Dark

TSLA20260821C600
TSLA Aug 21 2026 600.00 Call (TSLA260821C00600000)
option OPRA

EOD

Jul 31, 2026

0.07000.000%(0.0000)140

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.0800	0.0900	0.0400	0.0700	0.000%	140	8,015	0.000%
2026-07-30	0.0700	0.0900	0.0600	0.0700	0.000%	320	8,008	0.000%
2026-07-29	0.0900	0.1000	0.0700	0.0700	-12.500%	26	8,177	0.000%
2026-07-28	0.0800	0.0900	0.0800	0.0800	0.000%	506	8,196	-12.500%
2026-07-27	0.1100	0.1100	0.0800	0.0800	-27.273%	380	7,981	-12.500%
2026-07-24	0.1300	0.1300	0.0900	0.1100	-8.333%	602	7,929	-36.364%
2026-07-23	0.1300	0.1500	0.1000	0.1200	-53.846%	1,822	7,819	-41.667%
2026-07-22	0.2500	0.2800	0.2400	0.2600	-7.143%	697	7,366	-73.077%
2026-07-21	0.3000	0.3500	0.2500	0.2800	-3.448%	202	7,205	-75.000%
2026-07-20	0.3700	0.3700	0.2900	0.2900	-23.684%	708	7,201	-75.862%
2026-07-17	0.4300	0.4300	0.3600	0.3800	-24.000%	407	7,138	-81.579%
2026-07-16	0.5200	0.5800	0.4500	0.5000	-16.667%	255	7,115	-86.000%
2026-07-15	0.7000	0.7000	0.5500	0.6000	+3.448%	323	7,006	-88.333%
2026-07-14	0.6400	0.6700	0.5800	0.5800	-4.918%	171	6,785	-87.931%
2026-07-13	0.7900	0.7900	0.6000	0.6100	-35.106%	484	6,622	-88.525%
2026-07-10	1.1200	1.1200	0.9400	0.9400	-6.000%	108	6,398	-92.553%
2026-07-09	0.8200	1.0700	0.8200	1.0000	+14.943%	290	6,377	-93.000%
2026-07-08	0.9000	0.9000	0.8100	0.8700	-15.534%	379	6,394	-91.954%
2026-07-07	1.4400	1.4400	0.9700	1.0300	-30.405%	323	6,302	-93.204%
2026-07-06	1.0800	1.5400	0.9400	1.4800	+30.973%	652	6,455	-95.270%
2026-07-02	1.7600	1.9900	0.9900	1.1300	-38.919%	659	6,496	-93.805%
2026-07-01	1.9200	2.1800	1.7400	1.8500	-6.091%	498	6,496	-96.216%
2026-06-30	1.5300	2.1200	1.5300	1.9700	+12.571%	624	6,575	-96.447%
2026-06-29	1.1100	1.8500	1.1100	1.7500	+54.867%	597	6,499	-96.000%
2026-06-26	0.9100	1.3400	0.8900	1.1300	+20.213%	243	6,571	-93.805%
2026-06-25	1.0000	1.0900	0.9400	0.9400	-11.321%	199	6,554	-92.553%
2026-06-24	1.1800	1.2500	1.0200	1.0600	-11.667%	510	6,514	-93.396%
2026-06-23	1.3100	1.4200	1.1900	1.2000	-36.842%	962	6,461	-94.167%
2026-06-22	1.6300	2.4500	1.5700	1.9000	+4.972%	324	6,589	-96.316%
2026-06-18	1.9800	1.9800	1.6400	1.8100	-7.179%	827	6,565	-96.133%
2026-06-17	2.2700	2.2700	1.8800	1.9500	-13.333%	435	6,565	-96.410%
2026-06-16	2.4600	2.8700	2.2500	2.2500	-23.729%	464	6,565	-96.889%
2026-06-15	3.5800	3.7000	2.8300	2.9500	-15.714%	458	6,605	-97.627%
2026-06-12	2.9600	3.7500	2.7500	3.5000	+4.790%	729	6,605	-98.000%
2026-06-11	2.4600	3.3800	2.3400	3.3400	+39.167%	665	6,605	-97.904%
2026-06-10	2.7600	3.0000	2.3600	2.4000	-18.644%	587	6,594	-97.083%
2026-06-09	3.8500	4.4500	2.6900	2.9500	-22.572%	1,292	6,455	-97.627%
2026-06-08	3.3000	4.3100	3.2500	3.8100	+20.952%	1,064	6,318	-98.163%
2026-06-05	5.3500	5.5000	3.1500	3.1500	-35.714%	1,270	6,152	-97.778%
2026-06-04	5.7000	5.8800	4.8500	4.9000	-14.035%	421	5,770	-98.571%
2026-06-03	5.4000	6.8900	4.9000	5.7000	-0.870%	634	5,771	-98.772%
2026-06-02	4.9700	5.8000	4.8000	5.7500	+18.802%	560	5,717	-98.783%
2026-06-01	5.9000	5.9000	4.8400	4.8400	-28.296%	1,040	5,582	-98.554%
2026-05-29	7.5000	7.9000	6.0000	6.7500	-16.667%	1,690	5,688	-98.963%
2026-05-28	8.0000	8.4500	7.5000	8.1000	-4.368%	929	6,694	-99.136%
2026-05-27	8.3000	9.6700	7.8000	8.4700	+16.027%	1,785	7,159	-99.174%
2026-05-26	6.8500	7.4500	6.3700	7.3000	+11.450%	665	7,637	-99.041%
2026-05-22	6.2500	7.0000	5.8500	6.5500	+15.317%	2,315	7,630	-98.931%
2026-05-21	6.3000	6.8800	5.2500	5.6800	-0.351%	686	6,464	-98.768%
2026-05-20	5.0500	5.8900	4.8000	5.7000	+20.000%	215	6,464	-98.772%
2026-05-19	4.5500	4.9500	3.9700	4.7500	-8.654%	1,473	6,228	-98.526%
2026-05-18	6.5000	6.5500	4.9000	5.2000	-26.761%	1,520	6,228	-98.654%
2026-05-15	8.8900	9.0500	6.8500	7.1000	-32.381%	9,190	6,228	-99.014%
2026-05-14	11.5000	13.0900	10.5000	10.5000	-7.895%	1,424	11,351	-99.333%
2026-05-13	10.0500	13.8200	9.3000	11.4000	+17.526%	4,937	12,172	-99.386%
2026-05-12	10.5700	11.5900	7.9000	9.7000	-12.217%	1,888	12,172	-99.278%
2026-05-11	7.8000	12.2300	6.3500	11.0500	+47.333%	1,493	12,172	-99.367%
2026-05-08	6.0800	8.4500	6.0800	7.5000	+37.615%	3,236	14,085	-99.067%
2026-05-07	5.2500	6.1600	4.8100	5.4500	+22.472%	3,006	12,418	-98.716%
2026-05-06	3.6000	4.5800	3.4900	4.4500	+17.105%	4,097	9,873	-98.427%
2026-05-05	4.1500	4.5500	3.8000	3.8000	-1.809%	161	6,406	-98.158%
2026-05-04	3.5000	4.0000	3.4000	3.8700	+3.200%	331	6,325	-98.191%
2026-05-01	3.5000	4.3500	3.2000	3.7500	+19.048%	314	6,029	-98.133%
2026-04-30	2.4000	3.4000	2.3300	3.1500	+24.016%	51	6,029	-97.778%
2026-04-29	2.7500	2.8600	2.5400	2.5400	-14.189%	89	6,031	-97.244%
2026-04-28	3.2000	3.5000	2.9600	2.9600	-8.923%	120	6,065	-97.635%
2026-04-27	2.8800	3.3500	2.5300	3.2500	+3.175%	74	6,046	-97.846%
2026-04-24	3.0500	3.4500	2.8300	3.1500	+8.997%	233	6,031	-97.778%
2026-04-23	3.5000	3.7500	2.7900	2.8900	-36.623%	504	6,002	-97.578%
2026-04-22	4.6000	4.7900	4.5000	4.5600	+2.472%	145	5,942	-98.465%
2026-04-21	4.8700	4.9000	4.4500	4.4500	-11.000%	70	5,839	-98.427%
2026-04-20	6.5900	6.5900	4.9000	5.0000	-18.434%	692	5,839	-98.600%
2026-04-17	5.8000	7.7000	5.7500	6.1300	+13.519%	234	5,303	-98.858%
2026-04-16	5.6800	5.8000	4.8000	5.4000	-7.692%	749	5,362	-98.704%
2026-04-15	2.9400	6.7000	2.9400	5.8500	+110.432%	705	4,702	-98.803%
2026-04-14	2.4000	2.8900	2.1400	2.7800	+34.951%	1,087	4,860	-97.482%
2026-04-13	2.0100	2.1500	1.9700	2.0600	+3.000%	192	4,009	-96.602%
2026-04-10	2.0200	2.0200	1.9300	2.0000	0.000%	52	4,050	-96.500%
2026-04-09	1.9400	2.1200	1.7000	2.0000	+3.627%	1,295	4,042	-96.500%
2026-04-08	2.1000	2.1000	1.8700	1.9300	+4.324%	1,355	2,890	-96.373%
2026-04-07	1.8000	1.8900	1.5800	1.8500	-7.500%	80	1,736	-96.216%
2026-04-06	2.4600	2.4600	1.8800	2.0000	-13.793%	163	1,729	-96.500%
2026-04-02	2.7700	2.7700	2.3200	2.3200	-30.330%	64	1,696	-96.983%
2026-04-01	3.0500	3.3500	2.9500	3.3300	+13.652%	55	1,696	-97.898%
2026-03-31	2.6100	3.0000	2.6000	2.9300	+24.681%	93	1,684	-97.611%
2026-03-30	3.0000	3.0500	2.3500	2.3500	-21.667%	223	1,676	-97.021%
2026-03-27	3.1400	3.2100	2.8300	3.0000	-11.765%	187	1,650	-97.667%
2026-03-26	4.1000	4.1000	3.4000	3.4000	-20.000%	333	1,618	-97.941%
2026-03-25	4.7200	4.8000	4.2500	4.2500	+1.190%	102	1,635	-98.353%
2026-03-24	3.8500	4.4400	3.8500	4.2000	+5.000%	19	1,648	-98.333%
2026-03-23	3.7500	4.6000	3.7500	4.0000	+10.803%	100	1,647	-98.250%
2026-03-20	3.9000	3.9700	3.4500	3.6100	-18.510%	410	1,651	-98.061%
2026-03-19	5.1900	5.1900	4.4300	4.4300	-22.281%	102	1,875	-98.420%
2026-03-18	6.7500	7.0000	5.7000	5.7000	-14.671%	123	1,854	-98.772%
2026-03-17	7.1900	7.3500	6.6400	6.6800	-11.052%	332	1,825	-98.952%
2026-03-16	8.4000	8.6500	7.5100	7.5100	-4.937%	64	1,678	-99.068%
2026-03-13	8.6700	8.6700	7.8000	7.9000	-7.386%	112	1,664	-99.114%
2026-03-12	9.5000	9.5000	8.2500	8.5300	-9.735%	268	1,594	-99.179%
2026-03-11	9.6500	10.8500	9.4500	9.4500	+11.176%	119	1,521	-99.259%
2026-03-10	9.3100	9.4200	8.4000	8.5000	-2.299%	112	1,408	-99.176%
2026-03-09	8.4200	9.2500	7.8500	8.7000	-8.901%	142	1,391	-99.195%
2026-03-06	9.5500	9.9800	9.3500	9.5500	-7.282%	258	1,308	-99.267%
2026-03-05	10.4600	10.4600	9.8700	10.3000	-6.108%	6	1,300	-99.320%
2026-03-04	9.5500	11.2000	9.5500	10.9700	+21.889%	154	1,300	-99.362%
2026-03-03	9.7500	9.7500	8.6800	9.0000	-13.876%	167	1,272	-99.222%
2026-03-02	9.7500	10.8000	9.7000	10.4500	-3.687%	37	1,263	-99.330%
2026-02-27	11.3000	11.3000	9.7800	10.8500	-9.583%	143	1,251	-99.355%
2026-02-26	12.5200	12.5200	11.4700	12.0000	-9.502%	70	1,194	-99.417%
2026-02-25	12.5000	13.9500	12.5000	13.2600	+9.136%	123	1,140	-99.472%
2026-02-24	10.5500	12.1500	10.2500	12.1500	+20.896%	120	1,140	-99.424%
2026-02-23	11.5800	11.9000	9.7500	10.0500	-23.574%	383	1,075	-99.303%
2026-02-20	13.1000	13.4300	12.3000	13.1500	-4.710%	132	940	-99.468%
2026-02-19	12.8500	14.1800	12.8500	13.8000	-2.817%	88	873	-99.493%
2026-02-18	14.3400	14.7700	14.0800	14.2000	+5.970%	85	886	-99.507%
2026-02-17	15.0000	15.0000	13.2500	13.4000	-18.243%	38	844	-99.478%
2026-02-13	16.3000	17.4500	15.7000	16.3900	-1.265%	35	843	-99.573%
2026-02-12	20.0000	20.8500	16.4000	16.6000	-13.316%	94	843	-99.578%
2026-02-11	19.5500	21.2000	18.4500	19.1500	+2.957%	150	797	-99.634%
2026-02-10	16.8000	18.7000	16.8000	18.6000	+8.140%	172	832	-99.624%
2026-02-09	15.6900	17.2000	15.4200	17.2000	+4.559%	96	868	-99.593%
2026-02-06	15.3500	16.4500	15.3500	16.4500	+12.671%	42	861	-99.574%
2026-02-05	13.9500	14.9000	13.0000	14.6000	-8.176%	141	824	-99.521%
2026-02-04	18.5000	19.6000	14.8800	15.9000	-16.316%	80	824	-99.560%
2026-02-03	19.6600	20.1000	17.7000	19.0000	-2.314%	78	831	-99.632%
2026-02-02	20.2000	20.6100	18.0900	19.4500	-11.591%	121	807	-99.640%
2026-01-30	21.0000	25.1100	20.8000	22.0000	+21.547%	109	820	-99.682%
2026-01-29	23.9700	23.9700	17.9200	18.1000	-22.484%	213	784	-99.613%
2026-01-28	24.1500	25.3000	23.3500	23.3500	-1.394%	55	776	-99.700%
2026-01-27	24.7500	25.1800	23.6800	23.6800	-7.319%	41	755	-99.704%
2026-01-26	28.7500	28.7500	25.3700	25.5500	-13.741%	222	748	-99.726%
2026-01-23	28.5000	30.7000	28.5000	29.6200	+1.612%	129	768	-99.764%
2026-01-22	23.7000	30.0000	23.7000	29.1500	+26.739%	52	720	-99.760%
2026-01-21	21.0000	23.8000	20.8000	23.0000	+10.206%	71	711	-99.696%
2026-01-20	23.0000	23.0000	20.5000	20.8700	-18.189%	64	672	-99.665%
2026-01-16	28.2400	29.8000	25.5100	25.5100	-8.958%	173	574	-99.726%
2026-01-15	29.2600	29.4000	28.0200	28.0200	-1.684%	19	574	-99.750%
2026-01-14	29.3200	29.5000	27.3700	28.5000	-9.178%	80	571	-99.754%
2026-01-13	31.3800	31.3800	31.3800	31.3800	-2.698%	3	554	-99.777%
2026-01-12	31.6500	34.3000	31.6500	32.2500	+1.320%	63	551	-99.783%
2026-01-09	28.4500	32.6000	28.4500	31.8300	+10.329%	127	522	-99.780%
2026-01-08	27.6900	29.3300	27.4500	28.8500	-3.833%	30	537	-99.757%
2026-01-07	29.8600	30.0000	29.4900	30.0000	+1.351%	5	546	-99.767%
2026-01-06	33.3500	33.3500	28.6500	29.6000	-17.778%	58	543	-99.764%
2026-01-05	33.9500	37.5500	33.9500	36.0000	+10.769%	45	530	-99.806%
2026-01-02	39.1500	39.1500	30.9500	32.5000	-12.399%	105	522	-99.785%
2025-12-31	39.1900	39.1900	36.9000	37.1000	-5.861%	18	465	-99.811%
2025-12-30	41.1500	42.1500	39.4100	39.4100	-6.942%	12	465	-99.822%
2025-12-29	44.9000	44.9000	42.3500	42.3500	-11.309%	28	465	-99.835%
2025-12-26	48.9500	48.9500	47.7500	47.7500	-6.373%	92	449	-99.853%
2025-12-24	50.0200	51.0000	50.0200	51.0000	-1.316%	2	385	-99.863%
2025-12-23	55.2700	55.2700	51.6500	51.6800	-7.961%	11	385	-99.865%
2025-12-22	59.6300	61.3200	55.8000	56.1500	+2.670%	60	380	-99.875%
2025-12-19	55.0200	55.3500	52.0500	54.6900	-4.804%	36	378	-99.872%
2025-12-18	55.5000	58.9000	52.2000	57.4500	+12.383%	56	344	-99.878%
2025-12-17	61.7200	62.2500	51.0000	51.1200	-17.241%	80	346	-99.863%
2025-12-16	53.0000	61.7700	53.0000	61.7700	+13.548%	45	364	-99.887%
2025-12-15	56.0000	56.8200	53.1400	54.4000	+22.799%	50	377	-99.871%
2025-12-12	48.7300	48.7300	40.5800	44.3000	+5.728%	46	372	-99.842%
2025-12-11	42.3400	42.3400	40.1900	41.9000	-7.607%	33	362	-99.833%
2025-12-10	41.6400	45.3500	41.0800	45.3500	+6.156%	15	347	-99.846%
2025-12-09	42.9700	43.2700	42.7200	42.7200	+8.015%	5	344	-99.836%
2025-12-08	43.3500	43.3500	39.1200	39.5500	-15.038%	65	342	-99.823%
2025-12-05	46.0900	46.5500	46.0900	46.5500	+4.046%	4	304	-99.850%
2025-12-04	45.0500	45.0500	44.2200	44.7400	+2.474%	8	302	-99.844%
2025-12-03	39.3800	43.6600	39.3800	43.6600	+22.126%	30	300	-99.840%
2025-12-02	39.7300	39.7300	35.7500	35.7500	-5.673%	10	288	-99.804%
2025-12-01	39.3500	39.3500	37.2000	37.9000	-1.686%	4	286	-99.815%
2025-11-26	37.3500	38.5500	36.7400	38.5500	+5.443%	41	275	-99.818%
2025-11-25	34.8500	36.5600	34.2300	36.5600	-3.663%	13	275	-99.809%
2025-11-24	38.0000	38.0500	37.9500	37.9500	+14.273%	16	274	-99.816%
2025-11-21	33.5000	33.5800	29.9000	33.2100	+0.302%	9	274	-99.789%
2025-11-20	33.1100	33.1100	33.1100	33.1100	-0.779%	7	269	-99.789%
2025-11-19	34.1000	34.6000	33.3700	33.3700	-1.997%	57	269	-99.790%
2025-11-18	32.1500	34.3700	32.1500	34.0500	-5.311%	27	235	-99.794%
2025-11-17	38.4500	40.3500	35.4500	35.9600	-2.811%	32	210	-99.805%
2025-11-14	32.1800	37.1000	32.1800	37.0000	+4.020%	15	208	-99.811%
2025-11-13	41.2000	41.2000	33.5000	35.5700	-18.041%	53	204	-99.803%
2025-11-12	45.2500	45.5800	43.4000	43.4000	-8.708%	6	194	-99.839%
2025-11-11	48.7000	48.7000	47.0700	47.5400	-10.386%	10	190	-99.853%
2025-11-10	49.5000	53.4600	49.5000	53.0500	+8.821%	10	190	-99.868%
2025-11-07	47.5300	49.2000	47.0000	48.7500	-15.861%	13	191	-99.856%
2025-11-06	60.8500	61.1500	54.6000	57.9400	-9.398%	27	191	-99.879%
2025-11-05	54.0000	63.9500	53.9500	63.9500	+17.490%	28	182	-99.891%
2025-11-04	54.8700	58.2800	54.4300	54.4300	-15.481%	11	196	-99.871%
2025-11-03	57.7000	66.2500	57.7000	64.4000	+13.082%	30	185	-99.891%
2025-10-31	55.0000	56.9500	52.7500	56.9500	+12.772%	3	185	-99.877%
2025-10-30	50.5000	50.5000	50.5000	50.5000	-14.869%	2	185	-99.861%
2025-10-29	60.4000	60.4000	58.5800	59.3200	+0.034%	14	185	-99.882%
2025-10-28	56.7000	61.0000	56.7000	59.3000	+10.841%	10	174	-99.882%
2025-10-27	51.6000	58.1500	51.3500	53.5000	+17.660%	41	172	-99.869%
2025-10-24	48.9000	48.9600	45.4700	45.4700	-1.152%	6	172	-99.846%
2025-10-23	40.2000	46.0000	40.2000	46.0000	-4.465%	8	167	-99.848%
2025-10-22	48.1700	48.1700	48.1500	48.1500	-9.441%	2	166	-99.855%
2025-10-21	54.1900	54.4600	53.1700	53.1700	-0.113%	15	167	-99.868%
2025-10-20	53.2300	53.2300	52.8000	53.2300	+1.973%	23	166	-99.868%
2025-10-17	46.5000	52.2700	46.4300	52.2000	+8.075%	40	181	-99.866%
2025-10-16	49.1600	49.1600	47.7200	48.3000	-3.090%	10	165	-99.855%
2025-10-15	51.5000	51.5000	49.6500	49.8400	+3.725%	22	155	-99.860%
2025-10-14	44.5000	48.0500	44.5000	48.0500	+2.671%	4	148	-99.854%
2025-10-13	46.0000	47.3500	46.0000	46.8000	+0.429%	6	144	-99.850%
2025-10-10	47.7500	47.7500	46.6000	46.6000	-6.800%	2	139	-99.850%
2025-10-09	49.8000	51.2500	49.8000	50.0000	-6.838%	17	139	-99.860%
2025-10-08	49.5100	53.6700	49.5100	53.6700	+3.311%	23	133	-99.870%
2025-10-07	57.0000	60.0000	51.9500	51.9500	-13.417%	31	125	-99.865%
2025-10-06	60.0000	60.0000	60.0000	60.0000	+18.250%	3	119	-99.883%
2025-10-03	54.7000	54.7000	47.3600	50.7400	-7.172%	45	122	-99.862%
2025-10-02	66.7700	66.7700	54.6600	54.6600	-15.203%	50	126	-99.872%
2025-10-01	62.6000	65.1500	61.3000	64.4600	+10.966%	48	114	-99.891%
2025-09-30	58.0900	58.0900	58.0900	58.0900	-0.820%	1	103	-99.879%
2025-09-29	59.7000	59.7000	58.4800	58.5700	+3.664%	79	102	-99.880%
2025-09-26	49.2000	56.5000	49.2000	56.5000	+11.177%	11	111	-99.876%
2025-09-25	53.5900	53.5900	50.8200	50.8200	-9.798%	4	110	-99.862%
2025-09-24	54.1000	57.0500	54.1000	56.3400	+8.346%	82	109	-99.876%
2025-09-23	54.7000	54.7000	52.0000	52.0000	-6.508%	2	39	-99.865%
2025-09-22	59.1000	60.7500	55.0100	55.6200	+8.527%	19	39	-99.874%
2025-09-19	53.0500	53.0500	51.2500	51.2500	-2.381%	3	24	-99.863%
2025-09-18	55.0000	55.0000	52.2500	52.5000	-0.943%	7	22	-99.867%
2025-09-17	48.6700	53.0000	48.6700	53.0000	+4.536%	15	22	-99.868%
2025-09-16	48.5000	50.7000	48.5000	50.7000	0.000%	7	0	-99.862%