Dark

TSLA20260821C590
TSLA Aug 21 2026 590.00 Call (TSLA260821C00590000)
option OPRA

EOD

Jul 30, 2026

0.1200+33.333%(+0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.1200	0.1200	0.1200	0.1200	+33.333%	2	657	0.000%
2026-07-29	0.0900	0.0900	0.0900	0.0900	-10.000%	1	655	+33.333%
2026-07-27	0.1000	0.1000	0.1000	0.1000	-16.667%	1	655	+20.000%
2026-07-24	0.1700	0.1700	0.1100	0.1200	0.000%	13	655	0.000%
2026-07-23	0.1300	0.1300	0.1200	0.1200	-57.143%	13	655	0.000%
2026-07-22	0.2900	0.3000	0.2800	0.2800	-9.677%	5	667	-57.143%
2026-07-21	0.3100	0.3500	0.3000	0.3100	0.000%	29	668	-61.290%
2026-07-20	0.3400	0.3400	0.3100	0.3100	-27.907%	25	669	-61.290%
2026-07-17	0.4500	0.4500	0.4300	0.4300	-38.571%	77	694	-72.093%
2026-07-15	0.6900	0.7000	0.6900	0.7000	+4.478%	30	657	-82.857%
2026-07-14	0.6800	0.6800	0.6700	0.6700	-1.471%	3	657	-82.090%
2026-07-13	0.9800	0.9800	0.6700	0.6800	-33.981%	59	659	-82.353%
2026-07-10	1.1900	1.2200	1.0300	1.0300	-12.712%	79	660	-88.350%
2026-07-09	0.9800	1.1800	0.9800	1.1800	+29.670%	9	657	-89.831%
2026-07-08	0.9600	0.9600	0.9100	0.9100	-18.018%	17	665	-86.813%
2026-07-07	1.3600	1.3600	1.1100	1.1100	-29.299%	84	677	-89.189%
2026-07-06	1.3800	1.6900	1.3800	1.5700	+29.752%	163	686	-92.357%
2026-07-02	1.4200	1.4300	1.0900	1.2100	-42.925%	125	744	-90.083%
2026-07-01	2.1200	2.1500	2.0500	2.1200	+3.415%	108	744	-94.340%
2026-06-30	1.8300	2.0500	1.8300	2.0500	+11.413%	119	688	-94.146%
2026-06-29	1.3900	1.8400	1.3900	1.8400	+49.593%	30	629	-93.478%
2026-06-26	1.4100	1.4100	1.2300	1.2300	+20.588%	31	630	-90.244%
2026-06-25	1.0200	1.0200	1.0200	1.0200	-18.400%	1	646	-88.235%
2026-06-24	1.2200	1.2700	1.2200	1.2500	-3.846%	22	647	-90.400%
2026-06-23	1.4700	1.4700	1.3000	1.3000	-38.095%	59	665	-90.769%
2026-06-22	1.9500	2.5300	1.9500	2.1000	+4.478%	14	654	-94.286%
2026-06-18	1.9500	2.0200	1.9500	2.0100	-7.798%	14	664	-94.030%
2026-06-17	2.1800	2.1800	2.1800	2.1800	-18.959%	1	664	-94.495%
2026-06-16	2.7500	3.1800	2.6900	2.6900	-18.485%	6	664	-95.539%
2026-06-15	3.5500	3.5500	3.3000	3.3000	-8.333%	41	635	-96.364%
2026-06-12	3.4000	3.6000	3.4000	3.6000	+12.853%	2	635	-96.667%
2026-06-11	2.6000	3.1900	2.6000	3.1900	+21.293%	7	635	-96.238%
2026-06-10	2.9900	2.9900	2.6200	2.6300	-13.770%	78	634	-95.437%
2026-06-09	4.6600	5.0000	3.0500	3.0500	-22.589%	15	632	-96.066%
2026-06-08	3.9700	3.9700	3.9400	3.9400	+10.986%	5	630	-96.954%
2026-06-05	4.9000	4.9000	3.5000	3.5500	-36.036%	7	630	-96.620%
2026-06-04	5.5500	5.5500	5.5500	5.5500	-17.411%	1	631	-97.838%
2026-06-03	6.9800	6.9800	6.7200	6.7200	+8.387%	6	630	-98.214%
2026-06-02	5.4500	6.2000	5.4500	6.2000	+7.826%	18	626	-98.065%
2026-06-01	5.9000	6.1000	5.7000	5.7500	-22.507%	15	613	-97.913%
2026-05-29	8.6500	8.6500	6.9800	7.4200	-17.556%	14	618	-98.383%
2026-05-28	8.9100	9.2100	8.5000	9.0000	-3.743%	79	626	-98.667%
2026-05-27	9.8500	10.0000	9.0000	9.3500	+18.056%	51	641	-98.717%
2026-05-26	7.7100	8.0500	7.4400	7.9200	+13.143%	37	648	-98.485%
2026-05-22	6.6400	7.6000	6.6400	7.0000	+11.111%	10	624	-98.286%
2026-05-21	5.9000	6.9000	5.9000	6.3000	-0.787%	84	622	-98.095%
2026-05-20	5.4000	6.3500	5.2800	6.3500	+19.811%	65	622	-98.110%
2026-05-19	5.1800	5.3000	4.4000	5.3000	-7.666%	14	635	-97.736%
2026-05-18	6.4000	6.4000	5.5500	5.7400	-29.571%	6	635	-97.909%
2026-05-15	8.4200	8.4300	7.8000	8.1500	-29.315%	27	635	-98.528%
2026-05-14	11.4500	14.1000	11.4500	11.5300	-9.213%	12	642	-98.959%
2026-05-13	11.0700	15.0000	10.2100	12.7000	+18.360%	85	637	-99.055%
2026-05-12	12.6600	12.7900	8.9800	10.7300	-12.693%	20	637	-98.882%
2026-05-11	8.1500	12.2900	7.7000	12.2900	+46.834%	14	637	-99.024%
2026-05-08	7.0000	8.6500	7.0000	8.3700	+58.523%	24	595	-98.566%
2026-05-07	6.1700	6.5500	5.2800	5.2800	+10.230%	147	601	-97.727%
2026-05-06	4.4500	5.0000	4.4500	4.7900	+12.706%	7	604	-97.495%
2026-05-04	3.9400	4.3000	3.9400	4.2500	-7.205%	42	602	-97.176%
2026-05-01	4.1500	4.8000	4.1500	4.5800	+47.742%	131	595	-97.380%
2026-04-30	2.5400	3.1200	2.5400	3.1000	-6.061%	45	595	-96.129%
2026-04-24	3.2500	3.3000	3.2200	3.3000	+4.101%	26	596	-96.364%
2026-04-23	3.5300	3.8500	3.1300	3.1700	-37.965%	31	622	-96.215%
2026-04-22	5.2100	5.2400	5.1100	5.1100	+1.188%	24	625	-97.652%
2026-04-21	5.3700	5.3700	5.0500	5.0500	-15.126%	4	628	-97.624%
2026-04-20	6.0000	6.0000	5.9000	5.9500	-23.718%	8	628	-97.983%
2026-04-17	6.4500	8.3500	6.4000	7.8000	+32.203%	6	634	-98.462%
2026-04-16	5.6000	6.0000	5.5500	5.9000	-13.869%	17	634	-97.966%
2026-04-15	3.9000	7.0000	3.8500	6.8500	+116.088%	43	642	-98.248%
2026-04-14	3.0600	3.1700	3.0600	3.1700	+36.638%	2	640	-96.215%
2026-04-13	2.2300	2.3200	2.2300	2.3200	+8.411%	4	639	-94.828%
2026-04-10	2.1400	2.1400	2.1400	2.1400	+0.469%	1	640	-94.393%
2026-04-08	2.1800	2.1800	2.1300	2.1300	+5.446%	11	639	-94.366%
2026-04-07	1.9600	2.0200	1.9600	2.0200	-6.047%	16	646	-94.059%
2026-04-06	2.3700	2.3700	2.1400	2.1500	-16.667%	41	656	-94.419%
2026-04-02	2.9000	3.0400	2.5800	2.5800	-30.270%	40	644	-95.349%
2026-04-01	3.7000	3.7200	3.7000	3.7000	+26.280%	7	644	-96.757%
2026-03-31	3.0100	3.0100	2.9300	2.9300	+10.985%	75	639	-95.904%
2026-03-30	3.1100	3.1100	2.6100	2.6400	-20.000%	46	597	-95.455%
2026-03-27	3.3000	3.3500	3.2600	3.3000	-19.708%	11	576	-96.364%
2026-03-26	4.1100	4.1100	4.1100	4.1100	-17.304%	1	578	-97.080%
2026-03-25	5.0600	5.1000	4.9700	4.9700	+4.632%	16	578	-97.586%
2026-03-24	4.8200	4.8400	4.7300	4.7500	+4.396%	10	579	-97.474%
2026-03-23	5.0400	5.1100	4.4200	4.5500	+13.750%	33	580	-97.363%
2026-03-20	4.5000	4.5000	4.0000	4.0000	-21.105%	39	578	-97.000%
2026-03-19	5.6200	5.6200	5.0700	5.0700	-26.201%	53	565	-97.633%
2026-03-18	6.9800	6.9900	6.8700	6.8700	-8.400%	20	548	-98.253%
2026-03-17	7.9200	8.0500	7.4300	7.5000	-8.313%	29	547	-98.400%
2026-03-16	9.3000	9.3000	8.1800	8.1800	-4.884%	44	547	-98.533%
2026-03-13	8.7900	8.8200	8.5700	8.6000	-6.522%	21	521	-98.605%
2026-03-12	9.8000	9.8000	9.1300	9.2000	-11.962%	39	514	-98.696%
2026-03-11	11.0500	11.0500	10.4500	10.4500	+11.765%	3	486	-98.852%
2026-03-10	9.9000	10.4600	9.1500	9.3500	-5.556%	156	483	-98.717%
2026-03-09	8.8000	9.9000	8.7500	9.9000	-5.894%	33	344	-98.788%
2026-03-06	10.4600	10.8200	10.3300	10.5200	-3.486%	204	335	-98.859%
2026-03-05	11.4800	11.4800	10.8500	10.9000	-9.917%	4	335	-98.899%
2026-03-04	11.5000	12.1000	11.4500	12.1000	+24.103%	4	336	-99.008%
2026-03-03	10.9500	10.9500	9.7100	9.7500	-13.333%	23	335	-98.769%
2026-03-02	10.4000	11.2500	10.4000	11.2500	+1.351%	7	324	-98.933%
2026-02-27	12.0500	12.0500	11.1000	11.1000	-12.598%	4	329	-98.919%
2026-02-26	13.2700	13.2700	12.3500	12.7000	-13.488%	10	327	-99.055%
2026-02-25	14.7000	14.7000	14.6800	14.6800	+26.225%	11	325	-99.183%
2026-02-24	11.4500	11.6300	11.4500	11.6300	+5.727%	3	325	-98.968%
2026-02-23	12.7000	12.7000	10.5800	11.0000	-21.764%	49	325	-98.909%
2026-02-20	13.7600	14.0600	13.7600	14.0600	+0.429%	3	304	-99.147%
2026-02-19	14.0000	14.0000	14.0000	14.0000	-12.773%	1	305	-99.143%
2026-02-17	15.6500	16.1500	14.3200	16.0500	-9.219%	16	304	-99.252%
2026-02-13	17.0000	18.1000	17.0000	17.6800	-1.119%	6	298	-99.321%
2026-02-12	22.2500	22.2500	17.8800	17.8800	-12.353%	8	298	-99.329%
2026-02-11	21.4900	22.3500	20.4000	20.4000	+2.307%	10	297	-99.412%
2026-02-10	19.4000	20.0100	19.4000	19.9400	+7.784%	5	294	-99.398%
2026-02-09	16.9700	18.5000	16.6700	18.5000	+3.641%	10	293	-99.351%
2026-02-06	16.4000	17.8500	16.4000	17.8500	+10.185%	14	286	-99.328%
2026-02-05	16.2000	16.2000	16.2000	16.2000	-1.520%	4	286	-99.259%
2026-02-04	19.4000	19.4000	16.4500	16.4500	-16.071%	27	286	-99.271%
2026-02-03	19.6000	19.6000	19.6000	19.6000	-5.769%	10	296	-99.388%
2026-02-02	19.9700	21.9000	19.9000	20.8000	-11.827%	25	306	-99.423%
2026-01-30	22.6700	27.1000	21.8600	23.5900	+15.073%	38	321	-99.491%
2026-01-29	22.2300	22.5100	20.5000	20.5000	-17.405%	34	298	-99.415%
2026-01-28	27.0600	27.0600	24.8200	24.8200	-4.428%	10	292	-99.517%
2026-01-27	26.3200	26.3200	25.2000	25.9700	-4.170%	6	292	-99.538%
2026-01-26	29.5000	29.5000	27.1000	27.1000	-13.363%	18	293	-99.557%
2026-01-23	30.8000	32.2100	30.4000	31.2800	+17.373%	29	289	-99.616%
2026-01-22	25.0300	26.8500	24.7500	26.6500	+10.903%	34	272	-99.550%
2026-01-21	23.6700	26.2000	22.2500	24.0300	+6.093%	54	276	-99.501%
2026-01-20	23.8900	24.0200	22.6500	22.6500	-16.789%	13	262	-99.470%
2026-01-16	29.8900	29.8900	27.2200	27.2200	-9.115%	10	257	-99.559%
2026-01-15	30.7000	30.7000	29.9500	29.9500	+1.698%	20	257	-99.599%
2026-01-14	29.5100	29.5100	29.4500	29.4500	-8.824%	2	238	-99.593%
2026-01-13	33.4000	33.6000	32.3000	32.3000	-6.377%	56	237	-99.628%
2026-01-12	34.3500	35.9500	34.3500	34.5000	+4.072%	14	208	-99.652%
2026-01-09	32.4000	34.4000	32.4000	33.1500	+7.455%	62	204	-99.638%
2026-01-08	31.0000	31.0500	30.8500	30.8500	-1.122%	4	164	-99.611%
2026-01-07	31.2000	31.2000	31.2000	31.2000	+0.418%	6	160	-99.615%
2026-01-06	31.0700	31.0700	31.0700	31.0700	-23.379%	1	157	-99.614%
2025-12-31	40.9500	40.9500	40.5500	40.5500	-6.351%	2	158	-99.704%
2025-12-30	43.3000	43.3000	43.3000	43.3000	-16.199%	1	158	-99.723%
2025-12-26	50.1600	51.6800	50.1600	51.6700	-2.638%	3	158	-99.768%
2025-12-24	53.0700	53.0700	53.0700	53.0700	-1.631%	1	158	-99.774%
2025-12-23	57.0500	57.0500	53.9000	53.9500	-12.205%	6	158	-99.778%
2025-12-22	62.3500	62.3500	61.4500	61.4500	+8.339%	2	154	-99.805%
2025-12-19	56.8500	56.8500	56.7200	56.7200	-5.702%	7	154	-99.788%
2025-12-18	61.6000	61.6000	59.9500	60.1500	+4.609%	68	147	-99.800%
2025-12-17	62.7000	62.7000	57.0900	57.5000	-2.954%	15	102	-99.791%
2025-12-16	59.2500	59.2500	59.2500	59.2500	+5.146%	1	105	-99.797%
2025-12-15	57.1900	57.1900	56.3500	56.3500	+22.500%	2	105	-99.787%
2025-12-12	43.8500	46.0000	43.5500	46.0000	+7.728%	28	103	-99.739%
2025-12-11	42.7000	42.7000	42.7000	42.7000	+2.768%	5	100	-99.719%
2025-12-08	41.5500	41.5500	41.5500	41.5500	-9.359%	53	100	-99.711%
2025-12-04	47.1500	47.1500	45.8400	45.8400	+7.606%	16	78	-99.738%
2025-12-03	41.6800	43.9000	41.6800	42.6000	+12.105%	10	76	-99.718%
2025-12-02	37.4400	38.0000	37.1100	38.0000	-3.797%	12	72	-99.684%
2025-12-01	39.5000	39.5000	39.5000	39.5000	+2.891%	1	81	-99.696%
2025-11-26	38.3800	38.3900	38.3800	38.3900	+0.026%	2	81	-99.687%
2025-11-25	38.3800	38.3800	38.3800	38.3800	-3.689%	2	81	-99.687%
2025-11-24	39.8500	39.8500	39.8500	39.8500	+12.762%	2	83	-99.699%
2025-11-20	41.8500	41.8500	35.3400	35.3400	-1.969%	5	81	-99.660%
2025-11-19	36.2000	36.3000	36.0500	36.0500	-5.157%	44	80	-99.667%
2025-11-14	33.7000	38.6500	33.7000	38.0100	-8.166%	8	71	-99.684%
2025-11-13	41.3900	41.3900	41.3900	41.3900	-9.332%	2	74	-99.710%
2025-11-12	45.6500	46.1700	45.6500	45.6500	-6.780%	22	72	-99.737%
2025-11-11	48.9000	48.9900	48.9000	48.9700	-8.808%	3	81	-99.755%
2025-11-10	51.0500	54.6500	51.0500	53.7000	+1.994%	25	81	-99.777%
2025-11-07	50.3400	52.6500	49.3500	52.6500	-12.250%	23	78	-99.772%
2025-11-06	56.7000	60.4500	56.7000	60.0000	-7.049%	10	94	-99.800%
2025-11-05	56.2500	64.5500	56.2500	64.5500	-4.299%	39	96	-99.814%
2025-11-03	67.1000	67.4500	67.1000	67.4500	+24.446%	49	92	-99.822%
2025-10-30	54.2000	54.2000	54.2000	54.2000	-10.116%	1	92	-99.779%
2025-10-29	59.9500	60.3000	59.8200	60.3000	-1.551%	7	92	-99.801%
2025-10-28	58.5000	61.5000	58.5000	61.2500	+1.829%	32	86	-99.804%
2025-10-27	51.6500	60.1500	51.6500	60.1500	+18.173%	82	53	-99.800%
2025-10-24	51.0100	51.0100	50.9000	50.9000	+9.064%	2	53	-99.764%
2025-10-23	47.1700	47.2400	46.6700	46.6700	-17.046%	4	53	-99.743%
2025-10-21	56.3500	56.3500	56.2600	56.2600	+3.762%	2	51	-99.787%
2025-10-17	51.3000	54.2200	51.3000	54.2200	+8.549%	4	51	-99.779%
2025-10-14	47.0500	49.9500	46.1200	49.9500	+0.807%	23	51	-99.760%
2025-10-13	47.3500	49.5500	46.3500	49.5500	+6.103%	6	51	-99.758%
2025-10-10	47.2500	47.2500	46.7000	46.7000	-10.192%	2	52	-99.743%
2025-10-09	51.3500	52.0000	51.3500	52.0000	-6.391%	11	52	-99.769%
2025-10-08	53.3500	55.5500	53.1000	55.5500	+2.680%	13	59	-99.784%
2025-10-07	54.0000	54.2000	54.0000	54.1000	-15.004%	5	54	-99.778%
2025-10-06	57.9500	63.6500	57.9500	63.6500	+27.300%	3	51	-99.811%
2025-10-03	57.1100	57.1100	48.4700	50.0000	-12.049%	19	50	-99.760%
2025-10-02	60.8900	60.8900	56.8500	56.8500	-15.515%	11	42	-99.789%
2025-10-01	59.9500	67.2900	59.9500	67.2900	+25.307%	31	33	-99.822%
2025-09-25	56.9200	56.9200	53.7000	53.7000	-11.313%	14	17	-99.777%
2025-09-22	60.5500	60.5500	60.5500	60.5500	+7.740%	1	3	-99.802%
2025-09-18	56.2000	56.2000	56.2000	56.2000	0.000%	2	2	-99.786%