Dark

TSLA20260821C5
TSLA Aug 21 2026 5.00 Call (TSLA260821C00005000)
option OPRA

EOD

Jul 31, 2026

306.10-5.056%(-16.30)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	305.3100	306.1000	305.1300	306.1000	-5.056%	9	11,560	0.000%
2026-07-23	333.0000	333.0000	322.4000	322.4000	-13.524%	6	11,565	-5.056%
2026-07-21	374.0500	374.1200	372.6900	372.8200	+1.315%	14	11,567	-17.896%
2026-07-20	379.0500	379.0500	367.9800	367.9800	-2.172%	13	11,567	-16.816%
2026-07-17	377.4200	380.1600	374.4000	376.1500	-2.648%	51	11,557	-18.623%
2026-07-16	382.8800	386.3800	382.8800	386.3800	-1.872%	4	11,556	-20.777%
2026-07-14	393.9200	393.9200	393.7500	393.7500	+2.034%	12	11,555	-22.260%
2026-07-08	387.3200	387.3200	385.9000	385.9000	-0.626%	2	11,555	-20.679%
2026-07-02	395.2500	395.2500	388.3300	388.3300	-4.211%	4	11,555	-21.175%
2026-06-29	389.8500	405.6800	389.8500	405.4000	+7.048%	114	11,559	-24.494%
2026-06-26	378.3500	378.7100	378.2500	378.7100	+2.470%	20	11,559	-19.173%
2026-06-24	369.9400	369.9400	369.5800	369.5800	-4.747%	2	11,559	-17.176%
2026-06-18	385.5200	388.0000	383.3900	388.0000	-3.189%	15	11,545	-21.108%
2026-06-16	400.7800	400.7800	400.7800	400.7800	-1.213%	2	11,545	-23.624%
2026-06-15	403.0000	406.0800	403.0000	405.7000	+2.548%	30	11,512	-24.550%
2026-06-12	397.4400	397.4400	395.6200	395.6200	+1.820%	3	11,512	-22.628%
2026-06-11	382.7000	389.8000	379.9300	388.5500	-3.960%	185	11,512	-21.220%
2026-06-08	398.2800	406.4500	398.1500	404.5700	-1.421%	15	11,328	-24.339%
2026-06-05	414.4700	414.4700	410.4000	410.4000	-1.405%	4	11,313	-25.414%
2026-06-04	413.6800	422.5500	413.6800	416.2500	+0.246%	53	11,309	-26.462%
2026-06-02	414.7700	415.2300	414.7700	415.2300	-4.943%	4	11,256	-26.282%
2026-05-27	436.7200	437.3700	436.7200	436.8200	+6.692%	10	11,252	-29.925%
2026-05-18	409.1700	409.9700	406.4900	409.4200	-7.310%	10	11,242	-25.236%
2026-05-11	442.9700	443.1500	441.7100	441.7100	+15.245%	3	11,232	-30.701%
2026-04-16	383.5000	383.7200	383.2800	383.2800	-11.257%	4	11,229	-20.137%
2026-01-21	431.9000	431.9000	431.9000	431.9000	-3.157%	1	11,229	-29.127%
2026-01-13	445.9000	445.9800	445.9000	445.9800	-5.661%	380	11,229	-31.365%
2025-12-16	472.7400	472.7400	472.7400	472.7400	+0.583%	12	10,849	-35.250%
2025-12-15	470.0000	470.0000	470.0000	470.0000	+5.254%	1	10,837	-34.872%
2025-12-09	445.9500	447.5900	445.9500	446.5400	+2.672%	30	10,838	-31.451%
2025-12-08	433.4500	434.9200	432.6100	434.9200	-2.403%	17	10,825	-29.619%
2025-12-04	448.0000	448.0000	445.6300	445.6300	+0.771%	71	10,825	-31.311%
2025-12-03	441.9800	442.7100	441.9700	442.2200	+4.324%	29	10,824	-30.781%
2025-12-02	423.8900	423.8900	423.8900	423.8900	+2.451%	1	10,831	-27.788%
2025-11-25	411.2000	414.3500	411.1200	413.7500	+4.177%	28	10,831	-26.018%
2025-11-21	397.2400	398.0000	397.1600	397.1600	-0.178%	5	10,826	-22.928%
2025-11-20	401.6000	401.6000	395.2200	397.8700	-1.067%	5	10,826	-23.065%
2025-11-18	401.9700	402.2700	401.9700	402.1600	+1.218%	214	10,824	-23.886%
2025-11-13	392.8300	397.3200	392.4000	397.3200	-9.976%	56	10,610	-22.959%
2025-11-10	435.2800	444.8500	435.2800	441.3500	+2.148%	211	10,554	-30.645%
2025-11-07	429.5500	432.2000	428.3100	432.0700	-2.755%	84	10,343	-29.155%
2025-11-04	446.2000	446.6800	442.5400	444.3100	-4.458%	90	10,301	-31.107%
2025-11-03	465.1000	466.0500	463.9200	465.0400	+4.059%	84	10,215	-34.178%
2025-10-31	450.8500	452.0600	446.9000	446.9000	+1.895%	42	10,215	-31.506%
2025-10-30	440.5000	442.5500	438.2200	438.5900	-3.810%	96	10,194	-30.208%
2025-10-29	455.1000	457.6600	455.0400	455.9600	+0.039%	42	10,146	-32.867%
2025-10-28	460.5500	460.8000	455.7800	455.7800	+0.547%	92	10,127	-32.840%
2025-10-27	450.0500	453.8000	450.0500	453.3000	+4.341%	76	10,043	-32.473%
2025-10-24	436.4000	436.5000	434.0500	434.4400	-2.019%	90	10,043	-29.541%
2025-10-23	433.4000	445.7700	433.4000	443.3900	+2.051%	41	9,998	-30.964%
2025-10-22	430.4500	434.4800	426.4500	434.4800	-1.697%	161	9,985	-29.548%
2025-10-21	444.5500	445.0000	441.5300	441.9800	-0.287%	100	9,872	-30.743%
2025-10-20	440.6500	443.5500	439.5900	443.2500	+2.162%	78	9,822	-30.942%
2025-10-17	432.3500	435.2500	431.4500	433.8700	+3.091%	103	9,784	-29.449%
2025-10-16	429.9000	430.7100	420.8600	420.8600	-2.101%	90	9,733	-27.268%
2025-10-15	430.0900	432.0000	426.7300	429.8900	+0.205%	104	9,688	-28.796%
2025-10-14	426.2000	429.2000	426.2000	429.0100	-0.381%	6	9,638	-28.650%
2025-10-13	423.7500	430.7500	422.9400	430.6500	+4.702%	54	9,635	-28.921%
2025-10-10	416.1500	416.4500	411.3100	411.3100	-4.146%	90	9,615	-25.579%
2025-10-09	426.5000	429.1000	426.3000	429.1000	-1.113%	30	9,615	-28.665%
2025-10-08	426.7400	434.0700	426.5100	433.9300	+0.654%	118	9,585	-29.459%
2025-10-07	446.6500	446.9500	431.1100	431.1100	-3.781%	46	9,526	-28.997%
2025-10-06	445.2500	449.8000	445.0500	448.0500	+3.804%	20	9,512	-31.682%
2025-09-30	429.9400	431.6300	429.9400	431.6300	-1.477%	29	9,492	-29.083%
2025-09-29	439.6500	439.7500	437.5500	438.1000	+0.805%	8	9,492	-30.130%
2025-09-26	434.3800	434.9500	434.1400	434.6000	+2.333%	12	9,489	-29.567%
2025-09-25	425.4200	425.4200	423.1200	424.6900	-1.769%	28	9,487	-27.924%
2025-09-24	429.6000	432.3400	428.8400	432.3400	+0.274%	46	9,473	-29.199%
2025-09-23	430.8400	433.1100	428.3300	431.1600	+0.179%	257	9,464	-29.005%
2025-09-22	425.5700	440.3100	425.5700	430.3900	+2.080%	660	9,373	-28.878%
2025-09-19	419.8400	425.0400	419.2400	421.6200	+0.386%	645	8,758	-27.399%
2025-09-18	422.6700	427.1700	418.5700	420.0000	+0.957%	932	8,231	-27.119%
2025-09-17	412.2000	416.0200	407.8100	416.0200	-0.462%	415	7,308	-26.422%
2025-09-16	410.5600	418.7000	407.9300	417.9500	+3.532%	712	6,924	-26.762%
2025-09-15	415.6700	420.4600	401.0800	403.6900	+3.383%	429	6,208	-24.174%
2025-09-12	373.2300	391.6600	373.1900	390.4800	+7.650%	1,488	5,791	-21.609%
2025-09-11	345.5500	362.7300	344.4100	362.7300	+3.280%	715	4,440	-15.612%
2025-09-10	347.4200	352.1200	344.9400	351.2100	+2.412%	252	3,835	-12.844%
2025-09-09	340.5000	343.6000	340.4200	342.9400	+0.193%	139	3,634	-10.742%
2025-09-08	341.4900	343.3000	341.1100	342.2800	-0.514%	621	3,564	-10.570%
2025-09-05	343.4400	350.6000	341.2500	344.0500	+2.938%	2,902	2,954	-11.030%
2025-09-04	329.7900	334.4600	329.7900	334.2300	0.000%	188	0	-8.416%