Dark

TSLA20260821C540
TSLA Aug 21 2026 540.00 Call (TSLA260821C00540000)
option OPRA

EOD

Jul 31, 2026

0.0600-40.000%(-0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.0600	0.0600	0.0600	0.0600	-40.000%	2	1,122	0.000%
2026-07-29	0.1100	0.1200	0.1000	0.1000	-16.667%	9	1,124	-40.000%
2026-07-28	0.1000	0.1200	0.1000	0.1200	0.000%	6	1,127	-50.000%
2026-07-27	0.1400	0.1400	0.1100	0.1200	-29.412%	177	1,127	-50.000%
2026-07-24	0.2000	0.2000	0.1500	0.1700	-15.000%	61	1,252	-64.706%
2026-07-23	0.2700	0.2700	0.1700	0.2000	-62.963%	765	1,288	-70.000%
2026-07-22	0.5500	0.5500	0.5100	0.5400	0.000%	34	1,734	-88.889%
2026-07-21	0.6900	0.6900	0.5400	0.5400	-6.897%	4	1,734	-88.889%
2026-07-20	0.7800	0.7800	0.5800	0.5800	-26.582%	5	1,737	-89.655%
2026-07-17	0.9500	0.9700	0.7700	0.7900	-26.852%	108	1,739	-92.405%
2026-07-16	1.1000	1.2600	1.0100	1.0800	-15.625%	539	1,772	-94.444%
2026-07-15	1.3100	1.3700	1.1700	1.2800	+2.400%	253	1,365	-95.313%
2026-07-14	1.3300	1.4700	1.2500	1.2500	-3.846%	31	1,184	-95.200%
2026-07-13	1.4300	1.4300	1.2700	1.3000	-36.585%	17	1,171	-95.385%
2026-07-10	2.3500	2.3500	2.0400	2.0500	-4.651%	32	1,175	-97.073%
2026-07-09	1.6400	2.1500	1.6400	2.1500	+24.277%	105	1,167	-97.209%
2026-07-08	1.8100	1.8100	1.6000	1.7300	-19.907%	19	1,098	-96.532%
2026-07-07	2.7500	2.7500	2.0800	2.1600	-33.742%	71	1,105	-97.222%
2026-07-06	1.8500	3.2600	1.8400	3.2600	+55.981%	131	1,092	-98.160%
2026-07-02	3.8000	3.8000	1.9500	2.0900	-50.356%	69	1,110	-97.129%
2026-07-01	3.9000	4.9500	3.9000	4.2100	+1.937%	118	1,110	-98.575%
2026-06-30	3.2500	4.4500	3.2500	4.1300	+11.924%	66	1,133	-98.547%
2026-06-29	2.3700	3.8500	2.3700	3.6900	+95.238%	123	1,115	-98.374%
2026-06-26	1.8500	2.2300	1.7700	1.8900	+11.834%	10	1,126	-96.825%
2026-06-25	1.8800	1.8800	1.6700	1.6900	-11.979%	92	1,124	-96.450%
2026-06-24	2.0900	2.3100	1.8500	1.9200	-14.286%	139	1,107	-96.875%
2026-06-23	2.8100	2.8100	2.2400	2.2400	-39.130%	186	1,088	-97.321%
2026-06-22	3.6800	4.6000	3.6800	3.6800	+0.272%	49	1,083	-98.370%
2026-06-18	3.3200	3.6700	3.1700	3.6700	-2.133%	197	1,209	-98.365%
2026-06-17	4.0300	4.4000	3.7000	3.7500	-19.355%	156	1,209	-98.400%
2026-06-16	4.9000	5.5700	4.6000	4.6500	-16.964%	87	1,209	-98.710%
2026-06-15	7.3000	7.3000	5.6000	5.6000	-11.111%	89	1,251	-98.929%
2026-06-12	7.0000	7.0000	5.2400	6.3000	+4.132%	31	1,251	-99.048%
2026-06-11	4.4400	6.3000	4.4400	6.0500	+36.878%	29	1,251	-99.008%
2026-06-10	5.6500	5.6500	4.4000	4.4200	-20.360%	39	1,248	-98.643%
2026-06-09	7.7000	8.0000	5.1000	5.5500	-23.343%	82	1,219	-98.919%
2026-06-08	6.2000	7.8000	6.1400	7.2400	+22.712%	257	1,233	-99.171%
2026-06-05	10.0000	10.0000	5.7000	5.9000	-37.367%	76	1,243	-98.983%
2026-06-04	10.3300	10.3300	9.1300	9.4200	-9.943%	8	1,250	-99.363%
2026-06-03	9.9500	12.4900	9.9500	10.4600	+1.161%	44	1,250	-99.426%
2026-06-02	8.8500	10.4000	8.8500	10.3400	+12.391%	51	1,250	-99.420%
2026-06-01	10.2500	10.2500	9.0900	9.2000	-26.868%	92	1,257	-99.348%
2026-05-29	13.3500	13.6000	11.2500	12.5800	-16.412%	521	1,214	-99.523%
2026-05-28	14.7500	15.0500	14.7000	15.0500	-0.331%	16	1,511	-99.601%
2026-05-27	15.5500	16.1600	14.4000	15.1000	+15.267%	86	1,511	-99.603%
2026-05-26	12.8600	13.1500	11.8500	13.1000	+3.968%	150	1,513	-99.542%
2026-05-22	11.1400	12.6000	11.1400	12.6000	+18.310%	357	1,419	-99.524%
2026-05-21	11.7900	12.3500	9.7000	10.6500	+4.926%	339	1,102	-99.437%
2026-05-20	9.0000	10.1500	9.0000	10.1500	+21.557%	159	1,102	-99.409%
2026-05-19	8.4000	8.6500	7.1500	8.3500	-9.730%	201	957	-99.281%
2026-05-18	10.6200	10.7000	8.9000	9.2500	-28.295%	49	957	-99.351%
2026-05-15	14.4000	14.4000	12.4500	12.9000	-29.662%	266	957	-99.535%
2026-05-14	19.0000	22.0000	18.2900	18.3400	-5.949%	64	744	-99.673%
2026-05-13	17.4000	23.1600	15.8800	19.5000	+13.372%	89	737	-99.692%
2026-05-12	17.8500	18.2700	13.6500	17.2000	-8.947%	60	737	-99.651%
2026-05-11	12.2000	20.7000	11.4500	18.8900	+37.182%	140	737	-99.682%
2026-05-08	12.1300	14.7700	11.8400	13.7700	+51.819%	190	660	-99.564%
2026-05-07	10.4500	11.0000	9.0500	9.0700	+13.659%	38	603	-99.338%
2026-05-06	6.5000	7.9800	6.5000	7.9800	+6.258%	18	598	-99.248%
2026-05-05	8.1000	8.1000	7.5100	7.5100	+5.035%	2	592	-99.201%
2026-05-04	6.7100	7.1500	6.7100	7.1500	+5.147%	51	592	-99.161%
2026-05-01	7.2500	8.0000	6.8000	6.8000	+18.261%	10	539	-99.118%
2026-04-30	5.0500	5.9900	5.0500	5.7500	+22.601%	68	539	-98.957%
2026-04-29	4.7500	4.7500	4.6900	4.6900	+3.761%	7	533	-98.721%
2026-04-27	4.6300	4.6300	4.5200	4.5200	-19.858%	11	530	-98.673%
2026-04-24	5.5000	5.6400	5.1100	5.6400	+8.046%	9	521	-98.936%
2026-04-23	5.7500	5.7500	5.2000	5.2200	-35.236%	24	520	-98.851%
2026-04-22	8.2900	8.2900	8.0600	8.0600	-2.657%	33	515	-99.256%
2026-04-21	8.2800	8.2800	8.2800	8.2800	-6.966%	1	512	-99.275%
2026-04-20	11.0000	11.0000	8.9000	8.9000	-19.457%	20	512	-99.326%
2026-04-17	10.2500	12.6500	10.0000	11.0500	+30.307%	54	523	-99.457%
2026-04-16	10.4000	10.4000	8.4800	8.4800	-14.257%	3	487	-99.292%
2026-04-15	6.5000	10.8300	6.5000	9.8900	+92.412%	62	487	-99.393%
2026-04-14	4.3500	5.4000	4.3500	5.1400	+38.544%	62	496	-98.833%
2026-04-13	3.7100	3.7100	3.7100	3.7100	+0.270%	1	524	-98.383%
2026-04-10	3.5500	3.7000	3.5500	3.7000	+1.370%	5	525	-98.378%
2026-04-09	3.8400	3.8400	3.6500	3.6500	-2.667%	78	523	-98.356%
2026-04-08	3.7000	3.7500	3.6000	3.7500	+11.607%	6	599	-98.400%
2026-04-07	3.3500	3.3600	3.0800	3.3600	-12.727%	17	596	-98.214%
2026-04-06	3.8800	3.9000	3.6500	3.8500	-19.792%	26	598	-98.442%
2026-04-02	5.2800	5.5200	4.8000	4.8000	-28.358%	9	582	-98.750%
2026-04-01	6.8000	6.8000	6.7000	6.7000	+14.530%	10	582	-99.104%
2026-03-31	5.1200	5.8500	5.1200	5.8500	+23.158%	7	587	-98.974%
2026-03-30	5.8200	5.8200	4.6400	4.7500	-17.678%	4	586	-98.737%
2026-03-27	6.5500	6.5500	5.6000	5.7700	-20.414%	5	588	-98.960%
2026-03-26	7.4500	7.5500	7.2200	7.2500	-17.143%	19	586	-99.172%
2026-03-25	9.0800	9.3900	8.7500	8.7500	+3.550%	15	596	-99.314%
2026-03-24	8.0000	8.4500	8.0000	8.4500	+6.289%	16	595	-99.290%
2026-03-23	6.9700	8.5500	6.9700	7.9500	+14.719%	77	582	-99.245%
2026-03-20	7.7000	7.7000	6.8000	6.9300	-19.042%	31	592	-99.134%
2026-03-19	9.5000	9.5000	8.5600	8.5600	-21.033%	17	587	-99.299%
2026-03-18	12.7500	12.7500	10.8400	10.8400	-13.280%	20	585	-99.446%
2026-03-17	13.1300	13.1300	12.1500	12.5000	-6.786%	39	591	-99.520%
2026-03-16	14.4600	14.9500	13.4100	13.4100	-0.593%	117	578	-99.553%
2026-03-13	14.4500	14.5000	13.4900	13.4900	-9.158%	26	494	-99.555%
2026-03-12	16.2500	16.2500	14.3500	14.8500	-11.078%	21	486	-99.596%
2026-03-11	17.4000	17.5000	16.6000	16.7000	+7.603%	7	473	-99.641%
2026-03-10	16.4700	16.4700	15.5200	15.5200	+3.329%	15	469	-99.613%
2026-03-09	13.9700	15.0200	13.5000	15.0200	-5.594%	13	468	-99.601%
2026-03-06	15.8500	16.4800	15.6800	15.9100	-7.500%	18	464	-99.623%
2026-03-05	17.0000	17.2000	16.9600	17.2000	+0.292%	4	463	-99.651%
2026-03-04	16.2300	18.1500	16.2300	17.1500	+15.878%	23	463	-99.650%
2026-03-03	15.8800	15.8800	14.4400	14.8000	-12.890%	23	461	-99.595%
2026-03-02	16.5000	17.9000	16.5000	16.9900	+2.349%	10	456	-99.647%
2026-02-27	17.9700	17.9700	16.2500	16.6000	-14.433%	13	455	-99.639%
2026-02-26	20.0100	20.0100	18.4000	19.4000	-10.393%	60	454	-99.691%
2026-02-25	22.0000	22.4500	21.0000	21.6500	+8.250%	33	419	-99.723%
2026-02-24	17.6900	20.0000	17.6900	20.0000	+23.457%	14	419	-99.700%
2026-02-23	18.8000	18.8000	16.2000	16.2000	-24.299%	36	413	-99.630%
2026-02-20	21.2000	21.5900	20.1000	21.4000	-2.372%	106	417	-99.720%
2026-02-19	21.3000	22.0000	21.2500	21.9200	-5.108%	27	461	-99.726%
2026-02-18	23.5000	23.5000	23.1000	23.1000	+10.526%	2	463	-99.740%
2026-02-17	23.6000	23.6000	20.9000	20.9000	-20.076%	29	461	-99.713%
2026-02-13	24.7500	26.1500	24.7500	26.1500	+0.577%	6	450	-99.771%
2026-02-12	32.0000	32.0000	25.3500	26.0000	-10.190%	49	450	-99.769%
2026-02-11	29.0900	29.0900	28.8000	28.9500	+0.906%	9	423	-99.793%
2026-02-10	27.5900	28.6900	27.5900	28.6900	+9.087%	3	414	-99.791%
2026-02-09	26.6700	26.6700	26.3000	26.3000	+3.543%	2	412	-99.772%
2026-02-06	24.3900	25.4000	24.3900	25.4000	+16.141%	6	410	-99.764%
2026-02-05	22.3700	22.7500	20.0000	21.8700	-11.529%	17	410	-99.726%
2026-02-04	24.0000	24.7200	23.3000	24.7200	-10.661%	15	402	-99.757%
2026-02-03	29.1000	30.1000	27.6700	27.6700	-5.756%	60	402	-99.783%
2026-02-02	27.7500	30.1400	27.7500	29.3600	-14.001%	5	433	-99.796%
2026-01-30	31.2100	36.1500	31.2100	34.1400	+14.181%	42	432	-99.824%
2026-01-29	35.5000	35.5000	28.1800	29.9000	-15.656%	16	400	-99.799%
2026-01-28	36.6300	36.6300	35.0500	35.4500	-3.590%	165	394	-99.831%
2026-01-26	38.4300	38.5400	36.7700	36.7700	-11.928%	32	249	-99.837%
2026-01-23	42.0000	42.8000	41.7500	41.7500	+0.072%	11	240	-99.856%
2026-01-22	35.3500	41.7200	35.3500	41.7200	+34.148%	6	235	-99.856%
2026-01-21	31.1100	31.1100	31.1000	31.1000	+1.967%	10	234	-99.807%
2026-01-20	32.8000	33.6500	30.4000	30.5000	-21.755%	41	237	-99.803%
2026-01-16	42.0000	42.0000	38.9800	38.9800	-4.857%	10	243	-99.846%
2026-01-15	41.2500	41.2500	40.9500	40.9700	+2.940%	52	243	-99.854%
2026-01-14	41.2000	41.2000	39.8000	39.8000	-7.442%	25	232	-99.849%
2026-01-13	43.0000	43.0000	43.0000	43.0000	-4.232%	1	207	-99.860%
2026-01-12	45.2000	45.6700	44.9000	44.9000	+1.699%	16	207	-99.866%
2026-01-09	42.8000	45.3500	42.8000	44.1500	+7.552%	46	197	-99.864%
2026-01-08	41.2000	41.2000	41.0500	41.0500	-2.029%	11	168	-99.854%
2026-01-07	41.9000	41.9000	41.9000	41.9000	+4.750%	1	167	-99.857%
2026-01-06	40.9000	40.9000	40.0000	40.0000	-20.398%	34	167	-99.850%
2026-01-05	50.0000	52.0000	49.7500	50.2500	+11.791%	5	136	-99.881%
2026-01-02	50.7500	50.7500	44.9500	44.9500	-10.990%	2	136	-99.867%
2025-12-31	50.5000	50.5000	50.5000	50.5000	-14.261%	1	134	-99.881%
2025-12-29	59.1500	59.1500	58.9000	58.9000	-8.753%	19	134	-99.898%
2025-12-26	64.9500	65.0000	64.5500	64.5500	-0.692%	17	125	-99.907%
2025-12-24	65.0000	65.0000	65.0000	65.0000	-6.743%	1	126	-99.908%
2025-12-23	72.4900	72.4900	67.7000	69.7000	-9.067%	41	126	-99.914%
2025-12-22	76.6200	76.6500	72.7400	76.6500	+7.806%	79	136	-99.922%
2025-12-19	72.0500	72.0500	67.5500	71.1000	-4.577%	30	114	-99.916%
2025-12-18	74.9100	74.9100	72.6500	74.5100	+5.883%	7	117	-99.919%
2025-12-17	76.3100	76.3100	70.3700	70.3700	-4.219%	5	112	-99.915%
2025-12-16	73.4700	73.4700	73.4700	73.4700	+4.287%	1	110	-99.918%
2025-12-15	71.2500	71.4000	68.7500	70.4500	+29.862%	19	110	-99.915%
2025-12-11	54.2500	54.2500	54.2500	54.2500	-0.092%	1	101	-99.889%
2025-12-10	55.0500	55.0500	54.3000	54.3000	-5.565%	17	101	-99.890%
2025-12-09	53.0000	57.6000	53.0000	57.5000	+10.471%	32	101	-99.896%
2025-12-08	52.0500	52.0500	52.0500	52.0500	-13.538%	4	84	-99.885%
2025-12-05	60.2000	60.2000	60.2000	60.2000	+12.629%	5	84	-99.900%
2025-12-03	53.5500	53.5500	53.4500	53.4500	+5.134%	36	84	-99.888%
2025-11-28	50.8300	50.8400	50.8300	50.8400	+2.294%	2	95	-99.882%
2025-11-26	49.7000	49.7000	49.7000	49.7000	+1.429%	1	96	-99.879%
2025-11-25	49.0000	49.0000	49.0000	49.0000	+1.765%	10	96	-99.878%
2025-11-24	48.2000	48.2000	48.1500	48.1500	+11.201%	20	86	-99.875%
2025-11-21	41.9200	43.3000	41.9200	43.3000	-3.434%	4	96	-99.861%
2025-11-20	51.9000	51.9000	44.8400	44.8400	+0.877%	3	97	-99.866%
2025-11-19	44.4500	44.4500	44.4500	44.4500	-1.222%	44	98	-99.865%
2025-11-18	45.0000	45.0000	45.0000	45.0000	-11.765%	3	94	-99.867%
2025-11-17	51.0000	51.0000	51.0000	51.0000	+7.030%	3	94	-99.882%
2025-11-14	48.8000	48.8000	47.5500	47.6500	+4.725%	5	91	-99.874%
2025-11-13	45.2100	45.5000	43.5000	45.5000	-19.753%	11	88	-99.868%
2025-11-12	56.8500	56.8500	56.6500	56.7000	-6.820%	6	82	-99.894%
2025-11-11	60.8500	60.8500	60.8500	60.8500	-7.705%	15	76	-99.901%
2025-11-10	61.6600	66.7000	61.6600	65.9300	+6.304%	8	79	-99.909%
2025-11-07	59.0300	62.0200	59.0300	62.0200	-7.529%	4	80	-99.903%
2025-11-06	69.4500	69.4500	67.0700	67.0700	-12.726%	4	79	-99.911%
2025-11-05	69.2000	76.8500	69.2000	76.8500	+7.362%	7	79	-99.922%
2025-11-04	71.8500	71.8500	71.5800	71.5800	-11.466%	3	82	-99.916%
2025-11-03	73.0000	81.5500	73.0000	80.8500	+25.349%	43	62	-99.926%
2025-10-30	65.4000	65.4000	64.5000	64.5000	-12.838%	2	62	-99.907%
2025-10-29	74.0000	74.0000	74.0000	74.0000	-0.471%	1	64	-99.919%
2025-10-28	74.3500	74.3500	74.3500	74.3500	+4.307%	2	65	-99.919%
2025-10-27	70.8000	71.2800	70.8000	71.2800	+21.950%	2	65	-99.916%
2025-10-24	64.9600	64.9600	58.4500	58.4500	+9.252%	7	65	-99.897%
2025-10-23	54.2500	54.2500	53.5000	53.5000	-14.877%	3	64	-99.888%
2025-10-22	61.1500	62.8500	61.1500	62.8500	-2.483%	20	62	-99.905%
2025-10-17	64.3400	64.4500	64.3400	64.4500	+8.301%	2	73	-99.907%
2025-10-16	59.4100	59.5100	58.8700	59.5100	-1.539%	10	71	-99.899%
2025-10-15	60.4400	60.4400	60.4400	60.4400	-0.755%	1	70	-99.901%
2025-10-14	56.7900	60.9000	56.7900	60.9000	-4.769%	7	70	-99.901%
2025-10-13	56.6200	63.9500	56.6000	63.9500	+9.037%	44	69	-99.906%
2025-10-10	60.0000	60.2500	58.6500	58.6500	-3.852%	3	48	-99.898%
2025-10-09	61.0000	61.0000	61.0000	61.0000	-14.386%	1	46	-99.902%
2025-10-07	73.3500	73.3500	71.2500	71.2500	-2.797%	3	46	-99.916%
2025-10-06	73.3000	73.3000	73.3000	73.3000	+24.343%	4	48	-99.918%
2025-10-03	63.8000	63.9000	58.9500	58.9500	-16.831%	4	52	-99.898%
2025-10-02	70.8800	70.8800	70.8800	70.8800	-11.444%	1	48	-99.915%
2025-10-01	72.6500	80.0400	72.6500	80.0400	+12.195%	4	47	-99.925%
2025-09-29	71.3400	71.3400	71.3400	71.3400	+1.407%	1	44	-99.916%
2025-09-24	70.3500	70.3500	70.3500	70.3500	+9.579%	5	43	-99.915%
2025-09-23	68.9000	68.9000	64.2000	64.2000	-3.676%	59	38	-99.907%
2025-09-22	74.3900	74.3900	66.6500	66.6500	+5.043%	11	16	-99.910%
2025-09-19	66.5000	66.5000	63.4500	63.4500	+7.908%	43	15	-99.905%
2025-09-17	58.8000	58.8000	58.8000	58.8000	-2.455%	3	7	-99.898%
2025-09-16	60.2800	60.2800	60.2800	60.2800	0.000%	4	0	-99.900%