Dark

TSLA20260821C530
TSLA Aug 21 2026 530.00 Call (TSLA260821C00530000)
option OPRA

EOD

Jul 31, 2026

0.1200+9.091%(+0.0100)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.1100	0.1200	0.0900	0.1200	+9.091%	35	2,106	0.000%
2026-07-30	0.1100	0.1100	0.1100	0.1100	0.000%	4	2,100	+9.091%
2026-07-29	0.1300	0.1300	0.1100	0.1100	-15.385%	86	2,100	+9.091%
2026-07-28	0.1200	0.1300	0.1200	0.1300	-7.143%	17	2,059	-7.692%
2026-07-27	0.1600	0.1600	0.1400	0.1400	-26.316%	11	2,062	-14.286%
2026-07-24	0.2000	0.2000	0.1700	0.1900	-9.524%	232	2,060	-36.842%
2026-07-23	0.3300	0.3300	0.1900	0.2100	-66.129%	1,035	2,216	-42.857%
2026-07-22	0.6300	0.6500	0.6000	0.6200	-1.587%	97	2,874	-80.645%
2026-07-21	0.6700	0.8300	0.6300	0.6300	-4.545%	278	2,820	-80.952%
2026-07-20	0.7300	0.7500	0.6600	0.6600	-25.000%	70	2,823	-81.818%
2026-07-17	1.0100	1.0100	0.8800	0.8800	-30.709%	53	2,808	-86.364%
2026-07-16	1.2900	1.4400	1.1600	1.2700	-14.765%	94	2,792	-90.551%
2026-07-15	1.6000	1.8300	1.4900	1.4900	-1.325%	55	2,790	-91.946%
2026-07-14	1.6400	1.7200	1.4700	1.5100	+2.027%	224	2,785	-92.053%
2026-07-13	1.8500	1.8500	1.4800	1.4800	-38.843%	561	2,589	-91.892%
2026-07-10	2.4600	2.7500	2.4000	2.4200	-7.634%	264	2,209	-95.041%
2026-07-09	1.8900	2.7300	1.8900	2.6200	+29.064%	172	2,213	-95.420%
2026-07-08	2.2700	2.2900	1.9000	2.0300	-19.444%	94	2,242	-94.089%
2026-07-07	3.8000	3.8000	2.4800	2.5200	-34.375%	79	2,218	-95.238%
2026-07-06	2.0400	3.8500	2.0200	3.8400	+66.957%	277	2,198	-96.875%
2026-07-02	3.9800	3.9800	2.1700	2.3000	-50.855%	146	2,185	-94.783%
2026-07-01	5.1900	5.8500	4.6800	4.6800	-8.594%	313	2,185	-97.436%
2026-06-30	3.9000	5.3500	3.8500	5.1200	+19.070%	243	2,072	-97.656%
2026-06-29	2.5000	4.4000	2.5000	4.3000	+97.248%	381	2,076	-97.209%
2026-06-26	1.7300	2.5300	1.7300	2.1800	+11.795%	50	1,945	-94.495%
2026-06-25	2.1400	2.2200	1.9300	1.9500	-11.364%	17	1,940	-93.846%
2026-06-24	2.5000	2.6000	2.1300	2.2000	-13.725%	131	1,935	-94.545%
2026-06-23	3.1000	3.1000	2.5200	2.5500	-40.698%	344	2,011	-95.294%
2026-06-22	4.8000	5.7100	4.3000	4.3000	+1.176%	46	2,242	-97.209%
2026-06-18	4.0000	4.2500	3.6600	4.2500	+0.236%	271	2,206	-97.176%
2026-06-17	4.5700	4.9500	4.2400	4.2400	-17.670%	33	2,206	-97.170%
2026-06-16	5.5000	6.5000	5.1500	5.1500	-24.818%	68	2,206	-97.670%
2026-06-15	8.1900	8.1900	6.4600	6.8500	-9.272%	88	2,206	-98.248%
2026-06-12	7.5500	7.8000	5.9400	7.5500	+7.857%	27	2,206	-98.411%
2026-06-11	5.2500	7.0000	5.2500	7.0000	+41.414%	17	2,206	-98.286%
2026-06-10	6.2100	6.2100	4.9500	4.9500	-21.429%	17	2,207	-97.576%
2026-06-09	9.0000	9.0000	5.7500	6.3000	-24.551%	55	2,209	-98.095%
2026-06-08	7.2000	8.8000	7.0500	8.3500	+25.564%	286	2,186	-98.563%
2026-06-05	9.6200	9.6200	6.5200	6.6500	-34.158%	67	2,275	-98.195%
2026-06-04	12.1500	12.2000	10.1000	10.1000	-10.856%	25	2,294	-98.812%
2026-06-03	10.8000	13.1000	10.8000	11.3300	-2.997%	61	2,289	-98.941%
2026-06-02	9.9000	11.6800	9.8500	11.6800	+17.151%	125	2,280	-98.973%
2026-06-01	11.7100	11.7100	9.9700	9.9700	-26.691%	100	2,324	-98.796%
2026-05-29	15.1000	15.1000	12.4500	13.6000	-17.576%	68	2,341	-99.118%
2026-05-28	15.6000	16.8800	15.6000	16.5000	0.000%	11	2,375	-99.273%
2026-05-27	17.0500	18.6500	16.5000	16.5000	+16.608%	471	2,370	-99.273%
2026-05-26	13.9000	15.0000	13.6000	14.1500	+8.346%	79	2,117	-99.152%
2026-05-22	12.3000	14.1500	11.9000	13.0600	+11.149%	132	2,081	-99.081%
2026-05-21	12.7700	13.6500	10.6900	11.7500	+0.858%	400	2,042	-98.979%
2026-05-20	10.4000	11.7500	9.7500	11.6500	+23.936%	827	2,042	-98.970%
2026-05-19	9.4000	9.6500	8.0000	9.4000	-10.900%	804	2,330	-98.723%
2026-05-18	12.0900	12.2900	9.8000	10.5500	-23.551%	245	2,330	-98.863%
2026-05-15	16.8800	16.8800	13.7500	13.8000	-31.683%	569	2,330	-99.130%
2026-05-14	21.6000	23.4500	20.1500	20.2000	-5.607%	92	1,797	-99.406%
2026-05-13	18.9000	25.2500	18.1300	21.4000	+17.196%	142	1,775	-99.439%
2026-05-12	20.4300	20.4300	15.0000	18.2600	-12.882%	257	1,775	-99.343%
2026-05-11	13.8000	22.8200	13.0000	20.9600	+43.759%	377	1,775	-99.427%
2026-05-08	12.7500	16.1000	12.5500	14.5800	+45.800%	448	1,406	-99.177%
2026-05-07	10.1500	12.2700	9.5500	10.0000	+11.857%	167	1,228	-98.800%
2026-05-06	7.2500	9.2000	7.2500	8.9400	+14.615%	258	1,185	-98.658%
2026-05-05	8.9000	9.3000	7.8000	7.8000	-4.645%	252	1,309	-98.462%
2026-05-04	7.9900	8.1800	7.9900	8.1800	-0.487%	3	1,241	-98.533%
2026-05-01	6.7500	9.0000	6.7500	8.2200	+28.438%	295	1,140	-98.540%
2026-04-30	5.9000	6.4000	5.8500	6.4000	+19.403%	68	1,140	-98.125%
2026-04-29	5.4100	5.4200	5.3500	5.3600	-16.511%	41	1,138	-97.761%
2026-04-28	6.9000	6.9000	6.4200	6.4200	-1.079%	2	1,146	-98.131%
2026-04-27	5.3200	6.5400	5.0500	6.4900	+4.677%	28	1,145	-98.151%
2026-04-24	6.1200	7.0000	5.9000	6.2000	+4.202%	18	1,154	-98.065%
2026-04-23	7.9500	7.9500	5.8400	5.9500	-33.445%	143	1,154	-97.983%
2026-04-22	9.6100	9.6100	8.9400	8.9400	-0.112%	76	1,149	-98.658%
2026-04-21	9.3100	9.3500	8.9500	8.9500	-8.673%	6	1,090	-98.659%
2026-04-20	12.6200	12.6200	9.6500	9.8000	-16.949%	11	1,090	-98.776%
2026-04-17	11.0900	14.3500	10.9500	11.8000	+12.919%	192	1,091	-98.983%
2026-04-16	9.4400	10.8800	9.4200	10.4500	-2.336%	21	1,105	-98.852%
2026-04-15	7.2500	12.2500	7.2500	10.7000	+84.483%	127	1,090	-98.879%
2026-04-14	4.9000	6.0000	4.7700	5.8000	+31.818%	85	999	-97.931%
2026-04-13	4.4500	4.4500	4.2000	4.4000	+7.317%	14	1,036	-97.273%
2026-04-10	4.0500	4.1000	3.8400	4.1000	-3.529%	5	1,045	-97.073%
2026-04-09	4.3000	4.3600	4.2100	4.2500	+4.938%	26	1,044	-97.176%
2026-04-08	4.3500	4.5000	4.0500	4.0500	+5.195%	7	1,044	-97.037%
2026-04-07	4.0000	4.0000	3.4700	3.8500	-10.673%	18	1,046	-96.883%
2026-04-06	5.5700	5.5700	4.0500	4.3100	-18.679%	28	1,056	-97.216%
2026-04-02	6.0900	6.0900	5.3000	5.3000	-31.169%	20	1,072	-97.736%
2026-04-01	7.0500	7.7000	7.0500	7.7000	+15.097%	20	1,072	-98.442%
2026-03-31	6.0000	6.6900	6.0000	6.6900	+22.752%	44	1,072	-98.206%
2026-03-30	5.9000	6.0500	5.4500	5.4500	-14.844%	17	1,056	-97.798%
2026-03-27	6.6800	6.7000	6.2500	6.4000	-14.324%	12	1,062	-98.125%
2026-03-26	9.0900	9.0900	7.4700	7.4700	-25.300%	17	1,065	-98.394%
2026-03-25	10.3000	10.8600	10.0000	10.0000	+8.696%	41	1,053	-98.800%
2026-03-24	9.1500	9.2000	9.1500	9.2000	-6.122%	2	1,043	-98.696%
2026-03-23	9.3500	9.8000	9.3500	9.8000	+30.667%	9	1,043	-98.776%
2026-03-20	8.6200	8.6200	7.5000	7.5000	-22.680%	48	1,045	-98.400%
2026-03-19	10.6200	10.6200	9.7000	9.7000	-19.635%	8	1,031	-98.763%
2026-03-18	13.6700	14.1600	12.0700	12.0700	-9.588%	35	1,026	-99.006%
2026-03-17	14.0500	14.2200	13.3500	13.3500	-8.310%	163	1,019	-99.101%
2026-03-16	15.5500	16.8000	14.5600	14.5600	-1.288%	252	942	-99.176%
2026-03-13	15.9000	15.9000	14.7500	14.7500	-8.782%	17	1,064	-99.186%
2026-03-12	17.0000	17.0000	15.8000	16.1700	-11.591%	9	1,062	-99.258%
2026-03-11	18.3500	20.4100	18.1700	18.2900	+14.313%	34	1,056	-99.344%
2026-03-10	17.6200	18.0200	16.0000	16.0000	-2.676%	25	1,038	-99.250%
2026-03-09	16.0000	16.9000	14.8500	16.4400	-8.667%	73	1,041	-99.270%
2026-03-06	17.3000	18.0000	16.7000	18.0000	-4.509%	13	998	-99.333%
2026-03-05	18.7600	18.9700	18.1500	18.8500	-0.789%	35	986	-99.363%
2026-03-04	17.8000	19.2500	17.8000	19.0000	+18.012%	10	979	-99.368%
2026-03-03	17.5100	17.9800	15.9000	16.1000	-14.815%	54	981	-99.255%
2026-03-02	18.1000	18.9000	17.5500	18.9000	+4.132%	20	977	-99.365%
2026-02-27	19.8100	19.8100	17.9000	18.1500	-12.950%	37	980	-99.339%
2026-02-26	21.3000	21.3000	20.4500	20.8500	-11.277%	13	963	-99.424%
2026-02-25	22.7500	23.5000	22.7500	23.5000	+10.588%	5	967	-99.489%
2026-02-24	19.8000	21.2500	19.8000	21.2500	+17.274%	11	967	-99.435%
2026-02-23	20.8000	21.0000	17.9000	18.1200	-20.387%	16	963	-99.338%
2026-02-20	21.8000	23.2000	21.8000	22.7600	-2.318%	19	965	-99.473%
2026-02-19	23.0000	24.7500	22.2500	23.3000	-2.795%	5	958	-99.485%
2026-02-18	25.1600	25.1600	23.9700	23.9700	-1.762%	6	959	-99.499%
2026-02-17	24.3000	25.3700	22.3800	24.4000	-14.775%	33	961	-99.508%
2026-02-13	26.8500	28.6300	26.8500	28.6300	+3.544%	10	967	-99.581%
2026-02-12	33.2000	33.2000	27.5000	27.6500	-8.444%	35	967	-99.566%
2026-02-11	30.6500	31.0500	30.2000	30.2000	-0.099%	5	940	-99.603%
2026-02-10	30.2300	30.2300	30.2300	30.2300	+5.884%	1	939	-99.603%
2026-02-09	25.8500	28.6700	25.8500	28.5500	+4.579%	9	938	-99.580%
2026-02-06	25.8400	27.3000	25.8400	27.3000	+18.336%	7	938	-99.560%
2026-02-05	22.8500	23.0700	21.9700	23.0700	-12.547%	15	938	-99.480%
2026-02-04	29.6800	29.6800	25.6800	26.3800	-14.072%	28	930	-99.545%
2026-02-03	31.0000	31.2000	30.4200	30.7000	-3.882%	5	940	-99.609%
2026-02-02	30.3000	32.1500	30.0000	31.9400	-13.792%	11	942	-99.624%
2026-01-30	32.5500	37.3700	32.5000	37.0500	+24.832%	54	941	-99.676%
2026-01-29	36.8000	36.8000	29.6800	29.6800	-20.000%	37	930	-99.596%
2026-01-28	38.9000	39.1000	37.1000	37.1000	-0.776%	822	939	-99.677%
2026-01-27	38.3900	38.3900	37.3900	37.3900	-4.373%	9	203	-99.679%
2026-01-26	40.5700	40.5700	38.9600	39.1000	-11.237%	34	203	-99.693%
2026-01-23	44.7400	44.7400	44.0500	44.0500	+2.681%	5	190	-99.728%
2026-01-22	38.5000	42.9000	38.5000	42.9000	+19.167%	11	189	-99.720%
2026-01-21	34.0000	36.0000	33.2500	36.0000	+11.111%	15	180	-99.667%
2026-01-20	35.2500	35.2500	32.4000	32.4000	-21.928%	16	170	-99.630%
2026-01-16	41.5000	41.5000	41.5000	41.5000	-2.238%	5	166	-99.711%
2026-01-15	44.3500	44.7000	42.4500	42.4500	-0.980%	13	166	-99.717%
2026-01-14	43.1100	43.1100	42.2800	42.8700	-8.103%	25	160	-99.720%
2026-01-13	46.6500	46.6500	46.6500	46.6500	-4.796%	4	151	-99.743%
2026-01-12	47.7500	49.0000	47.7500	49.0000	+4.567%	5	151	-99.755%
2026-01-09	44.0000	48.0000	44.0000	46.8600	+10.441%	39	151	-99.744%
2026-01-08	42.4300	42.4300	42.4300	42.4300	-2.773%	1	121	-99.717%
2026-01-06	45.1500	45.1500	42.8500	43.6400	-20.292%	15	120	-99.725%
2026-01-05	54.6700	54.7500	54.6700	54.7500	+18.302%	3	126	-99.781%
2026-01-02	51.5500	51.5500	46.2800	46.2800	-12.431%	19	126	-99.741%
2025-12-31	52.8500	53.0000	52.6600	52.8500	-12.209%	10	118	-99.773%
2025-12-29	61.2500	61.3200	60.1900	60.2000	-9.948%	4	118	-99.801%
2025-12-26	71.6800	71.6800	66.8500	66.8500	-14.019%	2	120	-99.820%
2025-12-22	79.4000	80.0500	77.7500	77.7500	+4.573%	4	121	-99.846%
2025-12-19	74.6500	74.6500	70.8000	74.3500	-5.081%	8	118	-99.839%
2025-12-18	71.7100	79.7300	71.7100	78.3300	+11.740%	15	118	-99.847%
2025-12-17	80.2300	83.0600	70.1000	70.1000	-13.328%	24	119	-99.829%
2025-12-16	75.3900	80.8800	73.5000	80.8800	+6.843%	7	109	-99.852%
2025-12-15	75.1000	75.7000	75.1000	75.7000	+22.930%	4	106	-99.841%
2025-12-10	57.7000	62.1500	57.7000	61.5800	+1.701%	20	102	-99.805%
2025-12-09	56.0500	60.5500	55.5500	60.5500	+11.922%	17	89	-99.802%
2025-12-08	58.4000	58.4000	54.1000	54.1000	-14.263%	12	101	-99.778%
2025-12-04	62.6500	63.1000	62.6500	63.1000	+5.167%	5	93	-99.810%
2025-12-03	54.3000	60.0000	54.3000	60.0000	+13.960%	34	90	-99.800%
2025-12-01	52.6500	52.6500	52.6500	52.6500	+0.190%	11	84	-99.772%
2025-11-26	50.4500	52.5500	50.4500	52.5500	+2.039%	26	84	-99.772%
2025-11-24	48.4000	51.5000	48.4000	51.5000	+14.444%	4	84	-99.767%
2025-11-20	50.7500	54.0000	44.9000	45.0000	-1.424%	4	82	-99.733%
2025-11-19	45.6500	45.6500	45.6500	45.6500	-4.036%	2	81	-99.737%
2025-11-18	47.5700	47.5700	47.5700	47.5700	-4.382%	1	79	-99.748%
2025-11-14	42.0000	49.7500	42.0000	49.7500	+5.514%	7	79	-99.759%
2025-11-13	49.6000	49.6000	47.1500	47.1500	-20.017%	2	77	-99.745%
2025-11-12	59.0500	59.2500	58.8000	58.9500	-5.604%	7	78	-99.796%
2025-11-11	64.5000	64.5000	62.4500	62.4500	-9.493%	3	78	-99.808%
2025-11-10	69.0000	69.0000	69.0000	69.0000	+7.477%	1	77	-99.826%
2025-11-07	62.5500	64.2000	62.5500	64.2000	-11.813%	7	77	-99.813%
2025-11-06	78.3000	78.3000	69.4000	72.8000	-10.839%	20	71	-99.835%
2025-11-05	74.7500	82.5000	74.7500	81.6500	+13.324%	16	54	-99.853%
2025-11-04	71.7800	76.8300	71.7800	72.0500	-7.092%	9	63	-99.833%
2025-10-29	76.9500	77.5500	76.9500	77.5500	-3.975%	3	64	-99.845%
2025-10-28	78.0000	80.7600	78.0000	80.7600	+16.570%	6	64	-99.851%
2025-10-27	74.8000	74.8000	69.2800	69.2800	+1.139%	5	68	-99.827%
2025-10-23	53.0600	68.5000	53.0600	68.5000	-2.157%	26	68	-99.825%
2025-10-21	70.6400	70.6400	70.0100	70.0100	+4.415%	2	64	-99.829%
2025-10-17	63.1000	67.0500	63.1000	67.0500	+17.838%	8	64	-99.821%
2025-10-10	57.5000	57.5300	56.9000	56.9000	-18.071%	6	63	-99.789%
2025-10-08	66.8500	69.4500	66.3000	69.4500	-9.922%	7	64	-99.827%
2025-10-06	74.8000	77.1000	74.8000	77.1000	+22.673%	3	62	-99.844%
2025-10-03	65.7000	66.3500	60.7000	62.8500	-13.904%	13	64	-99.809%
2025-10-02	81.5700	81.5700	73.0000	73.0000	-11.836%	8	60	-99.836%
2025-10-01	80.7500	82.8000	79.8500	82.8000	+16.129%	45	64	-99.855%
2025-09-30	71.3000	71.3000	71.3000	71.3000	-0.377%	1	35	-99.832%
2025-09-26	66.1000	71.5700	66.1000	71.5700	+8.030%	4	35	-99.832%
2025-09-25	66.5000	68.0000	66.2500	66.2500	-1.779%	7	32	-99.819%
2025-09-23	67.4500	67.4500	67.4500	67.4500	-6.786%	10	25	-99.822%
2025-09-22	74.0200	74.0200	72.3600	72.3600	+9.388%	3	25	-99.834%
2025-09-19	66.0500	66.1500	65.9500	66.1500	0.000%	43	22	-99.819%