Dark

TSLA20260821C510
TSLA Aug 21 2026 510.00 Call (TSLA260821C00510000)
option OPRA

EOD

Jul 31, 2026

0.1200-14.286%(-0.0200)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.1100	0.1400	0.1100	0.1200	-14.286%	36	1,692	0.000%
2026-07-30	0.1500	0.1500	0.1300	0.1400	+7.692%	13	1,694	-14.286%
2026-07-29	0.1500	0.1500	0.1300	0.1300	-13.333%	12	1,696	-7.692%
2026-07-28	0.1700	0.1700	0.1400	0.1500	0.000%	5	1,703	-20.000%
2026-07-27	0.2100	0.2100	0.1300	0.1500	-28.571%	50	1,706	-20.000%
2026-07-24	0.3000	0.3000	0.2000	0.2100	-27.586%	41	1,745	-42.857%
2026-07-23	0.4600	0.5200	0.1000	0.2900	-66.279%	323	1,754	-58.621%
2026-07-22	0.8900	0.9000	0.8300	0.8600	-4.444%	53	1,822	-86.047%
2026-07-21	0.8700	1.1700	0.8600	0.9000	+3.448%	158	1,832	-86.667%
2026-07-20	1.3200	1.3200	0.8700	0.8700	-27.500%	239	1,853	-86.207%
2026-07-17	1.5300	1.5300	1.2000	1.2000	-34.066%	113	1,875	-90.000%
2026-07-16	1.8000	2.1200	1.6600	1.8200	-20.870%	84	1,854	-93.407%
2026-07-15	2.4100	2.4400	1.9600	2.3000	+5.991%	37	1,817	-94.783%
2026-07-14	2.2800	2.5200	2.1100	2.1700	+2.358%	49	1,816	-94.470%
2026-07-13	3.0400	3.0400	2.0500	2.1200	-36.716%	260	1,819	-94.340%
2026-07-10	3.9000	4.1500	3.3500	3.3500	-5.634%	188	1,733	-96.418%
2026-07-09	2.6100	3.7500	2.6100	3.5500	+27.240%	268	1,728	-96.620%
2026-07-08	2.9400	2.9400	2.6000	2.7900	-24.595%	104	1,737	-95.699%
2026-07-07	5.2400	5.4000	3.5400	3.7000	-30.189%	125	1,706	-96.757%
2026-07-06	2.6800	5.4500	2.6800	5.3000	+67.722%	375	1,663	-97.736%
2026-07-02	6.9500	7.5500	2.9200	3.1600	-52.836%	606	1,584	-96.203%
2026-07-01	6.6000	8.2000	6.3500	6.7000	+0.601%	161	1,584	-98.209%
2026-06-30	5.0500	7.3000	5.0500	6.6600	+15.826%	195	1,535	-98.198%
2026-06-29	2.7900	6.0200	2.7900	5.7500	+94.915%	104	1,455	-97.913%
2026-06-26	2.2600	3.6000	2.2600	2.9500	+19.433%	25	1,445	-95.932%
2026-06-25	2.8300	2.8300	2.4400	2.4700	-13.937%	97	1,440	-95.142%
2026-06-24	3.1400	3.5300	2.7900	2.8700	-13.030%	311	1,434	-95.819%
2026-06-23	4.2500	4.4000	3.3000	3.3000	-43.103%	326	1,372	-96.364%
2026-06-22	4.8000	7.6500	4.8000	5.8000	+4.505%	385	1,549	-97.931%
2026-06-18	5.1000	5.5500	4.7000	5.5500	+1.463%	29	1,471	-97.838%
2026-06-17	5.7000	6.4700	5.4700	5.4700	-21.521%	52	1,471	-97.806%
2026-06-16	7.3000	8.3000	6.6500	6.9700	-18.953%	163	1,471	-98.278%
2026-06-15	10.3100	10.7800	8.5200	8.6000	-5.495%	125	1,500	-98.605%
2026-06-12	8.8000	9.4500	7.2000	9.1000	+5.202%	78	1,500	-98.681%
2026-06-11	6.4000	8.6500	6.4000	8.6500	+35.156%	100	1,500	-98.613%
2026-06-10	7.9500	8.1800	6.3000	6.4000	-20.792%	82	1,503	-98.125%
2026-06-09	11.2800	12.2000	7.2500	8.0800	-24.131%	466	1,464	-98.515%
2026-06-08	8.6000	11.4000	8.4000	10.6500	+32.793%	164	1,669	-98.873%
2026-06-05	13.6500	13.6500	7.9500	8.0200	-37.344%	392	1,670	-98.504%
2026-06-04	14.5000	14.5000	12.8000	12.8000	-9.541%	30	1,496	-99.063%
2026-06-03	13.3700	17.0000	13.3700	14.1500	+2.536%	17	1,490	-99.152%
2026-06-02	13.0500	14.4400	12.4000	13.8000	+9.960%	31	1,484	-99.130%
2026-06-01	14.0000	14.6900	12.5500	12.5500	-27.749%	127	1,472	-99.044%
2026-05-29	19.5800	19.5800	15.7300	17.3700	-15.268%	41	1,472	-99.309%
2026-05-28	19.7500	20.9000	19.5100	20.5000	-4.651%	62	1,481	-99.415%
2026-05-27	21.1800	22.0000	20.2000	21.5000	+18.523%	59	1,447	-99.442%
2026-05-26	17.4500	18.5000	16.7000	18.1400	+11.837%	114	1,451	-99.338%
2026-05-22	15.7000	17.6100	15.7000	16.2200	+11.325%	54	1,384	-99.260%
2026-05-21	16.3300	16.7300	13.4000	14.5700	+0.900%	213	1,360	-99.176%
2026-05-20	12.1500	14.4400	12.0800	14.4400	+24.483%	50	1,360	-99.169%
2026-05-19	11.2700	12.0500	9.9500	11.6000	-5.691%	251	1,333	-98.966%
2026-05-18	15.3000	15.7500	12.3000	12.3000	-27.133%	192	1,333	-99.024%
2026-05-15	19.3500	19.7000	16.8800	16.8800	-31.660%	619	1,333	-99.289%
2026-05-14	25.9100	28.4500	24.6000	24.7000	-5.000%	58	1,112	-99.514%
2026-05-13	22.3000	30.5200	22.1800	26.0000	+16.854%	129	1,085	-99.538%
2026-05-12	24.3300	26.5000	18.3500	22.2500	-12.916%	286	1,085	-99.461%
2026-05-11	17.4000	27.3400	15.9000	25.5500	+41.395%	374	1,085	-99.530%
2026-05-08	15.6000	20.0200	15.6000	18.0700	+29.164%	164	801	-99.336%
2026-05-07	13.3900	15.2500	11.8600	13.9900	+21.652%	194	805	-99.142%
2026-05-06	8.6000	11.5000	8.6000	11.5000	+19.792%	88	738	-98.957%
2026-05-05	11.1500	11.5500	9.6000	9.6000	-2.538%	31	727	-98.750%
2026-05-04	9.2600	10.2100	8.7400	9.8500	-4.369%	42	723	-98.782%
2026-05-01	8.7500	11.2000	8.7500	10.3000	+22.619%	110	714	-98.835%
2026-04-30	6.9900	8.4000	6.9900	8.4000	+29.231%	2	714	-98.571%
2026-04-29	7.2000	7.2000	6.5000	6.5000	-14.474%	10	714	-98.154%
2026-04-28	8.0400	8.7500	7.6000	7.6000	-2.813%	4	714	-98.421%
2026-04-27	6.5000	7.8200	6.1500	7.8200	-1.013%	28	714	-98.465%
2026-04-24	8.6200	8.6200	7.5100	7.9000	+3.947%	74	705	-98.481%
2026-04-23	9.0000	9.2600	7.2500	7.6000	-30.909%	17	702	-98.421%
2026-04-22	11.7400	11.7400	11.0000	11.0000	+0.457%	27	703	-98.909%
2026-04-21	12.1000	12.1000	10.9500	10.9500	-9.728%	13	694	-98.904%
2026-04-20	13.1500	13.1500	11.9500	12.1300	-21.742%	12	694	-99.011%
2026-04-17	13.4000	17.6000	13.2900	15.5000	+22.821%	301	695	-99.226%
2026-04-16	13.9600	13.9600	11.6100	12.6200	-8.881%	8	611	-99.049%
2026-04-15	8.1600	14.5500	8.1600	13.8500	+93.978%	60	611	-99.134%
2026-04-14	6.0000	7.6200	5.9500	7.1400	+34.717%	24	625	-98.319%
2026-04-13	5.3500	5.7000	5.3000	5.3000	+1.923%	26	617	-97.736%
2026-04-10	4.8000	5.2000	4.8000	5.2000	+9.474%	9	617	-97.692%
2026-04-09	5.0500	5.0500	4.5200	4.7500	-11.874%	7	619	-97.474%
2026-04-08	6.5000	6.5000	5.1000	5.3900	+12.292%	13	619	-97.774%
2026-04-07	5.1100	5.1100	4.4500	4.8000	-14.286%	22	624	-97.500%
2026-04-06	6.7500	7.1100	5.1500	5.6000	-16.914%	26	633	-97.857%
2026-04-02	7.6700	8.0500	6.7400	6.7400	-30.872%	86	599	-98.220%
2026-04-01	9.0100	9.9500	8.9200	9.7500	+14.706%	52	599	-98.769%
2026-03-31	7.6000	8.5000	7.3000	8.5000	+28.788%	30	611	-98.588%
2026-03-30	7.9100	7.9500	6.5900	6.6000	-18.216%	34	610	-98.182%
2026-03-27	8.4800	8.5000	7.9200	8.0700	-15.053%	13	593	-98.513%
2026-03-26	11.4500	11.4500	9.5000	9.5000	-21.875%	30	590	-98.737%
2026-03-25	12.7500	13.7000	12.1600	12.1600	+9.058%	19	588	-99.013%
2026-03-24	11.2000	12.3000	10.8700	11.1500	0.000%	149	592	-98.924%
2026-03-23	10.2500	12.0800	10.2500	11.1500	+17.989%	93	531	-98.924%
2026-03-20	11.1700	11.1700	9.4500	9.4500	-22.541%	216	526	-98.730%
2026-03-19	13.5000	13.7000	12.2000	12.2000	-21.543%	45	466	-99.016%
2026-03-18	16.2500	16.3500	15.5500	15.5500	-5.758%	30	468	-99.228%
2026-03-17	17.0500	17.4500	16.5000	16.5000	-6.780%	71	459	-99.273%
2026-03-16	19.3000	19.5000	17.7000	17.7000	-2.587%	16	401	-99.322%
2026-03-13	18.7900	18.7900	17.8900	18.1700	-7.532%	10	390	-99.340%
2026-03-12	21.2500	21.2500	19.4000	19.6500	-10.682%	13	389	-99.389%
2026-03-11	22.5500	23.1100	21.9600	22.0000	+11.111%	21	392	-99.455%
2026-03-10	20.9000	21.4200	19.6500	19.8000	+6.739%	25	397	-99.394%
2026-03-09	18.1500	18.5500	17.1200	18.5500	-11.244%	26	381	-99.353%
2026-03-06	20.7800	21.6000	20.2600	20.9000	-5.086%	16	380	-99.426%
2026-03-05	22.6500	22.7700	21.6000	22.0200	-3.336%	29	378	-99.455%
2026-03-04	21.8500	22.9300	20.6300	22.7800	+17.121%	43	371	-99.473%
2026-03-03	21.2800	21.2800	18.5300	19.4500	-14.317%	73	362	-99.383%
2026-03-02	20.7500	22.9000	20.7500	22.7000	+4.128%	64	362	-99.471%
2026-02-27	22.5400	22.5400	21.1000	21.8000	-8.211%	24	328	-99.450%
2026-02-26	26.3000	26.4000	23.7500	23.7500	-14.722%	22	332	-99.495%
2026-02-25	26.2500	28.0000	26.2500	27.8500	+10.736%	14	319	-99.569%
2026-02-24	22.9900	25.1500	22.9900	25.1500	+17.468%	16	319	-99.523%
2026-02-23	23.9100	23.9100	21.1000	21.4100	-20.320%	92	314	-99.440%
2026-02-20	27.0700	27.6500	26.7300	26.8700	-3.171%	62	333	-99.553%
2026-02-19	27.7500	28.3000	27.7500	27.7500	-1.596%	14	286	-99.568%
2026-02-18	28.5500	29.4700	28.1000	28.2000	+3.867%	27	290	-99.574%
2026-02-17	28.7500	28.7500	27.1500	27.1500	-18.346%	11	298	-99.558%
2026-02-13	33.2500	33.2500	33.2500	33.2500	+0.605%	1	293	-99.639%
2026-02-12	35.8000	35.8000	33.0500	33.0500	-5.571%	6	293	-99.637%
2026-02-11	39.1600	39.2000	35.0000	35.0000	-2.940%	52	291	-99.657%
2026-02-10	34.8100	36.0600	34.0000	36.0600	+11.125%	9	278	-99.667%
2026-02-09	29.9000	33.0000	29.9000	32.4500	+2.528%	58	274	-99.630%
2026-02-06	30.0000	31.6500	30.0000	31.6500	+19.209%	92	291	-99.621%
2026-02-05	27.8900	28.1200	25.8500	26.5500	-12.231%	130	231	-99.548%
2026-02-04	33.7500	33.7500	29.2000	30.2500	-13.324%	26	228	-99.603%
2026-02-03	35.3500	37.4700	33.5200	34.9000	-2.786%	29	223	-99.656%
2026-02-02	35.7400	36.3100	34.3500	35.9000	-14.402%	23	218	-99.666%
2026-01-30	41.7000	44.3000	41.7000	41.9400	+22.811%	20	215	-99.714%
2026-01-29	34.7300	35.6500	34.1500	34.1500	-16.910%	12	221	-99.649%
2026-01-28	43.4700	43.4700	41.1000	41.1000	-3.020%	4	221	-99.708%
2026-01-27	43.3500	43.6900	42.3800	42.3800	-8.348%	16	217	-99.717%
2026-01-26	45.9700	46.2400	45.9700	46.2400	-8.145%	5	211	-99.740%
2026-01-23	49.2500	51.3700	49.2500	50.3400	+7.106%	8	208	-99.762%
2026-01-22	43.0000	47.0000	43.0000	47.0000	+23.133%	13	208	-99.745%
2026-01-21	38.4000	38.4000	38.1700	38.1700	+0.184%	2	219	-99.686%
2026-01-20	40.3500	40.3500	38.1000	38.1000	-15.987%	25	220	-99.685%
2026-01-16	45.7400	45.7400	45.3500	45.3500	-6.108%	2	223	-99.735%
2026-01-15	49.5500	50.4000	48.3000	48.3000	+2.766%	3	223	-99.752%
2026-01-14	48.7000	48.7000	46.2500	47.0000	-9.875%	24	223	-99.745%
2026-01-13	53.5500	53.7000	51.3500	52.1500	-5.009%	47	219	-99.770%
2026-01-12	53.4000	56.2000	53.4000	54.9000	+2.235%	8	239	-99.781%
2026-01-09	51.5500	53.7000	51.5500	53.7000	+12.343%	34	244	-99.777%
2026-01-08	48.2500	48.2500	47.8000	47.8000	-1.646%	3	248	-99.749%
2026-01-07	50.0500	50.0500	48.6000	48.6000	+2.966%	35	250	-99.753%
2026-01-06	53.4400	53.4400	47.2000	47.2000	-21.399%	41	243	-99.746%
2026-01-05	55.2000	60.0500	55.0000	60.0500	+15.949%	8	251	-99.800%
2026-01-02	60.7300	60.7300	50.6200	51.7900	-11.997%	110	251	-99.768%
2025-12-31	61.0500	61.5500	58.8500	58.8500	-4.727%	29	313	-99.796%
2025-12-30	62.6000	65.8000	61.7700	61.7700	-4.084%	11	313	-99.806%
2025-12-29	67.0400	67.8000	64.4000	64.4000	-13.996%	39	307	-99.814%
2025-12-26	73.8600	74.8800	73.8600	74.8800	-3.206%	8	295	-99.840%
2025-12-24	76.8100	77.3600	76.8100	77.3600	-4.257%	10	297	-99.845%
2025-12-23	81.8500	81.9400	80.8000	80.8000	-4.997%	22	297	-99.851%
2025-12-22	85.2000	90.4700	85.0500	85.0500	+10.197%	6	304	-99.859%
2025-12-19	79.8500	79.8500	77.1800	77.1800	-7.999%	11	302	-99.845%
2025-12-18	87.1000	87.1000	83.8900	83.8900	+9.976%	7	303	-99.857%
2025-12-17	90.8500	90.8500	75.2700	76.2800	-13.749%	31	301	-99.843%
2025-12-16	82.6500	88.4400	81.4000	88.4400	+9.388%	5	289	-99.864%
2025-12-15	81.3400	82.1900	78.9000	80.8500	+18.757%	16	286	-99.852%
2025-12-12	65.6000	68.0800	61.2000	68.0800	+8.581%	32	279	-99.824%
2025-12-10	62.9500	62.9500	62.7000	62.7000	+5.025%	2	277	-99.809%
2025-12-08	60.5400	60.5400	59.4800	59.7000	-14.039%	12	277	-99.799%
2025-12-05	71.0000	71.0000	69.3500	69.4500	+0.798%	34	272	-99.827%
2025-12-04	69.3000	69.4500	67.4500	68.9000	+9.278%	13	269	-99.826%
2025-12-03	57.1600	63.0500	57.0000	63.0500	+5.083%	3	263	-99.810%
2025-12-02	60.0000	60.0000	60.0000	60.0000	+7.239%	2	261	-99.800%
2025-12-01	56.2000	56.2000	55.9500	55.9500	-2.780%	5	259	-99.786%
2025-11-28	57.5500	57.5500	57.5500	57.5500	+4.732%	10	259	-99.791%
2025-11-26	54.9500	54.9500	54.9500	54.9500	+0.549%	13	272	-99.782%
2025-11-25	54.6500	54.6500	54.6500	54.6500	-2.619%	1	272	-99.780%
2025-11-24	56.3000	56.3000	56.1200	56.1200	+24.711%	4	273	-99.786%
2025-11-21	45.0000	45.0000	45.0000	45.0000	-12.757%	1	273	-99.733%
2025-11-20	59.2000	61.4000	51.5800	51.5800	-3.499%	80	273	-99.767%
2025-11-19	53.4500	53.4500	53.4500	53.4500	+6.687%	5	308	-99.775%
2025-11-18	49.6500	52.4000	49.6500	50.1000	-3.931%	43	313	-99.760%
2025-11-17	54.7900	54.7900	52.1500	52.1500	-4.749%	11	321	-99.770%
2025-11-14	49.5700	54.7500	49.5700	54.7500	+5.491%	16	312	-99.781%
2025-11-13	58.0500	58.0500	49.6200	51.9000	-19.020%	93	314	-99.769%
2025-11-12	65.7000	65.7000	63.7500	64.0900	-6.914%	32	267	-99.813%
2025-11-11	68.8500	68.8500	68.8500	68.8500	-9.729%	5	280	-99.826%
2025-11-10	76.2700	76.2700	76.2700	76.2700	+11.833%	1	280	-99.843%
2025-11-07	67.7500	68.2000	67.7500	68.2000	-12.564%	24	280	-99.824%
2025-11-06	81.7500	81.7500	75.2000	78.0000	-10.550%	63	287	-99.846%
2025-11-05	80.3200	89.6500	80.3200	87.2000	+10.815%	4	292	-99.862%
2025-11-04	79.1000	82.2000	78.6900	78.6900	-12.039%	11	294	-99.848%
2025-11-03	81.8000	91.2600	81.8000	89.4600	+16.728%	18	286	-99.866%
2025-10-30	76.6400	76.6400	76.6400	76.6400	-9.962%	5	286	-99.843%
2025-10-29	85.1200	85.1200	85.1200	85.1200	+1.454%	7	281	-99.859%
2025-10-28	84.5400	84.5400	83.9000	83.9000	+3.965%	21	274	-99.857%
2025-10-27	74.1500	80.7500	73.7400	80.7000	+14.957%	32	240	-99.851%
2025-10-24	70.2000	70.2000	70.2000	70.2000	-3.439%	1	240	-99.829%
2025-10-23	60.6000	72.7000	60.6000	72.7000	+2.539%	29	241	-99.835%
2025-10-22	70.9000	70.9000	70.9000	70.9000	-6.093%	1	248	-99.831%
2025-10-20	75.5000	75.5000	75.5000	75.5000	+3.923%	10	247	-99.841%
2025-10-17	67.4200	72.6500	67.4200	72.6500	+5.673%	2	237	-99.835%
2025-10-14	65.3500	68.7500	65.3500	68.7500	+2.079%	2	237	-99.825%
2025-10-13	67.3500	67.3500	67.3500	67.3500	+0.074%	1	237	-99.822%
2025-10-10	67.3000	67.3000	67.3000	67.3000	-2.703%	1	237	-99.822%
2025-10-09	69.6000	69.6000	68.5500	69.1700	-4.289%	21	236	-99.827%
2025-10-08	74.5400	74.5400	72.2700	72.2700	-12.027%	3	218	-99.834%
2025-10-06	79.2000	82.1600	79.1300	82.1500	+15.607%	113	218	-99.854%
2025-10-03	71.6500	71.6500	65.2400	71.0600	-8.991%	126	109	-99.831%
2025-10-02	80.4500	80.4500	78.0000	78.0800	-11.000%	91	204	-99.846%
2025-10-01	86.0300	87.7300	85.8400	87.7300	+15.222%	3	139	-99.863%
2025-09-30	76.1400	76.1400	76.1400	76.1400	-5.826%	2	138	-99.842%
2025-09-29	81.7100	82.1500	79.7500	80.8500	+4.864%	28	136	-99.852%
2025-09-26	76.4000	77.4500	76.4000	77.1000	+10.776%	108	131	-99.844%
2025-09-25	72.1500	72.1500	69.6000	69.6000	-2.630%	4	23	-99.828%
2025-09-23	71.4800	71.4800	71.4800	71.4800	-10.201%	1	21	-99.832%
2025-09-22	77.9800	80.2300	77.9800	79.6000	+12.350%	17	20	-99.849%
2025-09-19	70.8500	70.8500	70.8500	70.8500	+2.980%	1	4	-99.831%
2025-09-17	68.2000	68.8500	68.2000	68.8000	-0.319%	3	3	-99.826%
2025-09-16	69.0200	69.0200	69.0200	69.0200	0.000%	1	0	-99.826%