Dark

TSLA20260821C620
TSLA Aug 21 2026 620.00 Call (TSLA260821C00620000)
option OPRA

EOD

Jul 30, 2026

0.0500-37.500%(-0.0300)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.0500	0.0500	0.0500	0.0500	-37.500%	5	816	0.000%
2026-07-27	0.0900	0.0900	0.0800	0.0800	-20.000%	8	816	-37.500%
2026-07-24	0.1000	0.1000	0.1000	0.1000	0.000%	2	821	-50.000%
2026-07-23	0.2000	0.2000	0.1000	0.1000	-54.545%	13	821	-50.000%
2026-07-22	0.2100	0.2200	0.2000	0.2200	-12.000%	113	819	-77.273%
2026-07-21	0.2500	0.2700	0.2500	0.2500	-51.923%	44	750	-80.000%
2026-07-14	0.5100	0.5200	0.5100	0.5200	+1.961%	4	719	-90.385%
2026-07-13	0.5400	0.5500	0.5100	0.5100	-36.250%	5	719	-90.196%
2026-07-10	0.8500	0.8500	0.8000	0.8000	+8.108%	8	723	-93.750%
2026-07-09	0.7800	0.7800	0.7400	0.7400	+5.714%	5	723	-93.243%
2026-07-08	0.7400	0.7400	0.7000	0.7000	-12.500%	12	722	-92.857%
2026-07-07	1.0200	1.0200	0.8000	0.8000	-31.624%	81	733	-93.750%
2026-07-06	0.8900	1.2300	0.8900	1.1700	+37.647%	122	742	-95.726%
2026-07-02	1.4100	1.4100	0.8500	0.8500	-44.444%	37	697	-94.118%
2026-07-01	1.5300	1.7500	1.5200	1.5300	-7.273%	28	697	-96.732%
2026-06-30	1.4400	1.7000	1.4400	1.6500	+34.146%	558	676	-96.970%
2026-06-29	1.1500	1.2400	1.0900	1.2300	+20.588%	5	952	-95.935%
2026-06-26	0.8700	1.1000	0.8700	1.0200	+24.390%	6	952	-95.098%
2026-06-25	0.9100	0.9100	0.8200	0.8200	-8.889%	4	953	-93.902%
2026-06-24	1.0300	1.0300	0.9000	0.9000	-11.765%	2	953	-94.444%
2026-06-23	1.0400	1.0800	1.0200	1.0200	-35.443%	3	952	-95.098%
2026-06-22	1.4400	1.7700	1.4400	1.5800	+9.722%	3	951	-96.835%
2026-06-18	1.4800	1.5000	1.4100	1.4400	-23.404%	7	950	-96.528%
2026-06-17	1.7600	1.8800	1.6900	1.8800	-5.051%	7	950	-97.340%
2026-06-16	1.9800	1.9800	1.9800	1.9800	-16.456%	1	950	-97.475%
2026-06-15	2.7400	2.7400	2.3700	2.3700	-15.658%	14	963	-97.890%
2026-06-12	2.7300	3.0500	2.7300	2.8100	+4.074%	19	963	-98.221%
2026-06-11	2.7000	2.7000	2.7000	2.7000	+25.581%	1	963	-98.148%
2026-06-10	2.4200	2.4200	2.1400	2.1500	-10.417%	33	963	-97.674%
2026-06-09	3.3000	3.3000	2.3000	2.4000	-29.825%	9	956	-97.917%
2026-06-08	2.8300	3.4200	2.6100	3.4200	+24.818%	22	957	-98.538%
2026-06-05	3.4300	3.4300	2.7400	2.7400	-41.075%	15	974	-98.175%
2026-06-03	4.6500	4.6500	4.6500	4.6500	+4.027%	1	974	-98.925%
2026-06-02	4.0500	4.4700	4.0500	4.4700	+7.711%	5	974	-98.881%
2026-06-01	4.6000	4.6000	4.1500	4.1500	-19.574%	34	975	-98.795%
2026-05-29	6.3000	6.3000	5.1600	5.1600	-26.286%	9	973	-99.031%
2026-05-28	6.6300	7.0000	6.6300	7.0000	-0.285%	14	972	-99.286%
2026-05-27	7.5100	7.5100	6.8100	7.0200	+18.182%	56	970	-99.288%
2026-05-26	5.8500	6.1500	5.6000	5.9400	+12.075%	46	982	-99.158%
2026-05-22	5.1500	5.6500	4.9500	5.3000	+10.879%	18	981	-99.057%
2026-05-21	4.5000	5.2000	4.4700	4.7800	+4.595%	91	983	-98.954%
2026-05-20	4.3000	4.6000	4.1000	4.5700	+14.250%	109	983	-98.906%
2026-05-19	3.9500	4.0000	3.3000	4.0000	-8.046%	24	986	-98.750%
2026-05-18	5.2000	5.2200	4.3500	4.3500	-31.496%	380	986	-98.851%
2026-05-15	7.6000	7.6000	5.8500	6.3500	-29.757%	443	986	-99.213%
2026-05-14	9.3500	10.8500	9.0400	9.0400	-11.805%	10	692	-99.447%
2026-05-13	8.7000	11.6900	7.9000	10.2500	+37.032%	78	683	-99.512%
2026-05-12	8.5500	8.5500	6.9000	7.4800	-18.696%	515	683	-99.332%
2026-05-11	5.3400	10.2400	5.3400	9.2000	+46.032%	68	683	-99.457%
2026-05-08	5.1200	6.8200	5.1200	6.3000	+57.500%	123	206	-99.206%
2026-05-07	4.7100	5.0000	4.0000	4.0000	+5.820%	81	207	-98.750%
2026-05-06	3.0000	3.8400	2.9600	3.7800	+11.176%	399	204	-98.677%
2026-05-05	3.6000	3.6000	3.3100	3.4000	-1.449%	44	217	-98.529%
2026-05-01	3.4500	3.4500	3.4500	3.4500	+68.293%	16	206	-98.551%
2026-04-30	2.0500	2.0500	2.0500	2.0500	-19.922%	3	206	-97.561%
2026-04-28	2.5000	2.5600	2.5000	2.5600	+15.837%	4	206	-98.047%
2026-04-27	2.6100	2.6100	2.2100	2.2100	-14.341%	5	203	-97.738%
2026-04-24	2.5900	2.5900	2.5100	2.5800	+7.950%	14	205	-98.062%
2026-04-23	2.4500	2.4500	2.3700	2.3900	-38.718%	23	209	-97.908%
2026-04-22	4.0500	4.0500	3.9000	3.9000	-4.878%	14	210	-98.718%
2026-04-21	4.1000	4.1000	4.1000	4.1000	-1.679%	3	214	-98.780%
2026-04-20	4.2400	4.2400	4.1700	4.1700	-31.639%	2	214	-98.801%
2026-04-17	4.8000	6.1000	4.8000	6.1000	+40.230%	27	216	-99.180%
2026-04-16	4.5000	4.5000	4.3500	4.3500	-9.375%	5	206	-98.851%
2026-04-15	3.4000	5.2600	3.4000	4.8000	+113.333%	23	201	-98.958%
2026-04-14	1.9200	2.2500	1.9200	2.2500	+30.814%	6	202	-97.778%
2026-04-13	1.6600	1.7200	1.6600	1.7200	+5.521%	3	206	-97.093%
2026-04-10	1.6300	1.6300	1.6300	1.6300	+6.536%	5	206	-96.933%
2026-04-09	1.5500	1.5500	1.5300	1.5300	+2.000%	7	211	-96.732%
2026-04-07	1.4400	1.5600	1.3000	1.5000	-7.407%	140	211	-96.667%
2026-04-06	1.9000	1.9600	1.6200	1.6200	-18.593%	143	208	-96.914%
2026-04-02	1.9700	1.9900	1.9700	1.9900	-26.568%	3	261	-97.487%
2026-04-01	2.7100	2.7100	2.7100	2.7100	+23.182%	1	261	-98.155%
2026-03-31	2.1800	2.2000	2.0900	2.2000	+10.000%	21	262	-97.727%
2026-03-30	2.5300	2.5300	2.0000	2.0000	-17.695%	82	260	-97.500%
2026-03-27	2.4800	2.5700	2.3200	2.4300	-19.536%	316	265	-97.942%
2026-03-26	3.3000	3.3000	2.9700	3.0200	-15.406%	155	252	-98.344%
2026-03-25	3.6900	3.9800	3.5200	3.5700	+13.333%	203	262	-98.599%
2026-03-24	3.4300	3.4300	3.1500	3.1500	-1.563%	113	265	-98.413%
2026-03-23	3.5200	3.7800	3.2000	3.2000	+1.587%	219	258	-98.438%
2026-03-20	3.1500	3.1500	3.1500	3.1500	-13.699%	5	256	-98.413%
2026-03-19	3.8400	3.9000	3.6500	3.6500	-23.158%	35	256	-98.630%
2026-03-18	4.8500	4.8500	4.7500	4.7500	-11.381%	58	255	-98.947%
2026-03-17	6.1500	6.1500	5.3600	5.3600	-13.548%	86	233	-99.067%
2026-03-16	7.0300	7.0500	6.2000	6.2000	-7.046%	126	230	-99.194%
2026-03-13	6.6700	6.6700	6.6700	6.6700	-9.252%	5	234	-99.250%
2026-03-12	7.1700	7.3500	7.1700	7.3500	-6.962%	22	229	-99.320%
2026-03-11	7.9000	7.9000	7.9000	7.9000	+12.057%	1	227	-99.367%
2026-03-10	7.5500	7.6700	7.0500	7.0500	-5.749%	42	226	-99.291%
2026-03-09	7.1700	7.4800	6.8500	7.4800	-10.952%	4	242	-99.332%
2026-03-06	7.9000	8.4300	7.8500	8.4000	-2.890%	174	246	-99.405%
2026-03-05	9.0500	9.0500	8.5500	8.6500	-5.464%	24	257	-99.422%
2026-03-04	8.7000	9.4000	8.7000	9.1500	+17.761%	9	249	-99.454%
2026-03-03	7.7000	7.7700	7.7000	7.7700	-9.756%	4	248	-99.356%
2026-03-02	8.3600	8.6100	8.3600	8.6100	+0.702%	12	250	-99.419%
2026-02-27	9.6000	9.6000	8.5500	8.5500	-22.060%	10	251	-99.415%
2026-02-26	10.9700	10.9700	10.9700	10.9700	-4.192%	6	250	-99.544%
2026-02-25	11.5200	11.5200	11.4500	11.4500	+13.930%	12	254	-99.563%
2026-02-24	9.0600	10.0500	9.0000	10.0500	+17.544%	33	254	-99.502%
2026-02-23	10.0700	10.0700	8.4900	8.5500	-22.973%	20	267	-99.415%
2026-02-20	11.2000	11.2000	11.1000	11.1000	-7.346%	13	266	-99.550%
2026-02-18	12.4000	12.4000	11.9000	11.9800	-4.006%	3	266	-99.583%
2026-02-17	12.4500	13.0900	11.3000	12.4800	-12.113%	7	265	-99.599%
2026-02-13	14.1000	15.0000	14.1000	14.2000	-0.976%	4	263	-99.648%
2026-02-12	15.3800	15.3800	14.3200	14.3400	+0.986%	11	263	-99.651%
2026-02-06	12.4500	14.2000	12.4500	14.2000	+21.993%	15	263	-99.648%
2026-02-05	11.3500	11.6400	11.3500	11.6400	-13.778%	2	264	-99.570%
2026-02-04	15.7000	15.7000	13.5000	13.5000	-15.307%	7	265	-99.630%
2026-02-03	15.9400	15.9400	15.9400	15.9400	-8.180%	1	258	-99.686%
2026-02-02	16.1500	17.3600	16.1500	17.3600	-12.544%	12	259	-99.712%
2026-01-30	21.8000	22.6200	19.8500	19.8500	+15.743%	6	248	-99.748%
2026-01-29	18.7500	18.7700	16.0900	17.1500	-22.608%	40	251	-99.708%
2026-01-28	22.2700	22.2700	22.1600	22.1600	-1.071%	4	257	-99.774%
2026-01-27	22.1200	22.4000	22.0600	22.4000	-3.821%	9	257	-99.777%
2026-01-26	23.6000	23.6000	23.2900	23.2900	+13.888%	2	262	-99.785%
2026-01-22	20.4500	20.4500	20.4500	20.4500	+0.988%	1	262	-99.756%
2026-01-21	18.4600	20.2500	18.4600	20.2500	+11.264%	5	262	-99.753%
2026-01-20	20.7900	20.7900	18.2000	18.2000	-23.174%	34	263	-99.725%
2026-01-16	23.6900	23.6900	23.6900	23.6900	-8.885%	2	266	-99.789%
2026-01-15	26.1500	26.1500	26.0000	26.0000	+5.820%	36	266	-99.808%
2026-01-14	26.3100	26.3100	24.5700	24.5700	-10.132%	12	255	-99.796%
2026-01-13	27.2700	27.3400	27.2700	27.3400	-6.530%	6	251	-99.817%
2026-01-12	29.2500	29.2500	29.2500	29.2500	+3.357%	1	247	-99.829%
2026-01-09	28.0800	28.3000	27.8100	28.3000	+10.331%	5	247	-99.823%
2026-01-08	26.1600	26.4500	25.6500	25.6500	-2.286%	16	247	-99.805%
2026-01-06	26.0500	26.2500	25.9000	26.2500	-19.700%	13	252	-99.810%
2026-01-05	33.1000	33.1000	32.6900	32.6900	+5.930%	4	253	-99.847%
2026-01-02	30.8600	30.8600	30.8600	30.8600	-15.103%	20	253	-99.838%
2025-12-30	36.3500	36.3500	36.3500	36.3500	-8.392%	2	233	-99.862%
2025-12-29	39.6800	39.6800	39.6800	39.6800	-18.050%	1	231	-99.874%
2025-12-23	50.0000	50.1000	48.4200	48.4200	-9.326%	20	232	-99.897%
2025-12-22	53.0500	54.2500	53.0500	53.4000	+5.596%	141	225	-99.906%
2025-12-19	50.5700	50.5700	50.5700	50.5700	-4.675%	1	136	-99.901%
2025-12-18	54.1500	54.1500	53.0500	53.0500	+5.154%	64	135	-99.906%
2025-12-17	55.1000	55.9500	50.4400	50.4500	-1.465%	41	104	-99.901%
2025-12-16	51.8000	51.8000	51.2000	51.2000	+28.321%	2	78	-99.902%
2025-12-12	37.0800	39.9000	37.0800	39.9000	+4.862%	3	78	-99.875%
2025-12-11	38.0500	38.0500	38.0500	38.0500	-7.981%	1	77	-99.869%
2025-12-10	41.3500	41.3500	41.3500	41.3500	+0.486%	2	76	-99.879%
2025-12-04	41.9700	41.9700	41.1500	41.1500	+24.395%	14	74	-99.878%
2025-12-02	33.0800	33.0800	33.0800	33.0800	-3.697%	4	71	-99.849%
2025-12-01	34.3500	34.3500	34.3500	34.3500	+3.933%	2	67	-99.854%
2025-11-26	33.0500	33.0500	33.0500	33.0500	+13.185%	5	62	-99.849%
2025-11-21	30.1900	30.1900	28.0000	29.2000	-3.471%	12	62	-99.829%
2025-11-18	30.2500	30.2500	30.2500	30.2500	-12.799%	1	68	-99.835%
2025-11-14	32.0000	34.6900	32.0000	34.6900	+7.900%	12	68	-99.856%
2025-11-13	32.1500	32.1500	32.1500	32.1500	-20.774%	8	66	-99.844%
2025-11-12	40.5800	40.5800	40.5800	40.5800	-8.604%	2	66	-99.877%
2025-11-11	45.7400	45.7400	43.4500	44.4000	-9.848%	4	68	-99.887%
2025-11-10	49.6600	49.6600	48.5000	49.2500	+6.371%	3	67	-99.898%
2025-11-07	44.7000	46.3000	44.7000	46.3000	-20.447%	6	67	-99.892%
2025-11-05	58.2000	58.2000	58.2000	58.2000	-4.621%	1	70	-99.914%
2025-11-03	61.0200	61.0200	61.0200	61.0200	+10.244%	1	70	-99.918%
2025-10-28	55.3500	55.3500	55.3500	55.3500	+28.571%	7	70	-99.910%
2025-10-24	44.9000	45.3600	43.0500	43.0500	-5.819%	34	69	-99.884%
2025-10-23	38.8500	45.7500	38.8500	45.7100	-0.414%	65	63	-99.891%
2025-10-22	45.9000	45.9000	45.9000	45.9000	-3.368%	1	27	-99.891%
2025-10-17	49.0000	49.0000	47.5000	47.5000	+6.622%	4	26	-99.895%
2025-10-14	42.1800	44.5500	42.1800	44.5500	+1.365%	3	24	-99.888%
2025-10-13	41.8600	43.9500	41.8600	43.9500	+4.993%	2	24	-99.886%
2025-10-10	42.3200	42.3200	41.8600	41.8600	-12.882%	2	24	-99.881%
2025-10-08	48.2000	48.2000	47.9000	48.0500	-1.233%	3	24	-99.896%
2025-10-07	48.4000	48.6500	48.4000	48.6500	+1.672%	5	22	-99.897%
2025-10-03	49.0600	49.0600	47.8500	47.8500	-21.557%	2	21	-99.896%
2025-10-02	60.8900	61.0000	60.8900	61.0000	+0.082%	5	20	-99.918%
2025-10-01	58.5900	60.9500	58.5400	60.9500	+20.359%	14	15	-99.918%
2025-09-30	50.6400	50.6400	50.6400	50.6400	-4.109%	1	7	-99.901%
2025-09-26	52.9500	52.9500	52.8100	52.8100	+5.430%	2	6	-99.905%
2025-09-25	50.9800	50.9800	50.0900	50.0900	+0.020%	3	7	-99.900%
2025-09-17	50.0800	50.0800	50.0800	50.0800	+9.704%	3	4	-99.900%
2025-09-16	45.6500	45.6500	45.6500	45.6500	0.000%	1	0	-99.890%