Dark

TSLA20260821C570
TSLA Aug 21 2026 570.00 Call (TSLA260821C00570000)
option OPRA

EOD

Jul 27, 2026

0.0900-35.714%(-0.0500)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.1300	0.1300	0.0900	0.0900	-35.714%	79	867	0.000%
2026-07-24	0.1500	0.1500	0.1400	0.1400	0.000%	9	854	-35.714%
2026-07-23	0.1300	0.1400	0.1300	0.1400	-62.162%	5	863	-35.714%
2026-07-22	0.3500	0.3700	0.3500	0.3700	-2.632%	123	863	-75.676%
2026-07-21	0.4200	0.4900	0.3800	0.3800	-5.000%	141	826	-76.316%
2026-07-20	0.4500	0.4500	0.4000	0.4000	-24.528%	41	860	-77.500%
2026-07-17	0.5400	0.5400	0.5300	0.5300	-25.352%	10	855	-83.019%
2026-07-16	0.7900	0.8100	0.6700	0.7100	-17.442%	28	860	-87.324%
2026-07-15	0.8600	0.8600	0.8600	0.8600	-3.371%	1	859	-89.535%
2026-07-14	0.8900	0.9600	0.8900	0.8900	+4.706%	8	860	-89.888%
2026-07-13	0.9900	0.9900	0.8500	0.8500	-38.406%	15	855	-89.412%
2026-07-10	1.4800	1.4800	1.2900	1.3800	-8.000%	28	848	-93.478%
2026-07-09	1.3000	1.5000	1.2400	1.5000	+23.967%	107	826	-94.000%
2026-07-08	1.2500	1.2500	1.1200	1.2100	-14.789%	67	894	-92.562%
2026-07-07	1.9500	1.9500	1.3800	1.4200	-30.049%	65	840	-93.662%
2026-07-06	1.2500	2.0400	1.2500	2.0300	+40.000%	88	794	-95.567%
2026-07-02	2.9200	2.9200	1.3500	1.4500	-48.214%	63	772	-93.793%
2026-07-01	2.6200	2.8800	2.6200	2.8000	+4.478%	132	772	-96.786%
2026-06-30	2.2900	2.6800	2.2900	2.6800	+9.388%	29	747	-96.642%
2026-06-29	1.6600	2.5300	1.6600	2.4500	+70.139%	144	732	-96.327%
2026-06-26	1.2600	1.7000	1.2600	1.4400	+18.033%	66	767	-93.750%
2026-06-25	1.2700	1.2700	1.2200	1.2200	-10.294%	9	761	-92.623%
2026-06-24	1.6500	1.6500	1.3600	1.3600	-15.000%	121	763	-93.382%
2026-06-23	1.8500	1.8500	1.6000	1.6000	-39.850%	16	803	-94.375%
2026-06-22	2.4400	3.4500	2.4400	2.6600	+6.827%	163	800	-96.617%
2026-06-18	2.4000	2.4900	2.3100	2.4900	-7.778%	31	945	-96.386%
2026-06-17	2.7800	3.0800	2.6300	2.7000	-10.000%	19	945	-96.667%
2026-06-16	3.4000	3.9300	3.0000	3.0000	-24.623%	157	945	-97.000%
2026-06-15	4.7400	4.7400	3.9800	3.9800	-13.478%	323	826	-97.739%
2026-06-12	4.5500	4.8500	3.7200	4.6000	+5.747%	130	826	-98.043%
2026-06-11	3.5800	4.3500	3.4500	4.3500	+33.846%	12	826	-97.931%
2026-06-10	3.4000	3.4000	3.2500	3.2500	-19.154%	5	832	-97.231%
2026-06-09	4.9900	4.9900	3.8000	4.0200	-22.989%	24	832	-97.761%
2026-06-08	4.3800	5.8200	4.3800	5.2200	+21.395%	95	824	-98.276%
2026-06-05	5.7000	5.7000	4.2500	4.3000	-37.591%	81	846	-97.907%
2026-06-04	7.3500	7.3500	6.8200	6.8900	-11.667%	23	867	-98.694%
2026-06-03	6.9900	9.2000	6.9900	7.8000	+1.299%	36	858	-98.846%
2026-06-02	6.3900	7.7000	6.3900	7.7000	+15.789%	17	864	-98.831%
2026-06-01	7.4700	7.4700	6.6500	6.6500	-31.443%	49	865	-98.647%
2026-05-29	10.1600	10.1600	8.5100	9.7000	-10.185%	18	865	-99.072%
2026-05-28	10.7000	11.2000	10.4100	10.8000	-4.425%	14	852	-99.167%
2026-05-27	11.1800	12.5000	11.1700	11.3000	+18.947%	20	852	-99.204%
2026-05-26	9.4000	9.8800	8.6500	9.5000	+9.195%	83	857	-99.053%
2026-05-22	8.3000	9.3500	7.8500	8.7000	+12.987%	106	849	-98.966%
2026-05-21	9.1500	9.1500	7.0500	7.7000	+0.785%	144	818	-98.831%
2026-05-20	6.8000	7.6400	6.6100	7.6400	+21.270%	117	818	-98.822%
2026-05-19	6.2800	6.3700	5.3700	6.3000	-7.216%	224	801	-98.571%
2026-05-18	7.6000	8.1000	6.7000	6.7900	-33.756%	60	801	-98.675%
2026-05-15	10.6500	10.8000	9.2000	10.2500	-27.046%	126	801	-99.122%
2026-05-14	14.6500	16.7000	14.0500	14.0500	-5.003%	70	850	-99.359%
2026-05-13	15.7500	17.5600	14.7900	14.7900	+14.651%	36	842	-99.391%
2026-05-12	13.6200	13.6200	10.5000	12.9000	-9.155%	6	842	-99.302%
2026-05-11	9.4200	15.6800	8.4500	14.2000	+45.641%	87	842	-99.366%
2026-05-08	8.3400	11.1300	8.3400	9.7500	+46.617%	247	828	-99.077%
2026-05-07	7.2000	7.8500	6.3700	6.6500	+10.833%	181	726	-98.647%
2026-05-06	4.5400	6.0000	4.5400	6.0000	+9.091%	44	723	-98.500%
2026-05-05	5.5000	5.5000	5.5000	5.5000	+4.762%	1	687	-98.364%
2026-05-04	5.3500	5.3500	4.7500	5.2500	-1.869%	5	687	-98.286%
2026-05-01	4.6500	5.7000	4.6500	5.3500	+44.595%	129	715	-98.318%
2026-04-30	3.0000	3.7500	3.0000	3.7000	+11.446%	7	715	-97.568%
2026-04-29	3.5500	3.5500	3.3200	3.3200	-2.353%	43	710	-97.289%
2026-04-27	3.7500	3.7500	3.3100	3.4000	-17.073%	7	708	-97.353%
2026-04-24	4.3500	4.3500	3.7800	4.1000	+7.330%	170	706	-97.805%
2026-04-23	5.6500	5.6500	3.8000	3.8200	-36.227%	9	717	-97.644%
2026-04-22	6.0000	6.3300	5.9500	5.9900	+2.393%	140	721	-98.497%
2026-04-21	6.2700	6.4000	5.8500	5.8500	-9.302%	39	631	-98.462%
2026-04-20	7.4900	7.4900	6.4500	6.4500	-32.105%	13	631	-98.605%
2026-04-17	7.4900	9.5000	7.4900	9.5000	+31.034%	7	631	-99.053%
2026-04-16	6.3600	7.2500	6.3600	7.2500	-2.945%	18	631	-98.759%
2026-04-15	4.8000	8.1200	4.8000	7.4700	+104.658%	300	637	-98.795%
2026-04-14	3.0700	3.6500	3.0700	3.6500	+29.433%	28	477	-97.534%
2026-04-13	2.6800	2.8200	2.6400	2.8200	+10.156%	10	484	-96.809%
2026-04-10	2.6600	2.6600	2.5600	2.5600	-6.227%	2	479	-96.484%
2026-04-09	2.5800	2.7800	2.4700	2.7300	-1.444%	71	481	-96.703%
2026-04-08	2.6200	2.7700	2.6200	2.7700	+12.602%	6	475	-96.751%
2026-04-07	2.5000	2.5000	2.3700	2.4600	-14.286%	13	477	-96.341%
2026-04-06	2.7700	2.8700	2.6200	2.8700	-11.420%	9	490	-96.864%
2026-04-02	3.6500	3.8500	3.2400	3.2400	-31.064%	44	463	-97.222%
2026-04-01	4.3500	4.7000	4.3500	4.7000	+14.914%	38	463	-98.085%
2026-03-31	3.6600	4.0900	3.5500	4.0900	+23.939%	59	464	-97.800%
2026-03-30	3.8500	3.9000	3.3000	3.3000	-17.500%	13	429	-97.273%
2026-03-27	4.0500	4.2500	4.0000	4.0000	-22.027%	54	429	-97.750%
2026-03-26	5.4700	5.4700	5.1300	5.1300	-16.585%	8	451	-98.246%
2026-03-25	6.1500	6.1500	6.1500	6.1500	+7.895%	4	444	-98.537%
2026-03-24	5.7000	5.7000	5.7000	5.7000	+1.064%	1	445	-98.421%
2026-03-23	5.3200	5.8000	5.3200	5.6400	+18.737%	21	445	-98.404%
2026-03-20	5.3000	5.3000	4.7500	4.7500	-25.079%	5	443	-98.105%
2026-03-19	7.3000	7.3000	6.3400	6.3400	-25.412%	4	443	-98.580%
2026-03-18	8.5000	8.5000	8.5000	8.5000	-5.765%	2	444	-98.941%
2026-03-17	9.6500	9.7500	9.0200	9.0200	-10.427%	88	446	-99.002%
2026-03-16	11.0000	11.4600	10.0700	10.0700	-2.799%	13	412	-99.106%
2026-03-13	10.9500	10.9800	10.3600	10.3600	-7.500%	31	408	-99.131%
2026-03-12	10.9000	11.2000	10.9000	11.2000	-10.686%	6	402	-99.196%
2026-03-11	13.5200	13.6000	12.5400	12.5400	+12.973%	44	402	-99.282%
2026-03-10	11.8600	11.8600	11.1000	11.1000	-7.500%	6	371	-99.189%
2026-03-09	10.1400	12.0000	10.1400	12.0000	-4.382%	59	367	-99.250%
2026-03-06	12.3000	12.8500	12.3000	12.5500	-5.993%	47	358	-99.283%
2026-03-05	13.1000	13.5500	12.7500	13.3500	-5.520%	33	323	-99.326%
2026-03-04	13.1000	14.1300	12.6700	14.1300	+23.947%	9	297	-99.363%
2026-03-03	11.6500	11.6500	11.3800	11.4000	-13.308%	10	296	-99.211%
2026-03-02	13.2500	13.5000	13.1500	13.1500	-6.071%	76	296	-99.316%
2026-02-27	13.9800	14.0000	12.6000	14.0000	-8.497%	18	250	-99.357%
2026-02-26	14.7500	15.3000	14.5000	15.3000	-9.467%	9	240	-99.412%
2026-02-25	17.4000	17.4000	16.9000	16.9000	+12.292%	2	237	-99.467%
2026-02-24	13.6600	15.0500	13.6600	15.0500	+17.854%	7	237	-99.402%
2026-02-23	15.0200	15.0200	12.5100	12.7700	-21.944%	232	232	-99.295%
2026-02-20	16.2000	17.0000	16.1700	16.3600	-3.195%	22	250	-99.450%
2026-02-19	16.9100	17.1400	16.9000	16.9000	-3.704%	8	233	-99.467%
2026-02-18	18.4000	18.6000	17.5000	17.5500	+3.846%	18	235	-99.487%
2026-02-17	18.0500	18.2500	16.4500	16.9000	-16.831%	7	228	-99.467%
2026-02-13	19.7900	21.3500	19.7900	20.3200	+0.148%	23	227	-99.557%
2026-02-12	21.6600	21.6600	20.2900	20.2900	-13.475%	2	227	-99.556%
2026-02-11	25.9000	25.9000	22.2900	23.4500	+2.626%	23	227	-99.616%
2026-02-10	23.0200	23.0200	22.5500	22.8500	+9.487%	24	225	-99.606%
2026-02-09	19.8200	21.2500	19.2700	20.8700	+4.874%	22	227	-99.569%
2026-02-06	18.2500	20.2500	18.2500	19.9000	+17.473%	19	227	-99.548%
2026-02-05	18.1300	18.2000	16.2600	16.9400	-14.874%	9	209	-99.469%
2026-02-04	22.9000	22.9000	19.1000	19.9000	-17.427%	60	210	-99.548%
2026-02-03	23.4000	24.5800	23.0500	24.1000	-4.175%	20	197	-99.627%
2026-02-02	24.0000	25.1500	22.8000	25.1500	-11.444%	32	200	-99.642%
2026-01-30	25.9000	30.3300	25.0000	28.4000	+23.640%	33	207	-99.683%
2026-01-29	26.2200	26.2200	22.9000	22.9700	-19.404%	41	208	-99.608%
2026-01-28	29.1500	29.4500	28.5000	28.5000	-4.040%	22	195	-99.684%
2026-01-27	30.1500	30.1500	29.7000	29.7000	-2.623%	9	185	-99.697%
2026-01-26	31.9100	31.9100	30.5000	30.5000	-13.915%	5	187	-99.705%
2026-01-23	35.5900	35.5900	34.9700	35.4300	+1.229%	11	184	-99.746%
2026-01-22	28.2500	35.4600	28.2000	35.0000	+31.184%	15	177	-99.743%
2026-01-21	25.3000	26.6800	25.3000	26.6800	+6.934%	6	178	-99.663%
2026-01-20	26.6000	26.8000	24.9500	24.9500	-28.796%	12	178	-99.639%
2026-01-16	34.1500	35.0400	34.1500	35.0400	+0.401%	6	181	-99.743%
2026-01-15	35.0800	35.0800	34.9000	34.9000	+4.024%	2	181	-99.742%
2026-01-14	34.6700	34.7500	33.5500	33.5500	-9.569%	7	180	-99.732%
2026-01-13	36.0200	37.1100	36.0200	37.1000	-4.134%	40	178	-99.757%
2026-01-12	38.2500	38.8800	38.1800	38.7000	+4.032%	7	139	-99.767%
2026-01-09	36.6000	37.4700	36.6000	37.2000	+11.611%	9	139	-99.758%
2026-01-08	31.9000	33.3300	31.9000	33.3300	-6.951%	2	134	-99.730%
2026-01-07	35.8200	35.8200	35.8200	35.8200	+3.947%	1	133	-99.749%
2026-01-06	34.5700	34.8500	34.4600	34.4600	-18.147%	4	133	-99.739%
2026-01-05	42.1900	44.4500	42.1000	42.1000	+9.664%	9	130	-99.786%
2026-01-02	40.1500	40.1500	37.8600	38.3900	-10.304%	6	132	-99.766%
2025-12-31	42.8000	42.8000	42.8000	42.8000	-12.866%	1	134	-99.790%
2025-12-30	49.1100	49.1200	49.1100	49.1200	-12.691%	2	134	-99.817%
2025-12-26	56.6800	56.6800	56.2000	56.2600	-5.302%	3	132	-99.840%
2025-12-24	59.1000	59.4100	57.1500	59.4100	-1.802%	37	145	-99.849%
2025-12-23	62.1000	62.1000	59.3500	60.5000	-8.610%	61	145	-99.851%
2025-12-22	66.1500	66.2000	63.9400	66.2000	+5.751%	7	117	-99.864%
2025-12-19	62.6000	62.6000	62.6000	62.6000	-4.354%	1	111	-99.856%
2025-12-18	65.0700	65.4500	65.0700	65.4500	+13.609%	10	110	-99.862%
2025-12-17	62.3000	62.3000	57.6100	57.6100	-6.249%	3	110	-99.844%
2025-12-15	62.3800	62.3800	61.4500	61.4500	+32.578%	8	108	-99.854%
2025-12-11	46.3500	46.3500	46.3500	46.3500	+2.408%	10	102	-99.806%
2025-12-09	45.2600	45.2600	45.2600	45.2600	-0.637%	1	106	-99.801%
2025-12-08	45.4500	45.7400	45.4500	45.5500	-13.551%	35	106	-99.802%
2025-12-05	52.6900	52.6900	52.6900	52.6900	+4.751%	3	105	-99.829%
2025-12-04	51.0500	51.0500	49.8900	50.3000	+1.678%	44	108	-99.821%
2025-12-03	47.2200	49.4700	46.7300	49.4700	+15.584%	3	111	-99.818%
2025-12-01	42.8000	42.8000	42.8000	42.8000	-3.538%	1	112	-99.790%
2025-11-28	44.3700	44.3700	44.3700	44.3700	+0.271%	2	113	-99.797%
2025-11-26	41.6700	44.2500	41.6700	44.2500	+8.191%	6	108	-99.797%
2025-11-25	40.9000	40.9000	40.9000	40.9000	+20.117%	5	108	-99.780%
2025-11-21	33.7500	34.0500	33.7500	34.0500	-9.200%	23	108	-99.736%
2025-11-20	37.5000	37.5000	37.5000	37.5000	-6.203%	1	88	-99.760%
2025-11-18	39.9800	39.9800	39.9800	39.9800	+1.343%	1	89	-99.775%
2025-11-14	37.5500	41.8500	37.5500	39.4500	+3.272%	39	89	-99.772%
2025-11-13	38.2000	38.2000	38.2000	38.2000	-29.259%	2	58	-99.764%
2025-11-11	54.0000	54.0000	54.0000	54.0000	-7.455%	5	59	-99.833%
2025-11-10	59.3500	59.3500	58.3500	58.3500	-4.423%	2	55	-99.846%
2025-11-06	61.0500	61.0500	61.0500	61.0500	-11.135%	1	53	-99.853%
2025-11-05	64.9000	68.7000	64.7000	68.7000	+8.104%	3	52	-99.869%
2025-11-04	63.5500	63.5500	63.5500	63.5500	-12.909%	1	52	-99.858%
2025-11-03	70.6000	72.9800	70.6000	72.9700	+17.694%	4	48	-99.877%
2025-10-31	63.1300	63.1300	62.0000	62.0000	+8.108%	2	48	-99.855%
2025-10-30	59.4000	59.4000	57.3500	57.3500	-16.032%	60	47	-99.843%
2025-10-29	68.3000	68.3000	68.3000	68.3000	+3.017%	1	48	-99.868%
2025-10-28	67.3500	67.3500	66.3000	66.3000	+3.902%	9	48	-99.864%
2025-10-27	56.5500	63.8100	56.5500	63.8100	+32.523%	9	36	-99.859%
2025-10-23	45.1300	48.2000	45.1300	48.1500	-19.441%	7	36	-99.813%
2025-10-20	59.7700	59.7700	59.7700	59.7700	+4.220%	2	30	-99.849%
2025-10-17	53.2500	57.3500	53.2500	57.3500	+6.302%	6	28	-99.843%
2025-10-14	51.7000	53.9500	51.7000	53.9500	-3.747%	2	27	-99.833%
2025-10-13	52.1500	56.5500	52.1500	56.0500	+16.722%	10	27	-99.839%
2025-10-10	48.0200	48.0200	48.0200	48.0200	-16.122%	1	23	-99.813%
2025-10-08	57.2500	57.2500	57.2500	57.2500	-2.220%	1	23	-99.843%
2025-10-07	66.6000	66.6000	58.5000	58.5500	-11.623%	6	23	-99.846%
2025-10-06	66.2500	66.2500	66.2500	66.2500	+22.913%	4	21	-99.864%
2025-10-03	61.3000	61.3000	53.9000	53.9000	-17.458%	10	21	-99.833%
2025-10-02	75.6000	75.6000	65.3000	65.3000	-5.581%	8	14	-99.862%
2025-10-01	69.2000	69.2000	69.1600	69.1600	+17.619%	2	9	-99.870%
2025-09-25	58.8000	58.8000	58.8000	58.8000	-2.163%	2	7	-99.847%
2025-09-23	60.1000	60.1000	60.1000	60.1000	+9.572%	1	5	-99.850%
2025-09-17	53.9000	54.8500	53.1500	54.8500	0.000%	24	4	-99.836%