Dark

TSLA20260821C550
TSLA Aug 21 2026 550.00 Call (TSLA260821C00550000)
option OPRA

EOD

Jul 31, 2026

0.0900-10.000%(-0.0100)126

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.1000	0.1100	0.0800	0.0900	-10.000%	126	4,469	0.000%
2026-07-30	0.0900	0.1000	0.0900	0.1000	0.000%	53	4,404	-10.000%
2026-07-29	0.1200	0.1200	0.0900	0.1000	-9.091%	169	4,401	-10.000%
2026-07-28	0.1100	0.1200	0.1000	0.1100	-8.333%	52	4,447	-18.182%
2026-07-27	0.1300	0.1400	0.1000	0.1200	-20.000%	36	4,442	-25.000%
2026-07-24	0.1800	0.1800	0.1400	0.1500	-16.667%	624	4,442	-40.000%
2026-07-23	0.1000	0.2400	0.0400	0.1800	-61.702%	1,169	4,428	-50.000%
2026-07-22	0.4800	0.4900	0.4500	0.4700	-2.083%	941	4,588	-80.851%
2026-07-21	0.5300	0.6400	0.4600	0.4800	-4.000%	679	4,652	-81.250%
2026-07-20	0.8000	0.8000	0.5000	0.5000	-25.373%	213	4,197	-82.000%
2026-07-17	0.7200	0.7400	0.6700	0.6700	-27.957%	292	4,210	-86.567%
2026-07-16	1.0000	1.1000	0.8400	0.9300	-14.679%	130	4,343	-90.323%
2026-07-15	1.3200	1.3200	1.0100	1.0900	-2.679%	108	4,370	-91.743%
2026-07-14	1.1800	1.2500	1.0900	1.1200	0.000%	50	4,375	-91.964%
2026-07-13	1.4500	1.4500	1.0900	1.1200	-34.884%	440	4,374	-91.964%
2026-07-10	2.0600	2.0800	1.7200	1.7200	-5.495%	196	4,457	-94.767%
2026-07-09	1.5700	2.0200	1.5500	1.8200	+20.530%	116	4,440	-95.055%
2026-07-08	1.7000	1.7000	1.4000	1.5100	-17.486%	550	4,472	-94.040%
2026-07-07	2.7400	2.8000	1.8000	1.8300	-35.563%	518	4,860	-95.082%
2026-07-06	1.8500	2.8600	1.6600	2.8400	+53.514%	304	4,826	-96.831%
2026-07-02	3.5000	3.5000	1.6800	1.8500	-48.179%	362	4,619	-95.135%
2026-07-01	3.5000	4.2500	3.2900	3.5700	+0.563%	455	4,619	-97.479%
2026-06-30	2.7300	4.0000	2.7300	3.5500	+13.057%	567	4,402	-97.465%
2026-06-29	1.7000	3.3100	1.7000	3.1400	+78.409%	760	4,299	-97.134%
2026-06-26	1.3900	2.1100	1.3900	1.7600	+18.121%	106	4,256	-94.886%
2026-06-25	1.7300	1.7500	1.4800	1.4900	-15.341%	398	4,242	-93.960%
2026-06-24	1.9200	2.1000	1.6600	1.7600	-11.111%	177	4,139	-94.886%
2026-06-23	2.7100	2.7100	1.9500	1.9800	-40.000%	718	4,129	-95.455%
2026-06-22	2.9500	4.5000	2.9100	3.3000	+3.774%	142	4,422	-97.273%
2026-06-18	3.0400	3.2000	2.8000	3.1800	-3.636%	187	4,605	-97.170%
2026-06-17	3.8000	3.8100	3.2400	3.3000	-16.456%	241	4,605	-97.273%
2026-06-16	4.4200	5.1300	3.8800	3.9500	-22.549%	744	4,605	-97.722%
2026-06-15	6.0500	6.4300	4.9400	5.1000	-14.286%	297	4,750	-98.235%
2026-06-12	5.9000	6.2500	4.4800	5.9500	+7.207%	439	4,750	-98.487%
2026-06-11	4.2500	5.5800	3.8100	5.5500	+42.308%	257	4,750	-98.378%
2026-06-10	4.8000	4.8500	3.9000	3.9000	-22.156%	2,374	4,757	-97.692%
2026-06-09	7.0500	7.6500	4.5000	5.0100	-22.923%	441	3,648	-98.204%
2026-06-08	5.6500	7.1500	5.2500	6.5000	+26.214%	464	3,694	-98.615%
2026-06-05	9.0000	9.0000	5.1300	5.1500	-37.952%	782	3,514	-98.252%
2026-06-04	8.8000	9.8400	8.2000	8.3000	-9.389%	269	3,612	-98.916%
2026-06-03	8.7000	11.2600	8.5000	9.1600	-3.069%	573	3,635	-99.017%
2026-06-02	8.0000	9.5000	7.8500	9.4500	+15.104%	123	3,474	-99.048%
2026-06-01	9.0000	9.3000	8.2000	8.2100	-26.235%	1,003	3,491	-98.904%
2026-05-29	11.2000	12.4500	10.0000	11.1300	-18.937%	2,207	3,787	-99.191%
2026-05-28	12.9000	13.7300	12.6000	13.7300	+0.365%	489	4,195	-99.345%
2026-05-27	13.7000	15.4500	12.8500	13.6800	+13.716%	141	4,151	-99.342%
2026-05-26	11.7500	12.2000	10.6900	12.0300	+12.430%	192	4,158	-99.252%
2026-05-22	10.4500	11.5400	9.6700	10.7000	+13.830%	1,150	4,107	-99.159%
2026-05-21	10.5000	10.9900	8.7800	9.4000	+2.174%	807	3,527	-99.043%
2026-05-20	8.4000	9.2000	8.0500	9.2000	+20.894%	108	3,527	-99.022%
2026-05-19	7.7800	7.8700	6.3500	7.6100	-10.471%	409	3,339	-98.817%
2026-05-18	10.2500	10.3500	7.9800	8.5000	-24.107%	305	3,339	-98.941%
2026-05-15	14.5000	14.5000	11.2000	11.2000	-31.998%	910	3,339	-99.196%
2026-05-14	17.5500	20.1500	16.4700	16.4700	-6.844%	662	2,996	-99.454%
2026-05-13	15.3500	21.4500	14.3500	17.6800	+15.179%	486	3,116	-99.491%
2026-05-12	16.5000	17.7000	12.3700	15.3500	-12.286%	266	3,116	-99.414%
2026-05-11	11.3500	19.2000	10.2700	17.5000	+41.129%	477	3,116	-99.486%
2026-05-08	10.2000	13.3600	10.1900	12.4000	+44.186%	582	2,912	-99.274%
2026-05-07	8.2000	10.0000	7.8600	8.6000	+18.621%	726	2,973	-98.953%
2026-05-06	5.6000	7.4100	5.6000	7.2500	+19.835%	122	2,606	-98.759%
2026-05-05	6.7000	7.6000	6.0500	6.0500	-3.200%	93	2,617	-98.512%
2026-05-04	6.1500	6.5000	5.6000	6.2500	-3.101%	156	2,564	-98.560%
2026-05-01	5.2100	7.3000	5.1000	6.4500	+24.038%	122	2,440	-98.605%
2026-04-30	4.0000	5.4000	3.7500	5.2000	+23.810%	62	2,440	-98.269%
2026-04-29	4.5000	4.5000	4.1000	4.2000	-10.638%	74	2,410	-97.857%
2026-04-28	4.7000	5.4000	4.7000	4.7000	-9.615%	82	2,409	-98.085%
2026-04-27	4.3500	5.3000	4.0000	5.2000	+1.961%	71	2,358	-98.269%
2026-04-24	4.6500	5.6000	4.6500	5.1000	+8.511%	135	2,352	-98.235%
2026-04-23	5.2500	6.1000	4.7000	4.7000	-35.172%	860	2,334	-98.085%
2026-04-22	7.1500	7.7500	7.1500	7.2500	+0.694%	128	2,275	-98.759%
2026-04-21	7.6500	7.9500	7.2000	7.2000	-10.112%	38	2,309	-98.750%
2026-04-20	10.4500	10.5000	7.8300	8.0100	-16.475%	111	2,309	-98.876%
2026-04-17	9.2100	12.0500	8.9000	9.5900	+12.033%	138	2,306	-99.062%
2026-04-16	9.3000	9.3000	7.6000	8.5600	-6.448%	197	2,310	-98.949%
2026-04-15	4.5000	10.0500	4.5000	9.1500	+98.913%	546	2,227	-99.016%
2026-04-14	3.7400	4.8500	3.7400	4.6000	+39.394%	115	2,010	-98.043%
2026-04-13	3.3500	3.3500	3.3000	3.3000	+2.167%	26	2,014	-97.273%
2026-04-10	3.5000	3.5000	3.0600	3.2300	-3.869%	130	1,988	-97.214%
2026-04-09	3.1800	3.4000	2.8500	3.3600	+7.348%	39	1,920	-97.321%
2026-04-08	3.4000	3.4500	3.1300	3.1300	-0.949%	121	1,898	-97.125%
2026-04-07	3.1000	3.1600	2.7500	3.1600	-7.602%	146	1,838	-97.152%
2026-04-06	4.0000	4.0000	3.2300	3.4200	-14.500%	162	1,813	-97.368%
2026-04-02	4.8000	4.8500	4.0000	4.0000	-33.333%	138	1,791	-97.750%
2026-04-01	5.4500	6.1000	5.3500	6.0000	+17.647%	67	1,791	-98.500%
2026-03-31	4.6300	5.2200	4.6000	5.1000	+25.307%	37	1,774	-98.235%
2026-03-30	4.7500	4.7500	4.0700	4.0700	-17.778%	65	1,773	-97.789%
2026-03-27	5.7500	5.7500	4.9500	4.9500	-16.102%	41	1,785	-98.182%
2026-03-26	7.1900	7.1900	5.9000	5.9000	-22.876%	1,244	1,786	-98.475%
2026-03-25	8.1500	8.3200	7.6500	7.6500	+10.870%	23	2,154	-98.824%
2026-03-24	6.9700	7.5400	6.9000	6.9000	-0.719%	22	2,154	-98.696%
2026-03-23	6.5100	7.7900	6.5100	6.9500	+17.797%	224	2,146	-98.705%
2026-03-20	7.2500	7.2500	5.9000	5.9000	-21.854%	681	1,937	-98.475%
2026-03-19	9.0200	9.0200	7.5500	7.5500	-22.959%	486	1,514	-98.808%
2026-03-18	11.0000	11.3200	9.6300	9.8000	-9.511%	468	1,418	-99.082%
2026-03-17	11.6000	11.7000	10.8000	10.8300	-9.750%	246	1,219	-99.169%
2026-03-16	13.2000	13.6500	12.0000	12.0000	-2.834%	43	1,159	-99.250%
2026-03-13	13.1000	13.1000	12.3500	12.3500	-8.315%	47	1,158	-99.271%
2026-03-12	14.8500	14.8500	13.0000	13.4700	-11.846%	29	1,143	-99.332%
2026-03-11	15.3500	16.8000	15.1000	15.2800	+15.321%	39	1,132	-99.411%
2026-03-10	14.4000	14.8500	13.2500	13.2500	-3.636%	13	1,113	-99.321%
2026-03-09	12.7400	14.4000	11.9800	13.7500	-4.844%	132	1,113	-99.345%
2026-03-06	14.5500	15.2500	14.2000	14.4500	-10.526%	33	1,163	-99.377%
2026-03-05	15.4000	16.4500	15.2000	16.1500	+0.686%	57	1,138	-99.443%
2026-03-04	14.9000	16.8000	14.9000	16.0400	+15.812%	135	1,155	-99.439%
2026-03-03	14.7300	14.7900	13.1500	13.8500	-14.506%	28	1,084	-99.350%
2026-03-02	14.7800	16.5000	14.7800	16.2000	+5.882%	22	1,093	-99.444%
2026-02-27	16.3500	16.6000	14.9500	15.3000	-14.763%	116	1,095	-99.412%
2026-02-26	18.3000	19.0300	17.3500	17.9500	-11.358%	21	1,093	-99.499%
2026-02-25	18.9900	20.7000	18.9900	20.2500	+11.878%	95	1,094	-99.556%
2026-02-24	16.5500	18.1000	16.2400	18.1000	+14.775%	40	1,094	-99.503%
2026-02-23	18.2700	18.2700	14.7900	15.7700	-19.746%	221	1,089	-99.429%
2026-02-20	19.2000	20.0000	18.3000	19.6500	-2.963%	15	1,024	-99.542%
2026-02-19	19.2000	21.0000	19.1800	20.2500	-1.364%	18	1,025	-99.556%
2026-02-18	20.6800	21.7000	20.5000	20.5300	-2.238%	16	1,025	-99.562%
2026-02-17	20.8000	21.8500	19.2200	21.0000	-14.980%	83	1,026	-99.571%
2026-02-13	23.3000	25.1500	23.2000	24.7000	+5.556%	9	999	-99.636%
2026-02-12	29.1000	29.1000	23.4000	23.4000	-13.971%	73	999	-99.615%
2026-02-11	28.0000	30.0000	26.1500	27.2000	+2.256%	16	1,016	-99.669%
2026-02-10	25.5000	26.6000	25.4300	26.6000	+7.692%	105	1,014	-99.662%
2026-02-09	22.4100	24.8000	21.8900	24.7000	+5.736%	37	1,017	-99.636%
2026-02-06	22.1300	23.7000	22.1000	23.3600	+15.074%	76	1,003	-99.615%
2026-02-05	20.6000	21.0000	18.6000	20.3000	-12.387%	162	956	-99.557%
2026-02-04	26.0000	26.0000	21.3700	23.1700	-9.844%	164	945	-99.612%
2026-02-03	27.8000	27.8000	25.0000	25.7000	-6.715%	84	922	-99.650%
2026-02-02	26.0000	28.9000	25.9100	27.5500	-13.009%	38	934	-99.673%
2026-01-30	30.5000	34.8500	28.4000	31.6700	+22.372%	101	929	-99.716%
2026-01-29	29.1500	29.1500	25.5000	25.8800	-19.377%	153	881	-99.652%
2026-01-28	33.1000	33.5500	32.1000	32.1000	-1.382%	28	873	-99.720%
2026-01-27	33.4000	33.6000	32.5500	32.5500	-6.061%	4	869	-99.724%
2026-01-26	36.2000	36.2000	34.5400	34.6500	-13.375%	24	868	-99.740%
2026-01-23	39.3500	40.9400	38.5500	40.0000	+2.564%	406	863	-99.775%
2026-01-22	34.1000	40.1500	34.1000	39.0000	+20.000%	29	468	-99.769%
2026-01-21	28.9400	34.0000	28.4000	32.5000	+14.558%	50	452	-99.723%
2026-01-20	31.0000	31.2500	28.3700	28.3700	-18.711%	59	461	-99.683%
2026-01-16	36.2300	36.4100	34.9000	34.9000	-10.969%	39	457	-99.742%
2026-01-15	39.2500	39.8000	39.2000	39.2000	+4.673%	18	457	-99.770%
2026-01-14	38.6100	38.7000	36.6000	37.4500	-8.881%	44	443	-99.760%
2026-01-13	42.3200	42.7000	41.0000	41.1000	-4.795%	6	438	-99.781%
2026-01-12	39.3800	43.7600	39.3800	43.1700	+4.275%	20	439	-99.792%
2026-01-09	37.9200	42.8000	37.9200	41.4000	+9.091%	49	431	-99.783%
2026-01-08	37.0000	38.9500	35.6100	37.9500	-3.924%	23	428	-99.763%
2026-01-07	39.7000	40.8500	39.1400	39.5000	+2.597%	911	426	-99.772%
2026-01-06	41.2400	41.2400	37.7300	38.5000	-16.304%	35	1,170	-99.766%
2026-01-05	44.0800	49.0500	43.8000	46.0000	+10.977%	1,022	1,170	-99.804%
2026-01-02	48.3000	48.3000	40.4100	41.4500	-13.303%	20	316	-99.783%
2025-12-31	50.5500	50.5500	47.8100	47.8100	-5.195%	28	306	-99.812%
2025-12-30	51.1000	54.4000	50.4300	50.4300	-4.867%	14	306	-99.822%
2025-12-29	55.1600	56.5000	53.0100	53.0100	-11.650%	9	300	-99.830%
2025-12-26	65.8500	65.8500	60.0000	60.0000	-5.586%	5	300	-99.850%
2025-12-24	63.5000	63.5500	62.4500	63.5500	-4.003%	16	298	-99.858%
2025-12-23	69.6000	69.6000	66.2000	66.2000	-5.103%	14	298	-99.864%
2025-12-22	74.1000	75.9500	69.3500	69.7600	+4.431%	129	294	-99.871%
2025-12-19	69.5000	69.5000	64.5500	66.8000	-5.862%	13	215	-99.865%
2025-12-18	73.2000	73.2000	70.9600	70.9600	+12.278%	11	206	-99.873%
2025-12-17	68.8000	68.8000	63.2000	63.2000	-15.711%	9	204	-99.858%
2025-12-16	67.1000	75.0000	67.1000	74.9800	+10.508%	22	204	-99.880%
2025-12-15	62.4800	68.7000	62.4800	67.8500	+24.610%	20	196	-99.867%
2025-12-12	58.0500	60.7000	50.7500	54.4500	+4.091%	45	185	-99.835%
2025-12-11	52.3100	52.3100	52.3100	52.3100	-7.383%	1	185	-99.828%
2025-12-10	51.6500	56.5500	51.4000	56.4800	+5.570%	34	185	-99.841%
2025-12-09	51.8000	55.2000	51.8000	53.5000	+8.740%	14	184	-99.832%
2025-12-08	53.2700	53.2700	49.2000	49.2000	-14.761%	32	183	-99.817%
2025-12-05	57.6500	58.9500	57.3300	57.7200	+3.071%	19	172	-99.844%
2025-12-04	55.0200	56.0000	55.0200	56.0000	+3.742%	2	176	-99.839%
2025-12-03	47.2900	55.0500	47.2900	53.9800	+18.899%	24	176	-99.833%
2025-12-02	44.2500	45.4000	44.2500	45.4000	-4.622%	3	169	-99.802%
2025-12-01	47.6000	47.6000	46.3000	47.6000	-1.856%	3	170	-99.811%
2025-11-28	48.3500	48.5000	48.3500	48.5000	+1.464%	2	170	-99.814%
2025-11-26	47.8000	47.8000	47.8000	47.8000	+4.710%	1	170	-99.812%
2025-11-25	44.5000	47.0000	44.5000	45.6500	-2.248%	26	170	-99.803%
2025-11-24	43.7700	46.7000	43.7700	46.7000	+13.350%	18	144	-99.807%
2025-11-21	40.0800	41.4500	37.0000	41.2000	-3.286%	45	139	-99.782%
2025-11-20	51.2000	51.2000	40.7900	42.6000	+0.353%	8	145	-99.789%
2025-11-19	44.8000	44.8000	41.3000	42.4500	+1.555%	29	146	-99.788%
2025-11-18	39.8500	43.1000	39.8500	41.8000	-5.898%	21	146	-99.785%
2025-11-17	46.6600	46.6600	43.4500	44.4200	-3.013%	19	146	-99.797%
2025-11-14	41.6500	45.8000	41.0000	45.8000	+8.019%	18	141	-99.803%
2025-11-13	50.7000	50.7000	41.5000	42.4000	-21.481%	24	131	-99.788%
2025-11-12	58.2000	58.2000	52.7500	54.0000	-7.771%	30	142	-99.833%
2025-11-11	60.2000	60.2100	57.4000	58.5500	-6.708%	13	147	-99.846%
2025-11-10	59.4000	64.5500	59.4000	62.7600	+8.207%	6	152	-99.857%
2025-11-07	56.5000	61.4400	56.3500	58.0000	-14.328%	29	150	-99.845%
2025-11-06	71.1100	71.1100	65.1500	67.7000	-10.153%	6	139	-99.867%
2025-11-05	66.5000	75.3500	66.5000	75.3500	+14.775%	14	140	-99.881%
2025-11-04	69.1000	69.1000	65.3500	65.6500	-15.530%	11	143	-99.863%
2025-11-03	77.4000	77.9500	75.7500	77.7200	+19.386%	39	120	-99.884%
2025-10-31	69.8500	69.8500	65.1000	65.1000	+4.932%	5	120	-99.862%
2025-10-30	66.4500	66.4500	62.0400	62.0400	-12.373%	8	120	-99.855%
2025-10-29	71.3200	74.2000	70.5000	70.8000	-2.546%	20	119	-99.873%
2025-10-28	71.8200	74.1500	71.4300	72.6500	+11.890%	20	120	-99.876%
2025-10-27	62.9500	66.0500	62.2000	64.9300	+17.329%	9	108	-99.861%
2025-10-24	60.0000	60.0000	55.3400	55.3400	-12.159%	7	108	-99.837%
2025-10-23	48.0000	63.0000	48.0000	63.0000	+6.599%	6	102	-99.857%
2025-10-22	64.3000	64.3000	59.1000	59.1000	-9.217%	7	106	-99.848%
2025-10-21	65.1000	65.1000	65.1000	65.1000	-1.869%	2	106	-99.862%
2025-10-20	66.3400	66.3400	66.3400	66.3400	+4.985%	2	108	-99.864%
2025-10-17	57.2200	63.1900	57.2200	63.1900	+10.222%	4	106	-99.858%
2025-10-16	60.0000	60.0000	56.4900	57.3300	-1.529%	13	104	-99.843%
2025-10-15	58.2200	58.2200	58.2200	58.2200	-0.393%	2	99	-99.845%
2025-10-14	55.3500	58.4500	54.5100	58.4500	-1.765%	10	97	-99.846%
2025-10-13	54.8400	61.0000	54.8400	59.5000	+9.174%	3	96	-99.849%
2025-10-10	56.0000	56.4000	54.5000	54.5000	-9.619%	32	94	-99.835%
2025-10-09	60.3000	60.3000	60.3000	60.3000	-2.506%	2	113	-99.851%
2025-10-08	61.8500	61.8500	61.8500	61.8500	-1.119%	1	115	-99.854%
2025-10-07	66.1500	66.2000	62.5500	62.5500	-14.805%	3	114	-99.856%
2025-10-06	73.4200	73.4200	73.4200	73.4200	+19.285%	2	113	-99.877%
2025-10-03	65.0000	65.0000	59.6000	61.5500	-9.419%	3	111	-99.854%
2025-10-02	74.2500	74.4000	66.9500	67.9500	-12.436%	35	109	-99.868%
2025-10-01	74.5000	77.6000	74.2500	77.6000	+21.307%	38	84	-99.884%
2025-09-30	64.0200	64.0200	63.8100	63.9700	-7.223%	4	67	-99.859%
2025-09-29	68.9500	68.9500	68.9500	68.9500	+13.311%	1	66	-99.869%
2025-09-25	62.3300	63.0500	58.9300	60.8500	-5.732%	96	65	-99.852%
2025-09-23	64.5500	64.5500	64.5500	64.5500	-2.197%	2	15	-99.861%
2025-09-22	70.0000	70.0000	66.0000	66.0000	0.000%	13	13	-99.864%