11.3500	12.9000	+5.998%	17	1,312	-98.837%
2026-05-01	10.5400	14.1600	10.5000	12.1700	+17.245%	139	1,261	-98.767%
2026-04-30	7.6000	10.3800	7.6000	10.3800	+24.014%	15	1,261	-98.555%
2026-04-29	8.6500	8.6500	8.3700	8.3700	-8.525%	8	1,260	-98.208%
2026-04-28	9.8000	10.2300	9.1500	9.1500	-10.906%	133	1,261	-98.361%
2026-04-27	8.6000	10.4300	7.8300	10.2700	+3.112%	354	1,256	-98.539%
2026-04-24	9.8000	11.2500	9.3800	9.9600	+4.622%	86	1,097	-98.494%
2026-04-23	10.8300	11.8500	9.1200	9.5200	-32.911%	35	1,081	-98.424%
2026-04-22	13.3000	14.7000	13.3000	14.1900	+0.638%	54	1,066	-98.943%
2026-04-21	14.9800	15.0500	14.1000	14.1000	-5.051%	9	1,040	-98.936%
2026-04-20	18.2000	18.7000	14.8100	14.8500	-18.630%	109	1,040	-98.990%
2026-04-17	16.4300	21.4000	16.4300	18.2500	+16.242%	42	1,005	-99.178%
2026-04-16	16.7800	16.7800	14.6500	15.7000	-6.269%	26	979	-99.045%
2026-04-15	9.1000	18.1500	9.1000	16.7500	+85.083%	164	959	-99.104%
2026-04-14	8.0000	9.5500	8.0000	9.0500	+36.090%	39	925	-98.343%
2026-04-13	6.6500	6.6500	6.6500	6.6500	+1.527%	1	909	-97.744%
2026-04-10	6.4000	6.5500	6.1000	6.5500	-5.755%	55	909	-97.710%
2026-04-09	5.8200	6.9500	5.8200	6.9500	+9.621%	6	907	-97.842%
2026-04-08	8.4200	8.4200	6.3400	6.3400	+3.934%	56	905	-97.634%
2026-04-07	6.5000	6.5000	5.7000	6.1000	-15.629%	48	934	-97.541%
2026-04-06	8.2000	8.2000	6.6100	7.2300	-18.489%	147	907	-97.925%
2026-04-02	10.0400	10.4500	8.8700	8.8700	-29.547%	78	863	-98.309%
2026-04-01	11.2500	12.8500	11.2500	12.5900	+15.293%	17	863	-98.809%
2026-03-31	9.4500	10.9200	9.4500	10.9200	+28.471%	38	859	-98.626%
2026-03-30	10.1500	10.2400	8.4000	8.5000	-19.431%	59	866	-98.235%
2026-03-27	10.8600	11.0500	10.1000	10.5500	-18.721%	110	849	-98.578%
2026-03-26	14.2000	14.2000	12.9200	12.9800	-15.714%	21	846	-98.844%
2026-03-25	16.2400	17.4800	15.4000	15.4000	+9.453%	113	856	-99.026%
2026-03-24	14.9600	15.5500	14.0700	14.0700	-1.055%	124	846	-98.934%
2026-03-23	13.5500	15.4000	13.3300	14.2200	+18.797%	95	769	-98.945%
2026-03-20	14.3500	14.3500	11.9400	11.9700	-21.765%	184	785	-98.747%
2026-03-19	16.5500	16.7500	15.0600	15.3000	-21.337%	49	667	-99.020%
2026-03-18	21.1000	21.1000	19.4500	19.4500	-5.122%	15	660	-99.229%
2026-03-17	20.8900	21.5000	20.2900	20.5000	-5.093%	16	664	-99.268%
2026-03-16	24.1000	24.1500	21.6000	21.6000	+0.418%	69	659	-99.306%
2026-03-13	22.8000	22.8000	21.5000	21.5100	-10.075%	32	635	-99.303%
2026-03-12	25.8700	25.8700	23.2000	23.9200	-7.466%	21	617	-99.373%
2026-03-11	27.0000	27.7700	25.6500	25.8500	+6.335%	32	620	-99.420%
2026-03-10	25.1000	25.7500	24.3100	24.3100	+2.143%	52	608	-99.383%
2026-03-09	21.5200	23.8000	20.4500	23.8000	-7.393%	46	577	-99.370%
2026-03-06	24.8600	25.7000	24.7600	25.7000	-2.467%	11	560	-99.416%
2026-03-05	26.6000	27.3500	25.6000	26.3500	-4.182%	69	557	-99.431%
2026-03-04	25.4500	28.0500	25.4500	27.5000	+18.026%	10	567	-99.455%
2026-03-03	25.2500	25.2500	22.1500	23.3000	-13.383%	22	568	-99.356%
2026-03-02	23.2500	27.1000	23.2500	26.9000	-0.738%	56	566	-99.442%
2026-02-27	27.6500	27.6500	25.2500	27.1000	-7.192%	29	557	-99.446%
2026-02-26	30.2000	31.1500	28.1000	29.2000	-11.327%	51	545	-99.486%
2026-02-25	33.8000	33.8000	31.5600	32.9300	+8.932%	42	521	-99.544%
2026-02-24	27.1500	30.2300	26.9500	30.2300	+17.398%	71	521	-99.504%
2026-02-23	29.3000	29.3000	25.1000	25.7500	-17.203%	189	514	-99.417%
2026-02-20	31.2700	32.6100	30.4700	31.1000	-3.715%	26	424	-99.518%
2026-02-19	31.6900	33.6000	31.0000	32.3000	-2.417%	43	414	-99.536%
2026-02-18	33.5000	33.5000	32.7000	33.1000	-3.075%	9	404	-99.547%
2026-02-17	31.6000	34.1500	31.4800	34.1500	-9.918%	12	398	-99.561%
2026-02-13	36.9300	38.8000	36.9300	37.9100	+2.046%	10	391	-99.604%
2026-02-12	43.8000	44.9500	36.5900	37.1500	-9.102%	21	391	-99.596%
2026-02-11	42.8400	45.2000	39.1000	40.8700	+0.988%	6	376	-99.633%
2026-02-10	39.3000	41.5000	39.3000	40.4700	+5.666%	18	378	-99.629%
2026-02-09	34.6700	38.3000	34.6700	38.3000	+4.788%	11	373	-99.608%
2026-02-06	32.8500	36.7000	32.8500	36.5500	+12.117%	101	372	-99.590%
2026-02-05	32.5800	32.8900	29.1200	32.6000	-5.370%	39	359	-99.540%
2026-02-04	39.9000	39.9000	33.0500	34.4500	-14.938%	47	350	-99.565%
2026-02-03	40.3500	40.8700	38.0000	40.5000	-2.668%	33	365	-99.630%
2026-02-02	39.1000	41.8000	39.0000	41.6100	-10.708%	21	364	-99.640%
2026-01-30	44.4700	50.5200	42.8800	46.6000	+18.364%	34	359	-99.678%
2026-01-29	43.5000	43.5000	39.0000	39.3700	-20.223%	139	344	-99.619%
2026-01-28	48.3700	49.8500	48.3700	49.3500	-2.374%	3	293	-99.696%
2026-01-26	53.3300	53.3300	49.9200	50.5500	-11.238%	18	294	-99.703%
2026-01-23	57.4000	57.9800	56.9500	56.9500	-1.163%	10	296	-99.737%
2026-01-22	48.4000	57.6200	48.4000	57.6200	+18.927%	59	299	-99.740%
2026-01-21	42.7500	49.0300	42.7500	48.4500	+14.215%	35	294	-99.690%
2026-01-20	45.0000	45.1000	42.4200	42.4200	-18.891%	15	289	-99.646%
2026-01-16	51.8700	52.7500	51.8000	52.3000	-2.425%	5	281	-99.713%
2026-01-15	53.6000	53.6000	53.6000	53.6000	-1.380%	1	281	-99.720%
2026-01-14	56.3100	56.3100	52.8200	54.3500	-10.387%	37	282	-99.724%
2026-01-12	59.2300	60.6500	59.2300	60.6500	+0.748%	2	312	-99.753%
2026-01-09	54.7000	60.2000	53.5000	60.2000	+10.156%	21	312	-99.751%
2026-01-08	54.7500	54.7500	53.7000	54.6500	-1.973%	90	330	-99.726%
2026-01-07	54.7000	55.9000	54.7000	55.7500	+3.490%	48	317	-99.731%
2026-01-06	57.9000	57.9000	53.0000	53.8700	-18.416%	49	359	-99.722%
2026-01-05	62.0400	67.1800	62.0400	66.0300	+14.041%	4	360	-99.773%
2026-01-02	67.1000	67.1000	57.2300	57.9000	-11.872%	20	360	-99.741%
2025-12-31	68.3000	68.3000	65.2500	65.7000	-4.893%	62	406	-99.772%
2025-12-30	69.0800	69.0800	69.0800	69.0800	-3.855%	1	406	-99.783%
2025-12-29	76.4800	76.4800	71.7700	71.8500	-12.708%	72	406	-99.791%
2025-12-26	87.8300	88.7500	82.3100	82.3100	-2.012%	7	353	-99.818%
2025-12-24	84.0000	84.0000	84.0000	84.0000	-5.138%	1	347	-99.821%
2025-12-23	93.7000	93.7000	86.1500	88.5500	-6.197%	25	347	-99.831%
2025-12-22	92.9200	97.9500	91.4400	94.4000	+5.357%	63	331	-99.841%
2025-12-19	89.5500	89.6000	85.0000	89.6000	-3.469%	36	314	-99.833%
2025-12-18	89.4900	93.0000	86.8200	92.8200	+10.566%	15	311	-99.838%
2025-12-17	97.3200	97.4400	83.9500	83.9500	-13.747%	22	310	-99.821%
2025-12-16	89.2000	97.3300	89.2000	97.3300	+10.064%	17	309	-99.846%
2025-12-15	85.6500	90.4300	85.6500	88.4300	+21.804%	28	302	-99.830%
2025-12-12	69.2500	74.3700	69.2500	72.6000	+3.714%	3	300	-99.793%
2025-12-11	69.0100	70.0000	69.0100	70.0000	-6.040%	3	299	-99.786%
2025-12-10	74.8300	74.8300	74.5000	74.5000	+5.629%	2	298	-99.799%
2025-12-09	70.5300	70.5300	70.5300	70.5300	+6.961%	1	299	-99.787%
2025-12-08	71.0000	71.0000	65.9400	65.9400	-15.026%	4	298	-99.773%
2025-12-05	76.4400	77.6000	76.4400	77.6000	+4.203%	4	295	-99.807%
2025-12-04	73.3300	75.2500	72.3500	74.4700	+8.795%	38	294	-99.799%
2025-12-03	63.6000	68.4500	63.6000	68.4500	+9.608%	3	277	-99.781%
2025-12-02	65.6500	65.6500	59.3900	62.4500	-1.030%	29	278	-99.760%
2025-12-01	63.4000	63.4000	63.1000	63.1000	-1.406%	30	298	-99.762%
2025-11-28	64.0000	64.0000	64.0000	64.0000	+1.106%	2	289	-99.766%
2025-11-26	60.0100	63.3000	60.0100	63.3000	+4.628%	6	284	-99.763%
2025-11-25	60.5000	60.5000	60.5000	60.5000	+0.215%	1	284	-99.752%
2025-11-24	61.5900	61.5900	60.3700	60.3700	+16.141%	2	284	-99.752%
2025-11-21	51.9800	51.9800	51.9800	51.9800	-4.007%	1	284	-99.711%
2025-11-20	63.0500	63.0500	54.1500	54.1500	-0.313%	3	285	-99.723%
2025-11-19	57.7800	57.7800	54.3200	54.3200	-4.130%	2	286	-99.724%
2025-11-18	57.0700	57.0700	56.6600	56.6600	-12.087%	10	285	-99.735%
2025-11-17	62.5100	64.4500	62.5100	64.4500	+8.593%	6	285	-99.767%
2025-11-14	53.5900	59.4500	53.5900	59.3500	+4.581%	4	282	-99.747%
2025-11-13	65.6700	65.6700	54.1500	56.7500	-18.929%	33	279	-99.736%
2025-11-12	70.0500	70.4000	69.9900	70.0000	-6.154%	8	279	-99.786%
2025-11-11	74.2000	74.5900	74.2000	74.5900	-8.725%	8	280	-99.799%
2025-11-10	76.1500	81.7200	76.1500	81.7200	+0.690%	18	272	-99.816%
2025-11-06	81.0000	81.1600	81.0000	81.1600	-13.244%	5	270	-99.815%
2025-11-05	84.0200	93.5500	82.0000	93.5500	+11.316%	26	270	-99.840%
2025-11-04	88.2300	89.0500	83.9000	84.0400	-11.899%	30	284	-99.822%
2025-11-03	88.5400	99.4800	88.5400	95.3900	+12.954%	6	260	-99.843%
2025-10-31	84.4500	84.4500	84.4500	84.4500	+3.531%	1	260	-99.822%
2025-10-30	81.5700	81.5700	81.5700	81.5700	-8.245%	1	261	-99.816%
2025-10-29	88.8200	88.9000	88.8200	88.9000	-2.447%	2	262	-99.831%
2025-10-28	84.0700	91.1300	84.0700	91.1300	+11.638%	5	261	-99.835%
2025-10-27	79.8500	86.6100	79.8500	81.6300	-1.804%	10	258	-99.816%
2025-10-23	62.2400	83.1300	62.2400	83.1300	+8.200%	11	258	-99.820%
2025-10-22	76.3000	76.8300	75.6400	76.8300	-4.512%	4	253	-99.805%
2025-10-21	82.1700	82.1700	80.4600	80.4600	-0.789%	3	250	-99.814%
2025-10-20	81.1000	81.1000	81.1000	81.1000	+2.077%	2	252	-99.815%
2025-10-17	78.8500	79.4500	78.8500	79.4500	+0.697%	5	252	-99.811%
2025-10-15	77.6400	78.9500	77.6400	78.9000	+6.120%	30	250	-99.810%
2025-10-14	74.3500	74.3500	74.3500	74.3500	-2.874%	1	236	-99.798%
2025-10-13	72.6500	76.9500	72.6500	76.5500	+9.891%	7	235	-99.804%
2025-10-10	69.6600	69.6600	69.6600	69.6600	-8.064%	8	234	-99.785%
2025-10-09	75.7700	75.7700	75.7700	75.7700	-6.584%	1	234	-99.802%
2025-10-08	74.5500	81.1100	74.5500	81.1100	+2.218%	3	234	-99.815%
2025-10-07	81.7500	81.9500	79.3500	79.3500	-9.418%	4	236	-99.811%
2025-10-06	87.6000	87.6000	87.6000	87.6000	+20.049%	1	234	-99.829%
2025-10-03	76.8400	77.4000	72.9700	72.9700	-12.767%	5	235	-99.794%
2025-10-02	92.0000	92.0000	83.6500	83.6500	-12.973%	2	233	-99.821%
2025-10-01	92.2500	96.1200	92.2500	96.1200	+12.093%	20	232	-99.844%
2025-09-29	85.7500	85.7500	85.7500	85.7500	+2.144%	1	230	-99.825%
2025-09-26	77.3000	83.9500	77.1700	83.9500	+11.561%	3	230	-99.821%
2025-09-25	77.3700	77.3700	74.9800	75.2500	-9.945%	8	230	-99.801%
2025-09-24	84.5900	84.7000	82.3000	83.5600	+5.572%	8	230	-99.820%
2025-09-23	80.9000	80.9000	79.1500	79.1500	-7.589%	18	229	-99.810%
2025-09-22	85.6500	85.6500	85.6500	85.6500	+11.248%	1	213	-99.825%
2025-09-19	76.9900	76.9900	76.9900	76.9900	+1.236%	1	212	-99.805%
2025-09-18	82.3500	82.3500	75.9600	76.0500	-4.159%	9	212	-99.803%
2025-09-17	72.1700	79.3500	72.1700	79.3500	+6.984%	47	203	-99.811%
2025-09-16	75.3600	75.3600	74.1700	74.1700	+5.280%	3	177	-99.798%
2025-09-15	77.9000	77.9000	69.5000	70.4500	+12.182%	40	176	-99.787%
2025-09-12	58.3600	62.8000	58.3600	62.8000	+33.192%	22	146	-99.761%
2025-09-11	45.2300	47.1500	45.2300	47.1500	+10.551%	72	129	-99.682%
2025-09-05	42.1000	42.6500	42.1000	42.6500	+22.382%	37	89	-99.648%
2025-09-04	34.4000	34.8500	34.4000	34.8500	+2.440%	44	53	-99.570%
2025-08-29	34.0200	34.0200	34.0200	34.0200	-17.427%	2	7	-99.559%
2025-08-26	40.7500	41.2000	40.7500	41.2000	+14.349%	3	7	-99.636%
2025-08-22	36.0300	36.0300	36.0300	36.0300	+23.687%	1	4	-99.584%
2025-08-20	29.1300	29.1300	29.1300	29.1300	-14.374%	1	3	-99.485%
2025-08-19	34.0200	34.0200	34.0200	34.0200	0.000%	2	2	-99.559%