Dark

TSLA20260821C520
TSLA Aug 21 2026 520.00 Call (TSLA260821C00520000)
option OPRA

EOD

Jul 31, 2026

0.1100-8.333%(-0.0100)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.1200	0.1200	0.1000	0.1100	-8.333%	76	4,503	0.000%
2026-07-30	0.1100	0.1400	0.1100	0.1200	-7.692%	69	4,478	-8.333%
2026-07-29	0.1500	0.1500	0.1300	0.1300	-13.333%	20	4,488	-15.385%
2026-07-28	0.1500	0.1500	0.1400	0.1500	+7.143%	11	4,500	-26.667%
2026-07-27	0.1600	0.2000	0.1300	0.1400	-26.316%	24	4,501	-21.429%
2026-07-24	0.2300	0.2300	0.1800	0.1900	-13.636%	111	4,512	-42.105%
2026-07-23	0.1800	0.3300	0.1800	0.2200	-69.863%	1,310	4,552	-50.000%
2026-07-22	0.7200	0.7700	0.7000	0.7300	0.000%	61	3,654	-84.932%
2026-07-21	0.8100	1.0000	0.7200	0.7300	+1.389%	128	3,656	-84.932%
2026-07-20	1.0600	1.0600	0.7200	0.7200	-30.097%	289	3,639	-84.722%
2026-07-17	1.2500	1.2500	0.9900	1.0300	-31.333%	256	3,766	-89.320%
2026-07-16	1.5400	1.7500	1.3900	1.5000	-16.667%	68	3,801	-92.667%
2026-07-15	2.1100	2.2000	1.6700	1.8000	+2.857%	77	3,802	-93.889%
2026-07-14	1.7600	2.1200	1.7200	1.7500	-1.685%	52	3,813	-93.714%
2026-07-13	2.3500	2.3500	1.7400	1.7800	-36.201%	71	3,828	-93.820%
2026-07-10	3.1600	3.3000	2.7900	2.7900	-8.824%	353	3,833	-96.057%
2026-07-09	2.3900	3.1800	2.3900	3.0600	+27.500%	43	3,636	-96.405%
2026-07-08	2.7000	2.7200	2.1600	2.4000	-18.644%	65	3,633	-95.417%
2026-07-07	4.2000	4.2000	2.9100	2.9500	-35.870%	284	3,637	-96.271%
2026-07-06	2.7800	4.6000	2.2900	4.6000	+68.498%	143	3,678	-97.609%
2026-07-02	6.3400	6.3400	2.5000	2.7300	-51.510%	277	3,709	-95.971%
2026-07-01	5.8500	6.9000	5.3500	5.6300	+2.364%	291	3,709	-98.046%
2026-06-30	4.7100	6.2700	4.4700	5.5000	+7.843%	309	3,732	-98.000%
2026-06-29	2.9500	5.2000	2.9500	5.1000	+100.787%	272	3,576	-97.843%
2026-06-26	2.0100	3.0000	1.9700	2.5400	+17.593%	55	3,586	-95.669%
2026-06-25	2.4000	2.5100	2.1400	2.1600	-13.600%	61	3,591	-94.907%
2026-06-24	2.8300	3.0500	2.3900	2.5000	-14.676%	121	3,602	-95.600%
2026-06-23	3.9700	3.9700	2.8900	2.9300	-43.654%	155	3,600	-96.246%
2026-06-22	4.8200	6.6500	4.7300	5.2000	+10.638%	124	3,638	-97.885%
2026-06-18	4.5500	4.7000	4.0700	4.7000	-1.053%	510	3,443	-97.660%
2026-06-17	5.3000	5.7500	4.7500	4.7500	-18.244%	83	3,443	-97.684%
2026-06-16	6.6000	7.3500	5.8100	5.8100	-22.222%	117	3,443	-98.107%
2026-06-15	8.6300	9.0500	7.1700	7.4700	-12.118%	104	3,487	-98.527%
2026-06-12	8.1500	8.8000	6.4000	8.5000	+7.595%	425	3,487	-98.706%
2026-06-11	6.0400	7.9000	5.4700	7.9000	+41.577%	156	3,487	-98.608%
2026-06-10	6.7500	6.9700	5.5500	5.5800	-22.284%	79	3,544	-98.029%
2026-06-09	9.7500	10.5700	6.4400	7.1800	-22.041%	169	3,533	-98.468%
2026-06-08	7.8100	10.1900	7.5500	9.2100	+28.452%	174	3,539	-98.806%
2026-06-05	12.5000	12.5000	7.0500	7.1700	-36.939%	487	3,532	-98.466%
2026-06-04	12.8900	13.3500	11.3700	11.3700	-10.047%	163	3,791	-99.033%
2026-06-03	11.4000	15.5000	11.4000	12.6400	-3.732%	201	3,792	-99.130%
2026-06-02	11.4000	13.1300	11.0000	13.1300	+17.232%	166	3,790	-99.162%
2026-06-01	12.7000	13.3600	11.2000	11.2000	-27.742%	290	3,776	-99.018%
2026-05-29	16.9000	17.4500	13.9200	15.5000	-16.216%	365	3,722	-99.290%
2026-05-28	17.7000	18.8000	17.1600	18.5000	-0.804%	213	3,626	-99.405%
2026-05-27	19.2500	20.8000	17.3900	18.6500	+14.911%	392	3,619	-99.410%
2026-05-26	15.4000	16.8000	14.5500	16.2300	+11.241%	323	3,603	-99.322%
2026-05-22	14.2000	15.8800	13.4000	14.5900	+12.664%	124	3,600	-99.246%
2026-05-21	14.6500	15.2500	11.9100	12.9500	+0.388%	937	3,576	-99.151%
2026-05-20	11.4000	12.9000	11.0000	12.9000	+23.800%	135	3,576	-99.147%
2026-05-19	10.2500	10.8000	8.8000	10.4200	-10.095%	332	3,155	-98.944%
2026-05-18	13.8500	14.4000	11.1000	11.5900	-24.984%	315	3,155	-99.051%
2026-05-15	18.6500	18.6500	15.2500	15.4500	-30.686%	722	3,155	-99.288%
2026-05-14	23.4500	25.8300	22.2900	22.2900	-5.711%	235	2,984	-99.507%
2026-05-13	21.2500	27.6500	19.0700	23.6400	+16.167%	414	3,013	-99.535%
2026-05-12	22.0000	22.8500	16.6400	20.3500	-13.515%	372	3,013	-99.459%
2026-05-11	15.6500	25.2300	14.0000	23.5300	+37.844%	734	3,013	-99.533%
2026-05-08	13.9000	18.3000	13.9000	17.0700	+36.016%	2,056	2,880	-99.356%
2026-05-07	10.9500	13.7600	10.8500	12.5500	+26.896%	362	1,508	-99.124%
2026-05-06	8.2000	10.3000	8.0000	9.8900	+17.738%	146	1,369	-98.888%
2026-05-05	10.0000	10.6000	8.4000	8.4000	-7.692%	72	1,290	-98.690%
2026-05-04	8.0300	9.1500	7.9000	9.1000	+5.814%	46	1,302	-98.791%
2026-05-01	7.5500	10.0900	7.5500	8.6000	+17.970%	347	1,172	-98.721%
2026-04-30	5.5000	7.4800	5.1500	7.2900	+26.783%	17	1,172	-98.491%
2026-04-29	6.4200	6.4200	5.7000	5.7500	-11.402%	38	1,164	-98.087%
2026-04-28	7.4700	7.4700	6.4900	6.4900	-9.861%	180	1,167	-98.305%
2026-04-27	6.0300	7.3100	5.5000	7.2000	+3.896%	93	1,269	-98.472%
2026-04-24	7.6000	7.6500	6.7400	6.9300	+2.819%	21	1,292	-98.413%
2026-04-23	6.7500	8.3000	6.5000	6.7400	-33.267%	204	1,286	-98.368%
2026-04-22	9.9500	10.5700	9.9500	10.1000	+2.123%	113	1,306	-98.911%
2026-04-21	10.6700	10.8200	9.8500	9.8900	-9.515%	34	1,254	-98.888%
2026-04-20	11.9700	11.9700	10.6000	10.9300	-19.632%	124	1,254	-98.994%
2026-04-17	12.9000	15.9000	12.1500	13.6000	+13.333%	392	1,285	-99.191%
2026-04-16	11.2500	12.0000	10.4500	12.0000	-2.834%	16	1,065	-99.083%
2026-04-15	6.7500	13.4500	6.7500	12.3500	+94.488%	138	1,066	-99.109%
2026-04-14	5.3500	6.7000	5.3500	6.3500	+35.106%	42	955	-98.268%
2026-04-13	4.6500	5.0800	4.6000	4.7000	+3.297%	28	949	-97.660%
2026-04-10	4.6500	4.7600	4.4500	4.5500	-2.151%	13	968	-97.582%
2026-04-09	4.4500	4.9000	4.1500	4.6500	+2.649%	87	969	-97.634%
2026-04-08	4.9300	4.9300	4.5300	4.5300	+6.089%	14	985	-97.572%
2026-04-07	4.4500	4.5000	3.9300	4.2700	-13.387%	42	981	-97.424%
2026-04-06	6.3600	6.3600	4.6000	4.9300	-16.441%	22	992	-97.769%
2026-04-02	6.8900	6.9800	5.9000	5.9000	-32.184%	20	1,003	-98.136%
2026-04-01	7.8500	8.8200	7.7500	8.7000	+14.625%	69	1,003	-98.736%
2026-03-31	6.4700	7.5900	6.4100	7.5900	+26.080%	123	1,031	-98.551%
2026-03-30	6.9600	7.0000	5.7500	6.0200	-18.095%	222	997	-98.173%
2026-03-27	7.7000	7.7000	7.0000	7.3500	-13.018%	16	1,002	-98.503%
2026-03-26	10.0500	10.0500	8.4500	8.4500	-21.028%	44	1,000	-98.698%
2026-03-25	11.3000	12.1500	10.7000	10.7000	+5.419%	105	991	-98.972%
2026-03-24	10.1000	10.9500	9.9400	10.1500	+3.360%	72	924	-98.916%
2026-03-23	8.8900	11.0000	8.8900	9.8200	+15.394%	38	923	-98.880%
2026-03-20	9.4500	9.5600	8.4500	8.5100	-22.212%	184	914	-98.707%
2026-03-19	11.8400	12.1000	10.9200	10.9400	-18.662%	28	809	-98.995%
2026-03-18	15.4500	15.7500	13.4500	13.4500	-9.549%	138	800	-99.182%
2026-03-17	15.5000	15.9500	14.8700	14.8700	-8.773%	209	815	-99.260%
2026-03-16	18.2500	18.2500	16.3000	16.3000	-1.152%	36	818	-99.325%
2026-03-13	17.1500	17.2500	16.2000	16.4900	-7.619%	18	804	-99.333%
2026-03-12	18.8800	19.2000	17.2900	17.8500	-9.207%	57	807	-99.384%
2026-03-11	20.5000	22.5600	19.4400	19.6600	+5.699%	57	798	-99.440%
2026-03-10	19.0000	19.5500	18.6000	18.6000	-0.107%	11	777	-99.409%
2026-03-09	17.8000	18.9000	15.7000	18.6200	-1.586%	54	782	-99.409%
2026-03-06	18.8000	19.8000	18.3900	18.9200	-8.155%	62	810	-99.419%
2026-03-05	21.1500	21.1500	20.1500	20.6000	-4.541%	45	817	-99.466%
2026-03-04	20.3500	21.5800	19.6300	21.5800	+20.964%	19	782	-99.490%
2026-03-03	19.0500	19.0500	17.0000	17.8400	-11.508%	67	784	-99.383%
2026-03-02	19.3500	21.3000	19.3500	20.1600	-3.077%	47	779	-99.454%
2026-02-27	21.3500	21.3500	19.3500	20.8000	-9.565%	22	774	-99.471%
2026-02-26	24.5000	24.5000	21.9500	23.0000	-10.506%	21	776	-99.522%
2026-02-25	26.4000	26.5000	24.5800	25.7000	+11.497%	28	755	-99.572%
2026-02-24	21.1200	23.1000	21.0200	23.0500	+12.549%	30	755	-99.523%
2026-02-23	22.1800	22.1800	19.2500	20.4800	-17.419%	38	762	-99.463%
2026-02-20	24.8500	25.0000	24.2900	24.8000	-0.800%	19	765	-99.556%
2026-02-19	25.6000	26.6500	25.0000	25.0000	-8.088%	9	760	-99.560%
2026-02-18	26.3200	27.3200	26.3200	27.2000	+1.228%	5	765	-99.596%
2026-02-17	26.9100	26.9100	24.3000	26.8700	-9.376%	33	764	-99.591%
2026-02-13	28.6000	30.4500	28.3000	29.6500	+1.126%	5	793	-99.629%
2026-02-12	36.1000	36.1000	29.3200	29.3200	-9.366%	54	793	-99.625%
2026-02-11	36.3000	36.6500	32.3500	32.3500	-0.919%	53	799	-99.660%
2026-02-10	31.8100	33.0000	31.8100	32.6500	+6.352%	7	803	-99.663%
2026-02-09	27.8500	30.8000	27.8500	30.7000	+4.957%	44	802	-99.642%
2026-02-06	25.7900	29.2500	25.7900	29.2500	+18.661%	12	774	-99.624%
2026-02-05	25.7500	26.4700	23.6700	24.6500	-11.807%	148	778	-99.554%
2026-02-04	32.3500	32.3500	26.4800	27.9500	-11.969%	29	763	-99.606%
2026-02-03	32.6900	33.1500	31.0000	31.7500	-6.810%	15	759	-99.654%
2026-02-02	33.9500	35.1000	31.7100	34.0700	-9.268%	12	759	-99.677%
2026-01-30	36.1500	42.0500	36.1500	37.5500	+18.380%	30	761	-99.707%
2026-01-29	35.2500	35.8000	31.7200	31.7200	-23.933%	29	745	-99.653%
2026-01-28	41.7000	41.7000	41.7000	41.7000	+4.642%	2	733	-99.736%
2026-01-27	40.9500	41.0000	39.6000	39.8500	-4.436%	31	733	-99.724%
2026-01-26	42.9300	43.4900	41.7000	41.7000	-11.821%	27	726	-99.736%
2026-01-23	49.0000	49.0000	46.6500	47.2900	-1.376%	27	742	-99.767%
2026-01-22	39.7000	48.0000	39.7000	47.9500	+15.821%	33	721	-99.771%
2026-01-21	37.5100	41.4000	36.6900	41.4000	+19.481%	9	736	-99.734%
2026-01-20	37.7500	37.7500	34.6500	34.6500	-20.400%	25	728	-99.683%
2026-01-16	43.7700	43.9000	43.5300	43.5300	-5.983%	10	724	-99.747%
2026-01-15	46.5500	46.5500	46.3000	46.3000	+1.402%	27	724	-99.762%
2026-01-14	47.7000	47.7000	44.3500	45.6600	-6.377%	95	702	-99.759%
2026-01-13	50.5000	50.6000	48.1000	48.7700	-4.802%	538	711	-99.774%
2026-01-12	48.3500	52.7000	48.2600	51.2300	+3.662%	6	212	-99.785%
2026-01-09	46.4400	50.2000	46.4400	49.4200	+12.497%	17	211	-99.777%
2026-01-08	43.9300	43.9300	43.9300	43.9300	-5.567%	1	207	-99.750%
2026-01-07	46.5200	46.5200	46.5200	46.5200	+2.354%	1	207	-99.764%
2026-01-06	50.3000	50.4000	45.4500	45.4500	-18.108%	32	208	-99.758%
2026-01-05	55.5000	55.5000	55.5000	55.5000	+10.119%	1	218	-99.802%
2026-01-02	55.6600	55.6600	47.8500	50.4000	-13.417%	31	218	-99.782%
2025-12-31	58.3500	58.3900	57.4200	58.2100	-2.332%	24	215	-99.811%
2025-12-30	60.9500	62.0300	59.6000	59.6000	-8.138%	31	215	-99.815%
2025-12-29	64.5000	64.8800	64.5000	64.8800	-9.106%	4	204	-99.830%
2025-12-26	71.3800	71.3800	71.3800	71.3800	-3.214%	1	205	-99.846%
2025-12-24	72.2000	73.7500	72.2000	73.7500	-4.605%	9	207	-99.851%
2025-12-23	78.2000	78.2000	74.9200	77.3100	-5.199%	5	207	-99.858%
2025-12-22	85.5200	85.5200	79.8100	81.5500	+4.887%	14	210	-99.865%
2025-12-19	78.8500	78.8500	73.9300	77.7500	-5.402%	29	202	-99.859%
2025-12-18	76.2700	83.4000	76.2700	82.1900	+9.514%	16	196	-99.866%
2025-12-17	84.1700	87.2500	75.0500	75.0500	-11.477%	8	182	-99.853%
2025-12-16	77.4100	84.7800	77.4100	84.7800	+8.345%	8	178	-99.870%
2025-12-15	78.9300	78.9300	75.9400	78.2500	+20.663%	24	178	-99.859%
2025-12-12	60.9900	64.8500	60.9900	64.8500	+9.637%	18	184	-99.830%
2025-12-11	59.2500	59.2500	59.1500	59.1500	-9.418%	3	176	-99.814%
2025-12-10	60.0000	65.3000	60.0000	65.3000	+5.544%	6	176	-99.832%
2025-12-09	61.8700	61.8700	61.8700	61.8700	+9.601%	1	171	-99.822%
2025-12-08	57.7500	57.8000	56.4500	56.4500	-17.192%	9	170	-99.805%
2025-12-05	68.1700	68.1700	68.1700	68.1700	+6.432%	10	164	-99.839%
2025-12-04	63.5500	64.0500	63.5400	64.0500	+22.701%	3	154	-99.828%
2025-12-02	52.2000	52.2000	52.2000	52.2000	+13.701%	172	155	-99.789%
2025-11-21	43.7500	45.9100	43.7500	45.9100	-20.226%	4	296	-99.760%
2025-11-20	52.1700	57.5500	52.1700	57.5500	+17.210%	2	292	-99.809%
2025-11-19	49.1000	49.1000	49.1000	49.1000	+1.783%	1	292	-99.776%
2025-11-18	50.0000	50.0000	45.5000	48.2400	-4.664%	7	292	-99.772%
2025-11-17	54.3100	54.3100	50.6000	50.6000	-3.047%	3	295	-99.783%
2025-11-14	51.8500	52.1900	51.8500	52.1900	+9.874%	5	295	-99.789%
2025-11-13	55.5300	55.5300	47.3500	47.5000	-23.201%	19	295	-99.768%
2025-11-12	61.1800	61.8500	61.1800	61.8500	-13.678%	8	299	-99.822%
2025-11-10	71.6500	71.6500	71.6500	71.6500	+3.841%	1	296	-99.846%
2025-11-07	68.2000	69.0000	63.0000	69.0000	-11.140%	31	296	-99.841%
2025-11-06	78.7500	78.7500	72.4500	77.6500	-9.245%	37	291	-99.858%
2025-11-05	74.8900	86.4500	74.8900	85.5600	+14.846%	44	293	-99.871%
2025-11-04	77.6700	81.0800	74.5000	74.5000	-14.220%	43	270	-99.852%
2025-11-03	82.0600	86.8500	82.0600	86.8500	+12.209%	41	254	-99.873%
2025-10-31	77.3500	77.8000	77.3500	77.4000	+10.037%	4	254	-99.858%
2025-10-30	74.7500	74.7500	70.3400	70.3400	-10.679%	12	255	-99.844%
2025-10-29	80.9200	80.9200	78.7500	78.7500	-1.710%	2	253	-99.860%
2025-10-28	77.4000	84.2400	77.4000	80.1200	+10.970%	12	255	-99.863%
2025-10-27	71.4500	72.2000	71.1000	72.2000	+13.790%	12	240	-99.848%
2025-10-24	63.5000	63.5000	63.4500	63.4500	+8.554%	3	240	-99.827%
2025-10-23	58.2000	58.4500	57.4000	58.4500	-11.573%	10	237	-99.812%
2025-10-22	72.4500	72.4500	66.1000	66.1000	-9.638%	2	231	-99.834%
2025-10-20	73.1500	73.1500	73.1500	73.1500	+4.620%	1	231	-99.850%
2025-10-17	69.8000	70.3500	69.7300	69.9200	+3.770%	7	231	-99.843%
2025-10-16	67.3800	67.3800	67.3800	67.3800	+3.344%	1	227	-99.837%
2025-10-15	69.2500	69.2500	65.2000	65.2000	-1.212%	3	226	-99.831%
2025-10-14	66.0000	66.0000	66.0000	66.0000	+2.964%	1	229	-99.833%
2025-10-13	62.5000	64.1000	61.5000	64.1000	+8.387%	10	229	-99.828%
2025-10-10	62.3200	62.3200	59.1400	59.1400	-14.845%	4	225	-99.814%
2025-10-08	69.4500	69.4500	69.4500	69.4500	+5.547%	1	227	-99.842%
2025-10-03	69.0000	69.0000	63.7500	65.8000	-24.150%	25	226	-99.833%
2025-10-01	83.6400	86.7500	82.0700	86.7500	+11.719%	179	220	-99.873%
2025-09-30	73.3300	77.6500	73.3300	77.6500	+1.305%	4	45	-99.858%
2025-09-29	77.3500	77.3500	76.2000	76.6500	+13.944%	15	42	-99.856%
2025-09-25	69.0400	70.4500	67.0700	67.2700	-13.756%	40	31	-99.836%
2025-09-24	73.8800	78.0000	73.8300	78.0000	+13.142%	36	42	-99.859%
2025-09-23	73.2600	73.2700	68.9400	68.9400	-8.043%	6	9	-99.840%
2025-09-22	77.0000	77.1500	74.9700	74.9700	+8.984%	7	6	-99.853%
2025-09-16	65.4500	68.7900	65.4500	68.7900	0.000%	3	3	-99.840%