Dark

TSLA20260821C560
TSLA Aug 21 2026 560.00 Call (TSLA260821C00560000)
option OPRA

EOD

Jul 31, 2026

0.0800-11.111%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.0700	0.0800	0.0700	0.0800	-11.111%	2	2,195	0.000%
2026-07-30	0.1000	0.1000	0.0900	0.0900	-18.182%	103	2,195	-11.111%
2026-07-29	0.1100	0.1100	0.1100	0.1100	0.000%	1	2,226	-27.273%
2026-07-28	0.1200	0.1200	0.1000	0.1100	+10.000%	3	2,226	-27.273%
2026-07-27	0.1200	0.1200	0.1000	0.1000	-28.571%	4	2,225	-20.000%
2026-07-24	0.1400	0.1600	0.1400	0.1400	-12.500%	68	2,223	-42.857%
2026-07-23	0.2400	0.2400	0.1400	0.1600	-63.636%	424	2,233	-50.000%
2026-07-22	0.4000	0.4500	0.4000	0.4400	0.000%	844	2,432	-81.818%
2026-07-21	0.4700	0.5600	0.4400	0.4400	0.000%	121	2,076	-81.818%
2026-07-20	0.5000	0.5100	0.4300	0.4400	-27.869%	34	2,039	-81.818%
2026-07-17	0.6400	0.6600	0.6000	0.6100	-21.795%	76	2,045	-86.885%
2026-07-16	0.8200	0.9200	0.7500	0.7800	-20.408%	14	2,046	-89.744%
2026-07-15	1.1400	1.1400	0.9800	0.9800	+5.376%	5	2,037	-91.837%
2026-07-14	1.0300	1.0300	0.9300	0.9300	-4.124%	26	2,035	-91.398%
2026-07-13	1.1000	1.1000	0.9600	0.9700	-37.013%	26	2,027	-91.753%
2026-07-10	1.7000	1.7800	1.5400	1.5400	-1.282%	21	2,013	-94.805%
2026-07-09	1.4500	1.7200	1.3700	1.5600	+21.875%	48	2,006	-94.872%
2026-07-08	1.2800	1.2800	1.2800	1.2800	-25.581%	2	1,976	-93.750%
2026-07-07	1.9900	2.0700	1.7100	1.7200	-24.561%	11	1,976	-95.349%
2026-07-06	1.6300	2.4800	1.4300	2.2800	+38.182%	146	1,976	-96.491%
2026-07-02	2.9800	2.9800	1.5700	1.6500	-47.115%	165	1,871	-95.152%
2026-07-01	3.3000	3.6500	2.9500	3.1200	-2.500%	389	1,871	-97.436%
2026-06-30	2.5400	3.4000	2.5400	3.2000	+10.727%	130	1,925	-97.500%
2026-06-29	1.6200	2.9100	1.6200	2.8900	+77.301%	330	1,921	-97.232%
2026-06-26	1.2700	1.8100	1.2700	1.6300	+21.642%	14	1,707	-95.092%
2026-06-25	1.5500	1.5500	1.3400	1.3400	-10.067%	12	1,702	-94.030%
2026-06-24	1.7200	1.8500	1.4900	1.4900	-16.760%	466	1,704	-94.631%
2026-06-23	2.2000	2.2000	1.7900	1.7900	-39.527%	23	1,332	-95.531%
2026-06-22	2.5900	3.7200	2.5900	2.9600	+7.636%	41	1,333	-97.297%
2026-06-18	2.9900	2.9900	2.5000	2.7500	-7.407%	13	1,333	-97.091%
2026-06-17	3.2000	3.4200	2.9600	2.9700	-15.143%	12	1,333	-97.306%
2026-06-16	3.9500	3.9500	3.5000	3.5000	-20.091%	24	1,333	-97.714%
2026-06-15	5.3000	5.3000	4.3800	4.3800	-11.694%	488	1,214	-98.174%
2026-06-12	5.1500	5.2500	4.0800	4.9600	+16.706%	58	1,214	-98.387%
2026-06-11	3.4000	4.2500	3.4000	4.2500	+18.056%	18	1,214	-98.118%
2026-06-10	4.2000	4.5500	3.6000	3.6000	-20.879%	8	1,220	-97.778%
2026-06-09	6.3000	6.3000	4.1700	4.5500	-26.613%	30	1,220	-98.242%
2026-06-08	5.0000	6.2500	5.0000	6.2000	+24.748%	27	1,224	-98.710%
2026-06-05	6.9300	6.9300	4.9700	4.9700	-34.172%	27	1,232	-98.390%
2026-06-04	7.8000	7.8600	7.5000	7.5500	-10.333%	6	1,233	-98.940%
2026-06-03	9.5000	10.0800	8.2000	8.4200	-0.941%	305	1,234	-99.050%
2026-06-02	7.2000	8.5000	7.2000	8.5000	+15.020%	194	1,485	-99.059%
2026-06-01	8.3400	8.5000	7.3600	7.3900	-25.354%	147	1,478	-98.917%
2026-05-29	11.5000	11.5000	9.1400	9.9000	-19.512%	89	1,422	-99.192%
2026-05-28	12.0200	12.3000	11.5000	12.3000	+0.820%	91	1,416	-99.350%
2026-05-27	12.5000	13.4500	11.6000	12.2000	+14.878%	152	1,386	-99.344%
2026-05-26	10.1500	11.0500	9.8000	10.6200	+12.979%	66	1,375	-99.247%
2026-05-22	8.9000	10.4000	8.9000	9.4000	+2.063%	44	1,365	-99.149%
2026-05-21	9.1800	10.1000	7.8800	9.2100	+15.849%	544	1,353	-99.131%
2026-05-20	8.1400	8.2500	7.0500	7.9500	+16.058%	126	1,353	-98.994%
2026-05-19	6.8100	7.0800	5.9500	6.8500	-8.667%	173	1,420	-98.832%
2026-05-18	8.5000	9.2300	7.4000	7.5000	-26.758%	594	1,420	-98.933%
2026-05-15	12.7500	12.7500	10.2400	10.2400	-31.733%	445	1,420	-99.219%
2026-05-14	16.4000	17.7500	15.0000	15.0000	-7.692%	696	1,289	-99.467%
2026-05-13	14.2500	19.3000	14.2500	16.2500	+18.613%	489	758	-99.508%
2026-05-12	15.2000	16.4400	11.5000	13.7000	-15.588%	869	758	-99.416%
2026-05-11	10.2500	17.2000	9.3500	16.2300	+47.545%	342	758	-99.507%
2026-05-08	9.7600	12.2400	9.7500	11.0000	+44.737%	23	515	-99.273%
2026-05-07	8.4500	8.8500	7.0800	7.6000	+16.743%	106	505	-98.947%
2026-05-06	5.4000	6.5100	5.4000	6.5100	+15.221%	9	489	-98.771%
2026-05-05	5.9000	5.9000	5.6500	5.6500	-0.703%	3	486	-98.584%
2026-05-04	5.6900	5.6900	5.6900	5.6900	-8.226%	1	485	-98.594%
2026-05-01	5.1500	6.2000	5.1500	6.2000	+34.490%	4	487	-98.710%
2026-04-30	4.1500	4.6100	4.1500	4.6100	+4.299%	37	487	-98.265%
2026-04-28	4.4200	4.4200	4.4200	4.4200	+19.459%	6	485	-98.190%
2026-04-27	3.6900	3.7000	3.6900	3.7000	-18.681%	11	491	-97.838%
2026-04-24	5.2000	5.2000	4.2900	4.5500	+5.814%	27	480	-98.242%
2026-04-23	5.4500	5.4500	4.3000	4.3000	-33.846%	401	496	-98.140%
2026-04-21	7.3500	7.3500	6.5000	6.5000	-8.322%	4	847	-98.769%
2026-04-20	8.0500	8.0500	7.0900	7.0900	-19.432%	15	847	-98.872%
2026-04-17	8.2000	10.7500	8.2000	8.8000	+10.000%	63	847	-99.091%
2026-04-16	7.3000	8.2000	7.3000	8.0000	-5.882%	15	802	-99.000%
2026-04-15	4.4100	8.5000	4.4100	8.5000	+109.360%	237	811	-99.059%
2026-04-14	3.4000	4.3000	3.4000	4.0600	+35.333%	24	796	-98.030%
2026-04-13	3.0000	3.2000	2.9800	3.0000	+3.448%	9	788	-97.333%
2026-04-10	2.8200	2.9000	2.8200	2.9000	-4.918%	13	783	-97.241%
2026-04-09	2.6400	3.1000	2.6400	3.0500	+5.172%	4	785	-97.377%
2026-04-08	3.0500	3.1200	2.8800	2.9000	+2.113%	13	785	-97.241%
2026-04-07	2.8500	2.8500	2.5000	2.8400	-6.885%	47	787	-97.183%
2026-04-06	3.6500	3.6500	2.9000	3.0500	-16.667%	10	795	-97.377%
2026-04-02	3.9900	3.9900	3.6600	3.6600	-27.525%	9	803	-97.814%
2026-04-01	4.8100	5.3600	4.8100	5.0500	+9.783%	34	803	-98.416%
2026-03-31	4.6000	4.6000	4.6000	4.6000	+21.053%	1	823	-98.261%
2026-03-30	3.8000	3.8000	3.8000	3.8000	-28.030%	10	823	-97.895%
2026-03-26	5.9100	6.0000	5.2800	5.2800	-24.893%	3	823	-98.485%
2026-03-25	7.6000	7.6000	7.0300	7.0300	+6.515%	6	822	-98.862%
2026-03-24	6.2500	6.6000	6.2500	6.6000	+5.263%	3	823	-98.788%
2026-03-23	5.5200	6.5000	5.5200	6.2700	+14.416%	175	822	-98.724%
2026-03-20	5.8500	6.1000	5.4800	5.4800	-23.570%	112	951	-98.540%
2026-03-19	7.2500	7.2500	7.0000	7.1700	-26.687%	175	1,006	-98.884%
2026-03-18	10.4100	10.4100	9.7700	9.7800	-1.212%	392	849	-99.182%
2026-03-17	10.6500	10.6500	9.8500	9.9000	-10.407%	14	625	-99.192%
2026-03-16	11.0500	11.0500	11.0500	11.0500	-2.814%	1	612	-99.276%
2026-03-13	11.9300	11.9300	11.3700	11.3700	-6.956%	28	612	-99.296%
2026-03-12	13.5500	13.5500	11.9500	12.2200	-12.714%	62	592	-99.345%
2026-03-11	14.1000	14.4000	13.5000	14.0000	+7.692%	49	535	-99.429%
2026-03-10	13.4500	13.6500	12.9500	13.0000	+3.586%	24	525	-99.385%
2026-03-09	11.6500	12.5500	10.9600	12.5500	-5.211%	182	521	-99.363%
2026-03-06	13.2500	13.7000	13.2400	13.2400	-7.088%	28	395	-99.396%
2026-03-05	14.2500	14.2500	14.2500	14.2500	-2.397%	1	395	-99.439%
2026-03-04	13.7000	15.4000	13.7000	14.6000	+17.742%	66	395	-99.452%
2026-03-03	13.5300	13.5300	12.3800	12.4000	-14.187%	10	365	-99.355%
2026-03-02	13.6500	14.4500	13.6500	14.4500	+0.069%	6	358	-99.446%
2026-02-27	15.4000	15.4000	13.7500	14.4400	-12.749%	33	362	-99.446%
2026-02-26	17.0000	17.0000	15.7000	16.5500	-10.152%	9	351	-99.517%
2026-02-25	17.8000	18.4200	17.8000	18.4200	+7.531%	32	345	-99.566%
2026-02-24	15.0700	17.1300	15.0700	17.1300	+25.495%	28	345	-99.533%
2026-02-23	16.1500	16.1500	13.6500	13.6500	-23.055%	117	333	-99.414%
2026-02-20	18.0300	18.2000	16.8500	17.7400	-5.134%	4	276	-99.549%
2026-02-19	17.6000	19.5000	17.6000	18.7000	-4.250%	10	277	-99.572%
2026-02-18	19.5200	20.0700	19.5200	19.5300	+0.670%	9	273	-99.590%
2026-02-17	19.6500	19.9500	17.7500	19.4000	-12.217%	44	269	-99.588%
2026-02-13	21.6000	23.3000	21.4600	22.1000	+0.913%	20	258	-99.638%
2026-02-12	27.3000	27.3000	21.9000	21.9000	-12.400%	69	258	-99.635%
2026-02-11	26.6900	26.6900	24.2500	25.0000	+2.041%	37	257	-99.680%
2026-02-10	24.0000	24.7500	24.0000	24.5000	+13.742%	11	256	-99.673%
2026-02-09	21.5400	21.5400	21.5400	21.5400	+0.654%	1	258	-99.629%
2026-02-06	20.8900	21.4200	20.4500	21.4000	+8.906%	42	258	-99.626%
2026-02-05	18.4500	19.7400	17.4100	19.6500	-6.071%	62	256	-99.593%
2026-02-04	25.1900	25.1900	20.8000	20.9200	-14.959%	24	208	-99.618%
2026-02-03	25.2000	26.4500	23.8200	24.6000	-5.927%	15	206	-99.675%
2026-02-02	24.3700	26.1500	24.3700	26.1500	-14.821%	10	201	-99.694%
2026-01-30	27.5000	32.7000	27.4500	30.7000	+27.810%	62	201	-99.739%
2026-01-29	28.0500	28.1000	24.0200	24.0200	-24.346%	23	194	-99.667%
2026-01-27	32.2600	32.3900	31.4500	31.7500	-5.365%	11	183	-99.748%
2026-01-26	34.2200	34.2200	33.5500	33.5500	-8.433%	12	183	-99.762%
2026-01-23	37.0000	37.0000	36.6400	36.6400	0.000%	3	194	-99.782%
2026-01-22	30.3500	37.5200	30.3500	36.6400	+29.242%	17	191	-99.782%
2026-01-21	27.0500	28.8000	26.9500	28.3500	+5.587%	57	178	-99.718%
2026-01-20	30.0000	30.0000	26.8500	26.8500	-24.684%	24	171	-99.702%
2026-01-15	37.3500	37.3500	35.6500	35.6500	+3.035%	19	179	-99.776%
2026-01-14	34.6000	34.6000	34.6000	34.6000	-11.735%	1	170	-99.769%
2026-01-13	39.5900	39.5900	39.2000	39.2000	-3.804%	11	170	-99.796%
2026-01-09	40.4000	40.7500	40.4000	40.7500	+12.725%	15	163	-99.804%
2026-01-08	35.7500	36.3000	35.7500	36.1500	-3.291%	16	163	-99.779%
2026-01-07	37.5000	37.5500	37.3800	37.3800	+2.075%	33	155	-99.786%
2026-01-06	36.3800	36.6200	35.6000	36.6200	-19.693%	48	155	-99.782%
2026-01-05	45.7700	45.7700	45.1800	45.6000	+15.502%	6	179	-99.825%
2026-01-02	41.0000	41.0000	39.1000	39.4800	-17.094%	14	179	-99.797%
2025-12-31	47.7500	48.1300	47.4200	47.6200	-2.518%	16	180	-99.832%
2025-12-30	50.2400	51.4300	48.8500	48.8500	-2.300%	24	180	-99.836%
2025-12-29	50.4600	50.4600	50.0000	50.0000	-13.420%	5	195	-99.840%
2025-12-26	58.4000	59.3000	57.7500	57.7500	-8.623%	4	191	-99.861%
2025-12-23	67.6100	67.6100	63.2000	63.2000	-9.065%	4	189	-99.873%
2025-12-22	72.7500	72.7500	69.5000	69.5000	+6.759%	11	185	-99.885%
2025-12-19	65.6500	65.6500	65.1000	65.1000	-4.699%	6	189	-99.877%
2025-12-18	68.9500	68.9500	68.2000	68.3100	+6.985%	16	191	-99.883%
2025-12-17	70.1900	70.1900	63.8500	63.8500	-10.712%	9	192	-99.875%
2025-12-16	64.3000	71.5800	64.3000	71.5100	+9.259%	44	195	-99.888%
2025-12-15	66.7900	66.7900	64.3700	65.4500	+24.146%	9	199	-99.878%
2025-12-12	53.7500	53.7500	52.7200	52.7200	+6.527%	31	197	-99.848%
2025-12-10	49.4900	49.4900	49.4900	49.4900	-1.414%	2	182	-99.838%
2025-12-09	48.6500	50.2000	48.6500	50.2000	-8.727%	2	181	-99.841%
2025-12-05	55.0000	55.0000	55.0000	55.0000	+3.774%	8	181	-99.855%
2025-12-04	54.9200	54.9200	53.0000	53.0000	+5.221%	21	189	-99.849%
2025-12-03	48.8000	50.3700	48.7500	50.3700	+12.433%	15	189	-99.841%
2025-12-02	44.8000	44.8000	44.8000	44.8000	-3.240%	5	178	-99.821%
2025-11-28	47.0500	47.0500	46.3000	46.3000	+6.095%	6	183	-99.827%
2025-11-26	43.6100	43.6400	43.6100	43.6400	-1.379%	2	183	-99.817%
2025-11-24	44.2500	44.2500	44.2500	44.2500	+25.710%	1	183	-99.819%
2025-11-21	35.2000	35.2000	35.2000	35.2000	-10.546%	4	184	-99.773%
2025-11-19	39.3500	39.3500	39.3500	39.3500	+1.680%	8	185	-99.797%
2025-11-18	38.7000	38.7000	38.7000	38.7000	-6.068%	5	182	-99.793%
2025-11-14	38.4900	43.7500	38.4900	41.2000	-0.339%	51	187	-99.806%
2025-11-13	45.0000	45.0000	40.9500	41.3400	-19.884%	12	191	-99.806%
2025-11-12	52.2000	52.3000	51.6000	51.6000	-14.922%	12	186	-99.845%
2025-11-10	57.1000	61.2000	57.1000	60.6500	+8.207%	4	181	-99.868%
2025-11-07	56.4400	58.6600	56.0500	56.0500	-13.503%	3	181	-99.857%
2025-11-06	67.6500	67.6500	64.8000	64.8000	-12.432%	4	182	-99.877%
2025-11-05	62.5500	74.0000	62.5500	74.0000	+14.818%	10	181	-99.892%
2025-11-04	64.2500	64.4500	64.2500	64.4500	-13.929%	3	186	-99.876%
2025-11-03	74.8800	74.8800	74.8800	74.8800	+12.941%	1	183	-99.893%
2025-10-31	65.3400	66.3000	65.3400	66.3000	+10.870%	2	183	-99.879%
2025-10-30	62.1500	62.1500	59.8000	59.8000	-13.145%	15	184	-99.866%
2025-10-28	68.8500	68.8500	68.8500	68.8500	+10.870%	16	183	-99.884%
2025-10-27	65.7000	65.7000	62.1000	62.1000	-0.640%	44	158	-99.871%
2025-10-23	46.3900	62.5000	46.3900	62.5000	-0.319%	20	158	-99.872%
2025-10-21	62.7000	62.7000	62.7000	62.7000	+4.118%	20	158	-99.872%
2025-10-17	59.6000	60.7700	59.6000	60.2200	+10.862%	30	162	-99.867%
2025-10-16	55.0000	55.0000	54.3200	54.3200	-10.141%	20	143	-99.853%
2025-10-15	60.5500	60.5500	60.4500	60.4500	+7.754%	36	143	-99.868%
2025-10-14	53.4500	56.1000	53.4500	56.1000	-5.396%	2	129	-99.857%
2025-10-13	54.6000	59.8300	54.6000	59.3000	+15.956%	59	129	-99.865%
2025-10-10	51.1400	51.1400	51.1400	51.1400	-12.070%	1	75	-99.844%
2025-10-09	58.1500	58.1600	58.1500	58.1600	-2.334%	2	75	-99.862%
2025-10-08	59.8500	59.8500	59.5500	59.5500	-2.056%	2	74	-99.866%
2025-10-07	60.4500	60.8000	60.4500	60.8000	+2.703%	3	72	-99.868%
2025-10-03	61.5700	61.5700	59.2000	59.2000	-6.477%	7	69	-99.865%
2025-10-02	63.3000	63.3000	63.3000	63.3000	-11.145%	1	68	-99.874%
2025-10-01	71.8800	71.8800	71.2400	71.2400	+7.613%	4	68	-99.888%
2025-09-30	64.2700	66.2000	64.2700	66.2000	+0.853%	2	67	-99.879%
2025-09-29	65.6400	65.6400	65.6400	65.6400	+7.961%	1	69	-99.878%
2025-09-25	60.8000	60.8000	60.8000	60.8000	-2.251%	3	69	-99.868%
2025-09-23	63.2600	63.2600	62.2000	62.2000	+0.242%	51	69	-99.871%
2025-09-22	68.7400	68.7400	62.0500	62.0500	+4.286%	16	18	-99.871%
2025-09-19	60.7500	60.7500	59.5000	59.5000	-0.618%	4	17	-99.866%
2025-09-18	59.8700	59.8700	59.8700	59.8700	+7.294%	2	17	-99.866%
2025-09-17	55.8000	55.8500	55.8000	55.8000	0.000%	23	15	-99.857%