Dark

TSLA20260821C580
TSLA Aug 21 2026 580.00 Call (TSLA260821C00580000)
option OPRA

EOD

Jul 30, 2026

0.0800+14.286%(+0.0100)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.0800	0.0800	0.0800	0.0800	+14.286%	7	1,396	0.000%
2026-07-29	0.1100	0.1100	0.0700	0.0700	-36.364%	10	1,396	+14.286%
2026-07-28	0.1000	0.1100	0.1000	0.1100	+10.000%	17	1,396	-27.273%
2026-07-27	0.1100	0.1100	0.1000	0.1000	-16.667%	4	1,388	-20.000%
2026-07-24	0.1200	0.1200	0.1200	0.1200	-7.692%	20	1,392	-33.333%
2026-07-23	0.1600	0.1600	0.1300	0.1300	-61.765%	26	1,412	-38.462%
2026-07-22	0.3200	0.3400	0.3200	0.3400	+3.030%	3	1,400	-76.471%
2026-07-21	0.4000	0.4200	0.3300	0.3300	-8.333%	116	1,399	-75.758%
2026-07-20	0.4500	0.4500	0.3600	0.3600	-30.769%	28	1,298	-77.778%
2026-07-17	0.4700	0.5300	0.4700	0.5200	-16.129%	9	1,275	-84.615%
2026-07-16	0.6000	0.6200	0.5800	0.6200	-19.481%	27	1,273	-87.097%
2026-07-15	0.7900	0.7900	0.7200	0.7700	+4.054%	43	1,267	-89.610%
2026-07-14	0.7500	0.8300	0.7400	0.7400	-2.632%	27	1,255	-89.189%
2026-07-13	0.9500	0.9500	0.7600	0.7600	-37.705%	7	1,246	-89.474%
2026-07-10	1.3500	1.3700	1.2000	1.2200	-3.175%	77	1,239	-93.443%
2026-07-09	1.0800	1.2600	1.0800	1.2600	+22.330%	13	1,314	-93.651%
2026-07-08	1.0200	1.0500	1.0200	1.0300	-18.254%	6	1,314	-92.233%
2026-07-07	1.4100	1.4500	1.2500	1.2600	-28.000%	8	1,316	-93.651%
2026-07-06	1.3200	1.8300	1.3200	1.7500	+32.576%	116	1,316	-95.429%
2026-07-02	2.1800	2.1800	1.2100	1.3200	-42.609%	121	1,236	-93.939%
2026-07-01	2.3400	2.7000	2.2000	2.3000	-4.564%	92	1,236	-96.522%
2026-06-30	2.0300	2.6200	2.0200	2.4100	+6.637%	64	1,203	-96.680%
2026-06-29	1.5500	2.2600	1.5000	2.2600	+76.563%	136	1,227	-96.460%
2026-06-26	1.2600	1.5400	1.2600	1.2800	+16.364%	70	1,244	-93.750%
2026-06-25	1.2500	1.2500	1.1000	1.1000	-9.091%	321	1,245	-92.727%
2026-06-24	1.4900	1.4900	1.2000	1.2100	-16.552%	178	1,355	-93.388%
2026-06-23	1.6200	1.6200	1.4500	1.4500	-34.978%	23	1,388	-94.483%
2026-06-22	2.1200	2.9000	2.1100	2.2300	0.000%	241	1,393	-96.413%
2026-06-18	2.2000	2.2300	2.0000	2.2300	-17.407%	37	1,510	-96.413%
2026-06-17	2.6000	2.7000	2.3700	2.7000	-4.930%	210	1,510	-97.037%
2026-06-16	3.5000	3.5000	2.8000	2.8400	-20.000%	61	1,510	-97.183%
2026-06-15	4.5000	4.5000	3.5500	3.5500	-16.076%	313	1,364	-97.746%
2026-06-12	4.1000	4.5000	3.6500	4.2300	+5.750%	243	1,364	-98.109%
2026-06-11	2.9500	4.0000	2.9500	4.0000	+40.351%	26	1,364	-98.000%
2026-06-10	3.5000	3.6200	2.8500	2.8500	-20.168%	65	1,385	-97.193%
2026-06-09	5.3500	5.3500	3.4500	3.5700	-25.625%	127	1,355	-97.759%
2026-06-08	4.1000	5.2000	4.1000	4.8000	+24.031%	117	1,401	-98.333%
2026-06-05	6.2000	6.2000	3.8700	3.8700	-37.581%	22	1,387	-97.933%
2026-06-04	6.1500	6.2000	6.1500	6.2000	-9.489%	4	1,390	-98.710%
2026-06-03	6.3100	8.3000	6.3100	6.8500	+4.580%	15	1,391	-98.832%
2026-06-02	6.1100	6.8600	6.0000	6.5500	+11.017%	27	1,391	-98.779%
2026-06-01	6.2300	6.6500	5.9000	5.9000	-28.049%	22	1,390	-98.644%
2026-05-29	9.9000	9.9000	7.5500	8.2000	-17.172%	131	1,385	-99.024%
2026-05-28	9.5000	10.2000	9.5000	9.9000	-3.883%	34	1,497	-99.192%
2026-05-27	10.1500	11.0000	9.7500	10.3000	+17.849%	32	1,479	-99.223%
2026-05-26	8.6700	9.0000	7.7700	8.7400	+12.195%	620	1,483	-99.085%
2026-05-22	7.3000	8.5100	7.1100	7.7900	+11.286%	544	1,389	-98.973%
2026-05-21	8.1700	8.1700	6.5000	7.0000	+6.061%	447	1,391	-98.857%
2026-05-20	6.3500	6.6000	5.9600	6.6000	+14.187%	404	1,391	-98.788%
2026-05-19	5.6500	5.7800	4.9500	5.7800	-8.976%	117	1,245	-98.616%
2026-05-18	7.5500	7.5500	5.8000	6.3500	-26.505%	645	1,245	-98.740%
2026-05-15	9.9500	9.9500	8.2500	8.6400	-30.491%	200	1,245	-99.074%
2026-05-14	13.6500	15.1500	12.4300	12.4300	-9.270%	101	1,120	-99.356%
2026-05-13	12.3300	16.2100	11.7200	13.7000	+19.130%	34	1,128	-99.416%
2026-05-12	11.6500	13.7400	9.3100	11.5000	-14.115%	139	1,128	-99.304%
2026-05-11	8.5700	13.9500	7.6700	13.3900	+51.129%	104	1,128	-99.403%
2026-05-08	8.0600	10.1000	8.0000	8.8600	+51.195%	295	1,127	-99.097%
2026-05-07	5.6500	7.2100	5.6500	5.8600	+10.566%	119	1,126	-98.635%
2026-05-06	4.1000	5.3000	4.1000	5.3000	+11.579%	49	1,152	-98.491%
2026-05-05	5.2000	5.4000	4.7500	4.7500	-2.062%	4	1,147	-98.316%
2026-05-04	4.3500	4.8500	4.3500	4.8500	-2.020%	48	1,146	-98.351%
2026-05-01	3.8000	5.3000	3.8000	4.9500	+24.685%	161	1,232	-98.384%
2026-04-30	3.2500	4.0000	3.2500	3.9700	+32.333%	21	1,232	-97.985%
2026-04-29	3.3000	3.3000	3.0000	3.0000	-17.582%	56	1,241	-97.333%
2026-04-28	3.5700	3.6400	3.5600	3.6400	-6.667%	80	1,236	-97.802%
2026-04-27	3.0500	4.0000	3.0500	3.9000	+2.632%	12	1,236	-97.949%
2026-04-24	4.0000	4.0200	3.4400	3.8000	+8.571%	29	1,247	-97.895%
2026-04-23	4.1000	4.5100	3.3600	3.5000	-35.780%	371	1,245	-97.714%
2026-04-22	5.6000	5.7800	5.4300	5.4500	-8.403%	116	1,134	-98.532%
2026-04-20	6.7500	6.7500	5.9500	5.9500	-19.048%	73	1,147	-98.655%
2026-04-17	7.0500	8.6300	7.0000	7.3500	+13.953%	103	1,145	-98.912%
2026-04-16	6.0500	6.4500	6.0500	6.4500	-11.644%	22	1,059	-98.760%
2026-04-15	4.8500	7.6500	4.7500	7.3000	+122.561%	320	1,059	-98.904%
2026-04-14	2.8600	3.5000	2.8200	3.2800	+33.878%	109	921	-97.561%
2026-04-13	2.5700	2.6200	2.4200	2.4500	0.000%	8	824	-96.735%
2026-04-09	2.1800	2.4500	2.1800	2.4500	+2.083%	25	830	-96.735%
2026-04-08	2.4500	2.4500	2.4000	2.4000	+3.896%	4	817	-96.667%
2026-04-07	2.2700	2.3100	1.9700	2.3100	-2.941%	21	815	-96.537%
2026-04-06	2.6700	2.6700	2.3800	2.3800	-24.444%	7	803	-96.639%
2026-04-02	3.1500	3.1500	3.1500	3.1500	-21.836%	2	802	-97.460%
2026-04-01	3.9000	4.2200	3.8800	4.0300	+9.511%	34	802	-98.015%
2026-03-31	3.3500	3.7000	3.3200	3.6800	+22.667%	29	776	-97.826%
2026-03-30	3.3100	3.3100	3.0000	3.0000	-18.919%	6	802	-97.333%
2026-03-27	3.7000	3.8000	3.6000	3.7000	-19.565%	46	803	-97.838%
2026-03-26	4.9100	4.9500	4.6000	4.6000	-17.857%	9	809	-98.261%
2026-03-25	5.8000	6.0000	5.6000	5.6000	+10.236%	8	811	-98.571%
2026-03-24	5.3500	5.3500	5.0000	5.0800	+0.594%	11	810	-98.425%
2026-03-23	4.4200	5.5000	4.4200	5.0500	+18.824%	20	802	-98.416%
2026-03-20	5.0300	5.0300	4.2500	4.2500	-25.439%	105	806	-98.118%
2026-03-19	6.5000	6.5000	5.6400	5.7000	-24.000%	129	821	-98.596%
2026-03-18	7.5000	7.5000	7.5000	7.5000	-7.975%	1	808	-98.933%
2026-03-17	8.8000	8.8100	8.1000	8.1500	-11.026%	9	808	-99.018%
2026-03-16	10.0800	10.4500	9.1600	9.1600	-1.505%	394	801	-99.127%
2026-03-13	9.8000	9.8000	9.2700	9.3000	-8.824%	33	453	-99.140%
2026-03-12	11.1600	11.1600	9.9200	10.2000	-12.371%	30	433	-99.216%
2026-03-11	12.6000	12.6000	11.6400	11.6400	+14.118%	25	408	-99.313%
2026-03-10	11.3500	11.3500	10.1500	10.2000	-2.857%	10	386	-99.216%
2026-03-09	9.5500	10.5000	9.3800	10.5000	-11.017%	69	379	-99.238%
2026-03-06	11.5500	11.8000	10.8000	11.8000	+0.426%	69	316	-99.322%
2026-03-05	12.5500	12.5500	11.7500	11.7500	-3.846%	5	380	-99.319%
2026-03-04	12.7000	13.1500	12.2200	12.2200	+17.162%	8	379	-99.345%
2026-03-03	11.3300	11.3300	10.2900	10.4300	-15.547%	47	380	-99.233%
2026-03-02	12.3500	12.3500	12.3500	12.3500	+6.282%	1	360	-99.352%
2026-02-27	13.2500	13.2500	11.6200	11.6200	-16.101%	31	360	-99.312%
2026-02-26	14.3500	14.9500	13.2500	13.8500	-15.031%	233	353	-99.422%
2026-02-25	16.2600	16.3000	16.2600	16.3000	+14.789%	2	320	-99.509%
2026-02-24	12.7600	14.2000	12.5300	14.2000	+20.851%	6	320	-99.437%
2026-02-23	13.7000	13.9200	11.7500	11.7500	-19.244%	26	319	-99.319%
2026-02-20	14.9000	14.9000	14.4300	14.5500	-6.431%	11	334	-99.450%
2026-02-19	15.6500	15.6500	15.5500	15.5500	-9.064%	5	332	-99.486%
2026-02-18	16.8500	17.1000	16.8500	17.1000	+8.228%	3	333	-99.532%
2026-02-17	17.3800	17.5700	15.8000	15.8000	-16.402%	7	333	-99.494%
2026-02-13	18.2800	20.2500	18.2800	18.9000	-1.305%	33	312	-99.577%
2026-02-12	22.5500	22.5500	19.1500	19.1500	-12.035%	16	312	-99.582%
2026-02-11	24.1200	24.1900	21.0000	21.7700	+2.255%	16	304	-99.633%
2026-02-10	20.7000	21.4600	20.7000	21.2900	+7.580%	24	304	-99.624%
2026-02-09	18.3800	20.0000	18.3800	19.7900	+4.158%	46	306	-99.596%
2026-02-06	18.0000	19.0000	18.0000	19.0000	+20.942%	23	292	-99.579%
2026-02-05	15.8000	16.7000	15.4700	15.7100	-13.681%	22	301	-99.491%
2026-02-04	22.0500	22.0500	18.1500	18.2000	-16.129%	8	293	-99.560%
2026-02-03	22.7000	22.7000	21.0500	21.7000	-2.908%	6	292	-99.631%
2026-02-02	22.5800	23.4700	22.2500	22.3500	-14.629%	12	288	-99.642%
2026-01-30	23.5500	28.8500	22.9800	26.1800	+23.783%	56	285	-99.694%
2026-01-29	22.8200	22.8500	20.8500	21.1500	-21.346%	25	278	-99.622%
2026-01-28	26.8900	26.8900	26.8900	26.8900	-8.537%	1	272	-99.702%
2026-01-26	30.1000	30.6000	29.4000	29.4000	-9.816%	13	271	-99.728%
2026-01-23	33.2500	33.9500	32.6000	32.6000	+15.808%	5	266	-99.755%
2026-01-22	26.6300	28.3500	26.4500	28.1500	+4.259%	31	265	-99.716%
2026-01-21	23.7200	27.2500	23.7200	27.0000	+14.165%	17	265	-99.704%
2026-01-20	25.8700	25.8700	23.6500	23.6500	-19.912%	27	263	-99.662%
2026-01-16	30.0600	30.7200	29.5300	29.5300	-4.588%	15	266	-99.729%
2026-01-14	31.4000	31.4000	30.9500	30.9500	-15.437%	3	266	-99.742%
2026-01-13	36.0000	36.6000	36.0000	36.6000	-3.175%	2	265	-99.781%
2026-01-12	37.5500	38.0900	37.5500	37.8000	+6.449%	21	264	-99.788%
2026-01-09	31.1000	35.8000	31.1000	35.5100	+8.262%	12	254	-99.775%
2026-01-08	32.8000	32.8000	32.8000	32.8000	-2.235%	38	256	-99.756%
2026-01-07	33.3800	33.5500	33.3800	33.5500	+2.599%	5	243	-99.762%
2026-01-06	35.0000	35.0000	32.7000	32.7000	-20.766%	25	241	-99.755%
2026-01-05	41.3500	41.3500	41.2700	41.2700	+11.541%	7	232	-99.806%
2026-01-02	43.6500	43.6500	37.0000	37.0000	-19.565%	5	232	-99.784%
2025-12-29	47.8000	48.4000	46.0000	46.0000	-18.728%	4	230	-99.826%
2025-12-24	55.4000	56.6000	55.2000	56.6000	+0.088%	68	210	-99.859%
2025-12-23	57.6000	57.6000	56.5500	56.5500	-10.818%	6	210	-99.859%
2025-12-22	65.1900	65.1900	63.4100	63.4100	+7.384%	2	206	-99.874%
2025-12-19	59.7000	59.7000	59.0500	59.0500	-7.734%	3	206	-99.865%
2025-12-18	62.0500	64.0000	62.0500	64.0000	+17.109%	11	204	-99.875%
2025-12-17	66.5800	66.5800	54.6500	54.6500	-14.928%	54	205	-99.854%
2025-12-16	55.1800	64.2400	55.1800	64.2400	+5.311%	3	179	-99.875%
2025-12-15	60.7200	61.0000	59.7900	61.0000	+19.187%	3	179	-99.869%
2025-12-12	44.2500	51.1800	44.2500	51.1800	+19.859%	2	178	-99.844%
2025-12-08	43.4500	43.7400	42.7000	42.7000	-15.278%	84	178	-99.813%
2025-12-05	50.4000	50.4000	50.4000	50.4000	-0.395%	2	126	-99.841%
2025-12-04	49.0000	50.6000	49.0000	50.6000	+11.184%	60	124	-99.842%
2025-12-03	45.5100	45.5100	45.5100	45.5100	+15.390%	1	100	-99.824%
2025-12-02	39.1400	39.4800	39.1400	39.4400	-2.905%	12	100	-99.797%
2025-12-01	40.6200	40.6200	40.6200	40.6200	-2.285%	1	101	-99.803%
2025-11-26	41.5700	41.5700	41.5700	41.5700	+0.241%	2	100	-99.808%
2025-11-24	39.7000	41.4700	39.7000	41.4700	+21.971%	3	100	-99.807%
2025-11-21	32.4500	34.0500	32.4500	34.0000	-6.310%	22	102	-99.765%
2025-11-20	45.4300	45.4300	36.2500	36.2900	-4.751%	13	81	-99.780%
2025-11-18	38.1000	38.1000	38.1000	38.1000	-13.605%	2	77	-99.790%
2025-11-17	41.6500	44.1000	41.6500	44.1000	+9.701%	4	76	-99.819%
2025-11-14	36.0000	40.2000	36.0000	40.2000	+6.943%	5	73	-99.801%
2025-11-13	40.0600	40.0600	37.5900	37.5900	-20.863%	3	73	-99.787%
2025-11-12	48.1100	48.1100	47.5000	47.5000	-14.875%	2	73	-99.832%
2025-11-10	56.7500	56.8500	55.8000	55.8000	+4.749%	4	73	-99.857%
2025-11-07	53.2700	53.2700	53.2700	53.2700	-8.690%	1	69	-99.850%
2025-11-06	58.3400	58.3400	58.3400	58.3400	-5.660%	1	69	-99.863%
2025-11-05	61.9500	62.6000	61.8400	61.8400	-9.525%	7	68	-99.871%
2025-11-03	68.3500	68.3500	68.3500	68.3500	+11.410%	1	70	-99.883%
2025-10-31	61.3500	61.3500	61.3500	61.3500	+9.554%	24	70	-99.870%
2025-10-30	56.0000	56.0000	56.0000	56.0000	-11.742%	1	70	-99.857%
2025-10-29	63.5000	63.5000	63.4500	63.4500	-0.626%	2	69	-99.874%
2025-10-28	63.8500	63.8500	63.8500	63.8500	+2.242%	6	69	-99.875%
2025-10-27	59.7000	62.4500	59.7000	62.4500	+23.909%	51	46	-99.872%
2025-10-24	50.4000	50.4000	50.4000	50.4000	+3.576%	2	46	-99.841%
2025-10-23	48.6600	48.6600	48.6600	48.6600	-6.116%	1	44	-99.836%
2025-10-22	50.5500	51.8300	50.5500	51.8300	-6.105%	2	43	-99.846%
2025-10-17	55.0900	55.9100	55.0900	55.2000	+6.358%	3	43	-99.855%
2025-10-14	51.9000	51.9000	51.9000	51.9000	+2.772%	1	41	-99.846%
2025-10-13	50.8200	50.8200	50.5000	50.5000	+9.189%	2	41	-99.842%
2025-10-10	48.1100	48.1100	46.2500	46.2500	-15.448%	2	41	-99.827%
2025-10-09	54.7000	54.7000	54.7000	54.7000	-1.085%	14	41	-99.854%
2025-10-08	55.4000	55.4000	55.3000	55.3000	-1.601%	3	48	-99.855%
2025-10-07	62.0800	62.0800	55.9000	56.2000	-14.603%	5	45	-99.858%
2025-10-06	63.6800	65.8100	63.6800	65.8100	+30.913%	2	41	-99.878%
2025-10-03	56.4900	56.4900	50.2700	50.2700	-27.103%	18	40	-99.841%
2025-10-01	67.2000	69.6600	67.1000	68.9600	+15.802%	25	31	-99.884%
2025-09-30	57.7000	59.5500	57.7000	59.5500	-4.230%	2	13	-99.866%
2025-09-29	64.0000	64.0000	62.1800	62.1800	+11.734%	2	13	-99.871%
2025-09-25	56.0000	56.0000	55.6500	55.6500	-10.386%	5	11	-99.856%
2025-09-24	62.1000	62.1000	62.1000	62.1000	+4.792%	1	6	-99.871%
2025-09-23	59.2100	59.2600	59.2100	59.2600	-5.592%	2	5	-99.865%
2025-09-22	62.7700	62.7700	62.7700	62.7700	+10.316%	2	4	-99.873%
2025-09-18	56.9000	56.9000	56.9000	56.9000	+6.355%	1	2	-99.859%
2025-09-17	53.5000	53.5000	53.5000	53.5000	0.000%	1	1	-99.850%