Dark

TSLA20260821C630
TSLA Aug 21 2026 630.00 Call (TSLA260821C00630000)
option OPRA

EOD

Jul 27, 2026

0.08000.000%(0.0000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0800	0.0800	0.0800	0.0800	0.000%	4	321	0.000%
2026-07-24	0.1000	0.1000	0.0800	0.0800	-20.000%	2	325	0.000%
2026-07-23	0.1000	0.1000	0.1000	0.1000	-44.444%	4	326	-20.000%
2026-07-22	0.1800	0.1800	0.1800	0.1800	-10.000%	1	330	-55.556%
2026-07-21	0.2300	0.2500	0.2000	0.2000	-33.333%	5	330	-60.000%
2026-07-17	0.3000	0.3000	0.3000	0.3000	-36.170%	1	328	-73.333%
2026-07-15	0.4600	0.4700	0.4600	0.4700	+4.444%	150	328	-82.979%
2026-07-14	0.4500	0.4500	0.4500	0.4500	-13.462%	50	412	-82.222%
2026-07-13	0.5200	0.5200	0.5200	0.5200	-27.778%	1	462	-84.615%
2026-07-10	0.7200	0.7200	0.7200	0.7200	-2.703%	1	462	-88.889%
2026-07-09	0.7400	0.7400	0.7400	0.7400	+10.448%	2	462	-89.189%
2026-07-08	0.6700	0.6700	0.6700	0.6700	-16.250%	9	462	-88.060%
2026-07-07	1.0500	1.0500	0.8000	0.8000	-26.606%	11	471	-90.000%
2026-07-06	1.0900	1.0900	1.0900	1.0900	+21.111%	1	472	-92.661%
2026-07-02	0.9700	0.9700	0.8000	0.9000	-34.783%	202	335	-91.111%
2026-07-01	1.5400	1.5400	1.3800	1.3800	0.000%	2	335	-94.203%
2026-06-30	1.3200	1.3800	1.2800	1.3800	+22.124%	17	335	-94.203%
2026-06-29	1.0400	1.1300	1.0400	1.1300	+48.684%	5	347	-92.920%
2026-06-25	0.7600	0.7600	0.7600	0.7600	-9.524%	1	344	-89.474%
2026-06-24	0.8400	0.8400	0.8400	0.8400	-13.402%	1	345	-90.476%
2026-06-23	0.9700	0.9700	0.9700	0.9700	-41.212%	8	345	-91.753%
2026-06-22	1.6500	1.6500	1.6500	1.6500	+28.906%	1	337	-95.152%
2026-06-18	1.2900	1.2900	1.2800	1.2800	-27.684%	40	336	-93.750%
2026-06-17	1.6000	1.7700	1.4300	1.7700	-2.210%	3	336	-95.480%
2026-06-16	2.1600	2.1600	1.8100	1.8100	-22.318%	2	336	-95.580%
2026-06-15	2.3300	2.3300	2.3300	2.3300	-12.406%	3	338	-96.567%
2026-06-12	2.5000	2.6600	2.5000	2.6600	+18.750%	12	338	-96.992%
2026-06-11	2.2400	2.2400	2.2400	2.2400	+12.000%	1	338	-96.429%
2026-06-10	2.0600	2.0600	2.0000	2.0000	-9.502%	22	338	-96.000%
2026-06-09	3.0300	3.0300	2.2100	2.2100	-29.167%	20	339	-96.380%
2026-06-08	3.2300	3.2300	3.1200	3.1200	+25.301%	2	345	-97.436%
2026-06-05	3.3000	3.3000	2.4800	2.4900	-41.135%	180	346	-96.787%
2026-06-04	4.1000	4.2300	4.1000	4.2300	-12.784%	3	357	-98.109%
2026-06-03	4.8500	4.8500	4.8500	4.8500	+15.476%	1	356	-98.351%
2026-06-02	3.6700	4.2700	3.6700	4.2000	+10.526%	3	355	-98.095%
2026-06-01	4.4500	4.4500	3.8000	3.8000	-25.049%	43	354	-97.895%
2026-05-29	5.6000	5.6000	4.7000	5.0700	-21.395%	28	314	-98.422%
2026-05-28	6.1500	6.4500	6.1000	6.4500	-1.677%	7	316	-98.760%
2026-05-27	6.4700	7.3000	6.4700	6.5600	+19.708%	19	313	-98.780%
2026-05-26	5.3000	5.6000	5.0000	5.4800	+8.515%	50	312	-98.540%
2026-05-22	4.7500	5.2500	4.5400	5.0500	+19.952%	26	306	-98.416%
2026-05-21	4.9500	4.9500	4.1200	4.2100	-2.995%	78	296	-98.100%
2026-05-20	4.2500	4.3400	3.8000	4.3400	+24.000%	34	296	-98.157%
2026-05-19	3.1500	3.5000	3.0600	3.5000	-12.935%	46	310	-97.714%
2026-05-18	4.6000	4.9600	4.0200	4.0200	-28.214%	86	310	-98.010%
2026-05-15	7.3500	7.3500	5.4000	5.6000	-35.260%	28	310	-98.571%
2026-05-14	8.8000	10.0500	8.6500	8.6500	-8.947%	5	290	-99.075%
2026-05-13	9.0000	10.5000	9.0000	9.5000	+32.867%	8	287	-99.158%
2026-05-12	7.1500	7.1500	7.1500	7.1500	-10.625%	1	287	-98.881%
2026-05-11	5.4500	8.0000	5.4500	8.0000	+37.931%	3	287	-99.000%
2026-05-08	5.5000	5.9200	5.5000	5.8000	+54.255%	41	282	-98.621%
2026-05-07	4.5200	4.5500	3.7100	3.7600	+9.302%	80	243	-97.872%
2026-05-06	2.7900	3.5200	2.7400	3.4400	+12.052%	352	244	-97.674%
2026-05-05	3.2000	3.2000	3.0700	3.0700	-5.247%	13	243	-97.394%
2026-05-01	3.1000	3.3000	3.1000	3.2400	+36.709%	6	243	-97.531%
2026-04-30	1.8400	2.3700	1.8400	2.3700	+12.857%	5	243	-96.624%
2026-04-29	2.1000	2.1000	2.1000	2.1000	-9.091%	1	243	-96.190%
2026-04-24	2.2500	2.3200	2.2500	2.3100	+5.963%	3	244	-96.537%
2026-04-23	2.8000	2.8000	2.1800	2.1800	-39.444%	26	243	-96.330%
2026-04-22	3.6000	3.6000	3.6000	3.6000	-7.455%	10	244	-97.778%
2026-04-20	4.0500	4.0500	3.8900	3.8900	-20.450%	2	254	-97.943%
2026-04-17	4.8900	4.8900	4.8900	4.8900	+20.147%	1	253	-98.364%
2026-04-16	4.0700	4.0700	4.0700	4.0700	-15.560%	3	253	-98.034%
2026-04-15	2.9600	4.8500	2.9600	4.8200	+124.186%	37	253	-98.340%
2026-04-14	2.0500	2.1500	2.0500	2.1500	+38.710%	3	254	-96.279%
2026-04-13	1.6400	1.6400	1.5500	1.5500	+12.319%	20	254	-94.839%
2026-04-09	1.3800	1.3800	1.3800	1.3800	+0.730%	1	261	-94.203%
2026-04-07	1.2500	1.4300	1.2000	1.3700	-5.517%	139	262	-94.161%
2026-04-06	1.7700	1.7700	1.4500	1.4500	-14.706%	68	254	-94.483%
2026-04-02	1.9100	1.9100	1.7000	1.7000	-13.265%	2	248	-95.294%
2026-03-31	1.9600	2.0000	1.9000	1.9600	+9.497%	18	248	-95.918%
2026-03-30	2.3700	2.3700	1.7900	1.7900	-19.005%	47	247	-95.531%
2026-03-27	2.3000	2.3500	2.1500	2.2100	-17.844%	212	262	-96.380%
2026-03-26	2.7400	2.8600	2.6700	2.6900	-15.674%	131	256	-97.026%
2026-03-25	3.3700	3.5400	3.1900	3.1900	+4.590%	202	257	-97.492%
2026-03-24	2.9700	3.0500	2.9100	3.0500	+2.349%	95	245	-97.377%
2026-03-23	2.7500	3.4200	2.7500	2.9800	+16.406%	219	242	-97.315%
2026-03-20	2.8200	2.8600	2.5600	2.5600	-27.273%	56	252	-96.875%
2026-03-19	3.5500	3.5700	3.5000	3.5200	-18.707%	19	227	-97.727%
2026-03-18	4.3000	4.3500	4.3000	4.3300	-10.722%	79	230	-98.152%
2026-03-17	5.4000	5.4000	4.8500	4.8500	-22.151%	250	210	-98.351%
2026-03-16	6.4500	6.4900	6.2000	6.2300	+2.975%	106	168	-98.716%
2026-03-13	6.0500	6.0500	6.0500	6.0500	-8.610%	1	173	-98.678%
2026-03-12	6.6200	6.6200	6.6200	6.6200	-17.968%	5	172	-98.792%
2026-03-11	8.0700	8.0700	8.0700	8.0700	+23.206%	18	172	-99.009%
2026-03-10	6.9500	7.1000	6.5500	6.5500	+4.134%	22	154	-98.779%
2026-03-09	6.4200	6.4200	6.2900	6.2900	-16.909%	2	163	-98.728%
2026-03-06	7.4400	7.5700	7.1800	7.5700	-10.414%	151	163	-98.943%
2026-03-04	8.4500	8.4500	8.4500	8.4500	+17.361%	1	174	-99.053%
2026-03-03	7.2000	7.2000	7.2000	7.2000	-12.195%	3	174	-98.889%
2026-03-02	7.3000	8.2000	7.3000	8.2000	+6.080%	24	173	-99.024%
2026-02-27	8.8500	8.8500	7.7300	7.7300	-17.326%	2	193	-98.965%
2026-02-26	10.2000	10.2000	9.3500	9.3500	-12.207%	6	193	-99.144%
2026-02-25	11.0500	11.0500	10.2000	10.6500	+10.938%	14	208	-99.249%
2026-02-24	8.4000	9.6000	8.4000	9.6000	+21.519%	22	208	-99.167%
2026-02-23	9.2500	9.2500	7.8700	7.9000	-25.822%	5	208	-98.987%
2026-02-20	10.4400	10.7500	10.1000	10.6500	+2.109%	6	208	-99.249%
2026-02-19	10.4000	10.4300	10.4000	10.4300	-8.908%	2	208	-99.233%
2026-02-18	11.4500	11.4500	11.4500	11.4500	+7.009%	1	209	-99.301%
2026-02-17	11.6800	11.6800	10.5700	10.7000	-19.001%	6	209	-99.252%
2026-02-13	13.2000	13.2100	12.9000	13.2100	-1.638%	5	207	-99.394%
2026-02-12	16.9500	16.9500	13.4300	13.4300	-14.020%	5	207	-99.404%
2026-02-11	15.6200	15.6200	15.6200	15.6200	+2.696%	1	208	-99.488%
2026-02-10	15.0800	15.2100	15.0800	15.2100	+32.261%	4	208	-99.474%
2026-02-05	10.4500	11.5000	10.4500	11.5000	-13.534%	3	206	-99.304%
2026-02-04	13.0000	13.3000	13.0000	13.3000	-13.072%	2	206	-99.398%
2026-02-03	16.1000	16.1000	15.2500	15.3000	-0.326%	19	206	-99.477%
2026-02-02	15.4000	15.4000	15.3500	15.3500	-18.133%	30	205	-99.479%
2026-01-30	18.7500	18.7500	18.7500	18.7500	+22.549%	1	215	-99.573%
2026-01-29	20.2100	20.2100	15.1500	15.3000	-22.137%	202	216	-99.477%
2026-01-28	19.9000	21.0700	19.6500	19.6500	-4.889%	66	362	-99.593%
2026-01-27	21.1000	21.1000	20.6000	20.6600	-3.232%	131	329	-99.613%
2026-01-26	22.8000	22.8000	21.3500	21.3500	-13.211%	26	213	-99.625%
2026-01-23	24.9500	25.1500	24.6000	24.6000	-2.381%	26	219	-99.675%
2026-01-22	19.6000	25.2000	19.4500	25.2000	+34.976%	18	204	-99.683%
2026-01-21	17.2700	19.1100	16.9000	18.6700	+8.673%	32	213	-99.572%
2026-01-20	19.0000	19.0000	17.0300	17.1800	-21.156%	30	195	-99.534%
2026-01-16	22.3000	22.3000	21.7900	21.7900	-9.019%	3	180	-99.633%
2026-01-15	24.9500	24.9500	23.9500	23.9500	+2.570%	5	180	-99.666%
2026-01-14	24.5000	24.5000	23.3500	23.3500	-19.483%	8	178	-99.657%
2026-01-12	29.0000	29.0000	29.0000	29.0000	+17.172%	5	177	-99.724%
2026-01-08	24.4900	24.7500	24.2700	24.7500	-2.941%	9	173	-99.677%
2026-01-07	25.5000	25.5000	25.5000	25.5000	-0.391%	1	178	-99.686%
2026-01-06	25.6000	25.6000	25.6000	25.6000	-21.593%	1	177	-99.688%
2026-01-05	32.4500	32.6500	32.4500	32.6500	+20.346%	31	147	-99.755%
2026-01-02	30.3700	30.3700	26.5200	27.1300	-17.863%	25	147	-99.705%
2025-12-31	33.9200	33.9200	33.0300	33.0300	-5.602%	11	151	-99.758%
2025-12-30	35.6000	35.6000	34.9900	34.9900	-10.282%	15	151	-99.771%
2025-12-29	39.2500	39.2500	36.9000	39.0000	-13.564%	3	137	-99.795%
2025-12-23	47.0000	47.0000	45.1200	45.1200	-11.995%	2	135	-99.823%
2025-12-22	51.2900	51.2900	51.2700	51.2700	+5.277%	2	135	-99.844%
2025-12-19	49.0000	49.0000	48.7000	48.7000	-4.322%	10	137	-99.836%
2025-12-18	50.9000	50.9000	50.8000	50.9000	+13.111%	39	136	-99.843%
2025-12-17	54.0000	54.0000	45.0000	45.0000	-7.121%	23	156	-99.822%
2025-12-16	50.2000	50.2000	48.4500	48.4500	-0.595%	2	135	-99.835%
2025-12-15	45.9500	50.0000	45.9500	48.7400	+17.446%	10	134	-99.836%
2025-12-12	41.5000	41.5000	41.5000	41.5000	+11.260%	2	131	-99.807%
2025-12-10	37.3000	37.3000	37.3000	37.3000	+19.169%	5	129	-99.786%
2025-12-02	33.1000	33.1000	31.0000	31.3000	-4.369%	7	128	-99.744%
2025-12-01	32.7300	32.7300	32.7300	32.7300	-2.993%	3	125	-99.756%
2025-11-26	33.7400	33.7400	33.7400	33.7400	-0.148%	1	127	-99.763%
2025-11-24	33.7900	33.7900	33.7900	33.7900	+20.463%	1	127	-99.763%
2025-11-21	29.6500	29.6500	26.7000	28.0500	-3.442%	85	127	-99.715%
2025-11-20	29.0500	29.0500	29.0500	29.0500	+0.798%	1	80	-99.725%
2025-11-18	29.0800	29.0800	28.8200	28.8200	-14.860%	2	80	-99.722%
2025-11-17	33.8500	33.8500	33.8500	33.8500	+0.296%	13	79	-99.764%
2025-11-13	33.7500	33.7500	33.7500	33.7500	-12.497%	1	75	-99.763%
2025-11-12	38.5700	38.5700	38.5700	38.5700	-17.497%	1	74	-99.793%
2025-11-10	47.3000	47.3000	46.7500	46.7500	+9.229%	8	74	-99.829%
2025-11-07	42.8000	42.8000	42.8000	42.8000	-13.273%	10	67	-99.813%
2025-11-06	55.7500	55.7500	49.3500	49.3500	-2.586%	2	57	-99.838%
2025-11-04	50.6600	50.6600	50.6600	50.6600	-1.898%	1	57	-99.842%
2025-10-31	51.6400	51.6400	51.6400	51.6400	+13.345%	1	57	-99.845%
2025-10-30	45.5600	45.5600	45.5600	45.5600	-11.876%	1	57	-99.824%
2025-10-29	51.7000	51.7000	51.7000	51.7000	+7.798%	5	57	-99.845%
2025-10-27	47.9600	47.9600	47.9600	47.9600	+17.004%	1	55	-99.833%
2025-10-24	47.9200	47.9200	40.9900	40.9900	-1.466%	4	55	-99.805%
2025-10-23	37.1000	41.6000	36.6500	41.6000	-3.030%	16	55	-99.808%
2025-10-14	40.9500	42.9000	40.9500	42.9000	+2.387%	2	46	-99.814%
2025-10-13	41.9000	41.9000	41.9000	41.9000	-6.054%	1	46	-99.809%
2025-10-09	44.6000	44.6000	44.6000	44.6000	-3.776%	5	45	-99.821%
2025-10-08	46.5500	46.5500	46.0000	46.3500	-2.626%	16	50	-99.827%
2025-10-07	51.2100	51.2100	46.7500	47.6000	-10.945%	8	48	-99.832%
2025-10-06	53.4500	53.4500	53.4500	53.4500	+5.113%	1	42	-99.850%
2025-10-03	50.8500	50.8500	50.8500	50.8500	-8.097%	1	43	-99.843%
2025-10-02	56.3500	56.3500	55.3300	55.3300	-1.984%	6	43	-99.855%
2025-10-01	57.3700	57.3700	56.4500	56.4500	+21.267%	27	41	-99.858%
2025-09-26	46.5500	46.5500	46.5500	46.5500	+2.533%	2	29	-99.828%
2025-09-25	45.4000	45.4000	45.4000	45.4000	-11.759%	5	27	-99.824%
2025-09-24	51.4500	51.4500	51.4500	51.4500	+3.605%	1	22	-99.845%
2025-09-23	49.6600	49.6600	49.6600	49.6600	+6.796%	1	22	-99.839%
2025-09-18	50.0900	50.0900	46.5000	46.5000	+4.635%	19	21	-99.828%
2025-09-16	44.2000	44.4400	44.2000	44.4400	0.000%	4	4	-99.820%