Dark

TSLA20260821C640
TSLA Aug 21 2026 640.00 Call (TSLA260821C00640000)
option OPRA

Inactive

Jul 24, 2026

0.0900-25.000%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.0900	0.0900	0.0900	0.0900	-25.000%	2	1,295	0.000%
2026-07-23	0.0300	0.1200	0.0300	0.1200	-36.842%	4	1,295	-25.000%
2026-07-22	0.1800	0.1900	0.1600	0.1900	-13.636%	3	1,295	-52.632%
2026-07-21	0.2200	0.2200	0.2200	0.2200	+4.762%	2	1,294	-59.091%
2026-07-20	0.2100	0.2100	0.2100	0.2100	-25.000%	1	1,293	-57.143%
2026-07-17	0.2800	0.2800	0.2800	0.2800	-31.707%	2	1,294	-67.857%
2026-07-15	0.4200	0.4300	0.4100	0.4100	-4.651%	151	1,294	-78.049%
2026-07-14	0.4000	0.4300	0.4000	0.4300	0.000%	53	1,445	-79.070%
2026-07-13	0.4400	0.4400	0.4300	0.4300	-38.571%	2	1,494	-79.070%
2026-07-10	0.6800	0.7000	0.6800	0.7000	0.000%	18	1,493	-87.143%
2026-07-09	0.6600	0.7000	0.6600	0.7000	+12.903%	3	1,511	-87.143%
2026-07-08	0.6200	0.6200	0.6200	0.6200	-11.429%	5	1,510	-85.484%
2026-07-07	0.9200	0.9200	0.7000	0.7000	-21.348%	9	1,510	-87.143%
2026-07-06	0.8900	0.8900	0.8900	0.8900	+18.667%	1	1,510	-89.888%
2026-07-02	0.9000	0.9000	0.7400	0.7500	-39.024%	201	1,310	-88.000%
2026-07-01	1.3000	1.3000	1.2300	1.2300	-3.906%	7	1,310	-92.683%
2026-06-30	1.1700	1.2800	1.1700	1.2800	+42.222%	31	1,316	-92.969%
2026-06-26	0.9000	0.9000	0.9000	0.9000	+23.288%	1	1,314	-90.000%
2026-06-25	0.7200	0.7300	0.7200	0.7300	-8.750%	8	1,314	-87.671%
2026-06-24	0.8000	0.8000	0.8000	0.8000	-11.111%	1	1,317	-88.750%
2026-06-23	0.9400	0.9400	0.9000	0.9000	-43.750%	22	1,318	-90.000%
2026-06-22	1.6000	1.6000	1.6000	1.6000	+33.333%	7	1,328	-94.375%
2026-06-18	1.2500	1.2500	1.2000	1.2000	-28.994%	2	1,318	-92.500%
2026-06-16	1.9200	1.9200	1.6900	1.6900	-20.283%	55	1,318	-94.675%
2026-06-15	2.4300	2.4300	2.1200	2.1200	-14.170%	21	1,350	-95.755%
2026-06-12	2.0400	2.5000	2.0400	2.4700	+17.619%	17	1,350	-96.356%
2026-06-11	2.1000	2.1000	2.1000	2.1000	+20.000%	7	1,350	-95.714%
2026-06-10	1.9300	2.0400	1.7500	1.7500	-15.865%	5	1,343	-94.857%
2026-06-09	2.8300	2.8300	2.0000	2.0800	-29.252%	57	1,342	-95.673%
2026-06-08	2.5200	2.9500	2.5200	2.9400	+21.488%	13	1,342	-96.939%
2026-06-05	2.8800	2.8800	2.4200	2.4200	-39.500%	12	1,349	-96.281%
2026-06-03	4.4900	4.7000	4.0000	4.0000	+1.266%	33	1,344	-97.750%
2026-06-02	3.3500	3.9700	3.3500	3.9500	+11.268%	12	1,355	-97.722%
2026-06-01	3.8000	3.9000	3.5500	3.5500	-20.225%	7	1,355	-97.465%
2026-05-29	4.4500	4.5000	4.4500	4.4500	-23.276%	6	1,356	-97.978%
2026-05-28	5.4500	5.8500	5.4500	5.8000	-4.132%	24	1,353	-98.448%
2026-05-27	6.0000	6.6500	5.8600	6.0500	+19.329%	25	1,351	-98.512%
2026-05-26	4.7500	5.2000	4.5500	5.0700	+12.667%	94	1,345	-98.225%
2026-05-22	4.4300	4.8000	4.4000	4.5000	+11.663%	13	1,340	-98.000%
2026-05-21	4.0700	4.0700	3.7400	4.0300	+4.675%	85	1,343	-97.767%
2026-05-20	3.6000	3.8500	3.4500	3.8500	+32.759%	93	1,343	-97.662%
2026-05-19	3.5000	3.5000	2.8800	2.9000	-21.622%	25	1,339	-96.897%
2026-05-18	4.4500	4.4500	3.6900	3.7000	-30.320%	9	1,339	-97.568%
2026-05-15	5.8500	5.8600	4.8800	5.3100	-30.588%	240	1,339	-98.305%
2026-05-14	9.3500	9.3500	7.6500	7.6500	-7.831%	46	1,348	-98.824%
2026-05-13	7.4000	10.0000	7.4000	8.3000	+15.760%	105	1,343	-98.916%
2026-05-12	6.9500	7.1700	5.7500	7.1700	-8.077%	47	1,343	-98.745%
2026-05-11	4.9000	8.0000	4.5500	7.8000	+43.119%	46	1,343	-98.846%
2026-05-08	4.6000	5.6000	4.6000	5.4500	+58.430%	64	1,294	-98.349%
2026-05-07	4.1500	4.1700	3.3800	3.4400	+8.517%	71	1,267	-97.384%
2026-05-06	2.5500	3.2500	2.5500	3.1700	+12.411%	123	1,277	-97.161%
2026-05-05	2.9000	3.0000	2.8100	2.8200	+2.545%	51	1,281	-96.809%
2026-05-04	2.4700	2.7500	2.4700	2.7500	-5.822%	29	1,265	-96.727%
2026-05-01	2.4400	2.9200	2.4400	2.9200	+33.945%	31	1,252	-96.918%
2026-04-30	2.1800	2.1800	2.1800	2.1800	+13.542%	16	1,252	-95.872%
2026-04-29	1.9200	1.9200	1.9200	1.9200	-15.789%	30	1,236	-95.313%
2026-04-28	2.2800	2.2800	2.2800	2.2800	+4.110%	1	1,206	-96.053%
2026-04-24	2.1000	2.1900	2.0700	2.1900	+6.311%	3	1,205	-95.890%
2026-04-23	2.1200	2.2400	2.0100	2.0600	-39.589%	33	1,205	-95.631%
2026-04-22	3.3000	3.4100	3.3000	3.4100	+3.333%	26	1,190	-97.361%
2026-04-21	3.4000	3.4000	3.3000	3.3000	-8.333%	2	1,210	-97.273%
2026-04-20	4.0000	4.0000	3.6000	3.6000	-31.298%	3	1,210	-97.500%
2026-04-17	5.4000	5.4000	5.2400	5.2400	+24.762%	2	1,209	-98.282%
2026-04-16	4.2900	4.2900	3.8500	4.2000	-4.977%	6	1,208	-97.857%
2026-04-15	2.4700	4.8500	2.4700	4.4200	+136.364%	7	1,208	-97.964%
2026-04-14	1.8700	1.8700	1.8700	1.8700	+35.507%	1	1,207	-95.187%
2026-04-10	1.3800	1.3800	1.3800	1.3800	-2.817%	10	1,206	-93.478%
2026-04-09	1.2500	1.4200	1.2500	1.4200	+4.412%	3	1,196	-93.662%
2026-04-08	1.3600	1.3600	1.3600	1.3600	+12.397%	1	1,198	-93.382%
2026-04-07	1.2100	1.2100	1.2100	1.2100	-12.319%	1	1,197	-92.562%
2026-04-06	1.4500	1.4500	1.3800	1.3800	-11.538%	2	1,197	-93.478%
2026-04-02	1.6800	1.6800	1.5600	1.5600	-29.091%	51	1,222	-94.231%
2026-04-01	2.2000	2.2000	2.2000	2.2000	+15.789%	2	1,222	-95.909%
2026-03-31	1.9000	1.9000	1.9000	1.9000	+8.571%	3	1,220	-95.263%
2026-03-30	1.7500	1.7500	1.7500	1.7500	-12.060%	1	1,217	-94.857%
2026-03-27	1.9600	1.9900	1.9500	1.9900	-10.762%	4	1,217	-95.477%
2026-03-26	2.5400	2.5400	2.2300	2.2300	-30.745%	24	1,217	-95.964%
2026-03-25	3.1900	3.2800	3.1700	3.2200	+15.000%	39	1,207	-97.205%
2026-03-24	2.8000	2.8000	2.8000	2.8000	+6.464%	1	1,204	-96.786%
2026-03-23	2.7300	2.7300	2.6300	2.6300	+13.362%	4	1,205	-96.578%
2026-03-20	2.5800	2.5800	2.3200	2.3200	-23.934%	39	1,202	-96.121%
2026-03-19	3.3500	3.3500	3.0500	3.0500	-26.506%	15	1,205	-97.049%
2026-03-18	4.3000	4.3000	4.1500	4.1500	-7.778%	3	1,197	-97.831%
2026-03-17	4.6200	4.6400	4.4800	4.5000	-17.431%	214	1,196	-98.000%
2026-03-16	5.9500	5.9500	5.4500	5.4500	-7.627%	2	1,197	-98.349%
2026-03-10	6.2800	6.2800	5.9000	5.9000	+1.201%	25	1,197	-98.475%
2026-03-09	5.8300	5.8300	5.8300	5.8300	-17.305%	5	1,190	-98.456%
2026-03-06	7.1000	7.1000	7.0500	7.0500	-4.082%	6	1,216	-98.723%
2026-03-05	7.3500	7.3500	7.3500	7.3500	-9.816%	13	1,217	-98.776%
2026-03-04	8.1500	8.1500	8.1500	8.1500	+25.385%	20	1,219	-98.896%
2026-03-03	6.8700	6.8700	6.5000	6.5000	-11.565%	4	1,219	-98.615%
2026-03-02	7.3500	7.3500	7.3500	7.3500	-1.342%	1	1,218	-98.776%
2026-02-27	7.4500	7.4500	7.4500	7.4500	-9.697%	5	1,218	-98.792%
2026-02-26	9.3700	9.3700	8.2500	8.2500	-15.988%	65	1,213	-98.909%
2026-02-25	9.8100	9.8200	9.8100	9.8200	+27.532%	30	1,122	-99.084%
2026-02-24	7.7000	7.7000	7.7000	7.7000	+9.531%	7	1,122	-98.831%
2026-02-23	7.9500	7.9500	7.0300	7.0300	-23.169%	6	1,115	-98.720%
2026-02-20	9.6000	9.6000	9.1500	9.1500	-6.633%	17	1,117	-99.016%
2026-02-19	9.8000	9.8000	9.8000	9.8000	-6.667%	1	1,116	-99.082%
2026-02-18	10.5000	10.5000	10.5000	10.5000	-0.850%	12	1,116	-99.143%
2026-02-17	10.6000	10.6000	9.8000	10.5900	-13.902%	7	1,104	-99.150%
2026-02-13	12.3000	12.3000	12.3000	12.3000	-1.679%	1	1,103	-99.268%
2026-02-12	15.3200	15.3200	12.5100	12.5100	-19.029%	7	1,103	-99.281%
2026-02-11	15.4500	15.4500	15.4500	15.4500	+26.639%	2	1,103	-99.417%
2026-02-06	11.7800	12.2000	11.7800	12.2000	+11.824%	3	1,103	-99.262%
2026-02-05	10.6200	10.9100	10.6200	10.9100	-11.301%	7	1,103	-99.175%
2026-02-04	12.4700	12.5300	11.9000	12.3000	-12.143%	4	1,103	-99.268%
2026-02-03	13.9000	14.0000	13.8600	14.0000	-2.098%	3	1,105	-99.357%
2026-02-02	14.4500	14.4500	14.3000	14.3000	-21.644%	2	1,105	-99.371%
2026-01-30	17.3500	19.6000	17.3500	18.2500	+25.430%	20	1,104	-99.507%
2026-01-29	14.9500	14.9500	14.5500	14.5500	-27.863%	6	1,088	-99.381%
2026-01-26	21.0600	21.0600	20.1700	20.1700	-16.480%	6	1,093	-99.554%
2026-01-23	24.3000	24.3500	24.1000	24.1500	+1.684%	6	1,093	-99.627%
2026-01-22	18.8900	23.7500	18.7000	23.7500	+24.021%	3	1,091	-99.621%
2026-01-21	16.2900	19.1500	16.2000	19.1500	+18.576%	24	1,090	-99.530%
2026-01-20	17.8000	17.8000	16.1500	16.1500	-24.178%	35	1,111	-99.443%
2026-01-16	21.4500	21.4500	21.3000	21.3000	-9.362%	2	1,089	-99.577%
2026-01-15	23.5000	23.5000	23.5000	23.5000	+5.381%	1	1,089	-99.617%
2026-01-14	23.7000	23.7000	21.6000	22.3000	-8.980%	10	1,089	-99.596%
2026-01-13	24.5000	24.5800	24.2200	24.5000	-7.372%	1,032	1,089	-99.633%
2026-01-12	26.3000	27.4000	26.3000	26.4500	+5.169%	30	125	-99.660%
2026-01-09	24.4500	25.3000	24.4500	25.1500	+5.407%	18	109	-99.642%
2026-01-08	23.5600	23.8600	23.5500	23.8600	-2.012%	7	117	-99.623%
2026-01-07	24.5500	24.7000	24.2500	24.3500	+1.247%	14	116	-99.630%
2026-01-06	24.0500	24.0500	24.0500	24.0500	-19.699%	1	114	-99.626%
2026-01-05	29.3500	30.7500	29.3500	29.9500	+11.754%	3	115	-99.699%
2026-01-02	30.8500	30.8500	26.6500	26.8000	-16.511%	11	113	-99.664%
2025-12-31	32.1000	32.1000	32.1000	32.1000	-5.170%	1	113	-99.720%
2025-12-30	34.2000	34.2000	33.8500	33.8500	-5.182%	11	113	-99.734%
2025-12-29	36.3800	36.3800	35.7000	35.7000	-25.157%	2	114	-99.748%
2025-12-22	48.7300	48.7800	47.7000	47.7000	+1.489%	4	114	-99.811%
2025-12-19	47.0000	47.0000	47.0000	47.0000	-3.787%	23	118	-99.809%
2025-12-18	48.9000	48.9000	48.8500	48.8500	-5.586%	7	101	-99.816%
2025-12-17	50.5800	51.7400	50.5800	51.7400	-0.308%	15	97	-99.826%
2025-12-16	47.6500	51.9000	47.4100	51.9000	+57.464%	19	88	-99.827%
2025-12-08	35.8000	35.8500	32.9500	32.9600	+9.429%	56	97	-99.727%
2025-12-02	30.1200	30.1200	30.1200	30.1200	+2.624%	3	41	-99.701%
2025-11-25	29.4500	29.6000	29.2500	29.3500	-8.138%	4	44	-99.693%
2025-11-24	31.8200	32.4200	31.6800	31.9500	+26.085%	8	43	-99.718%
2025-11-21	25.3400	25.3400	25.3400	25.3400	-8.849%	3	37	-99.645%
2025-11-20	28.7400	28.7400	27.8000	27.8000	-8.852%	2	34	-99.676%
2025-11-17	29.9100	30.5500	29.9100	30.5000	+9.280%	10	34	-99.705%
2025-11-14	27.9100	27.9100	27.9100	27.9100	-5.068%	1	34	-99.678%
2025-11-13	29.4000	29.4000	29.4000	29.4000	-34.155%	1	33	-99.694%
2025-11-10	45.2000	45.2000	44.6500	44.6500	+6.563%	2	32	-99.798%
2025-11-07	40.9500	41.9000	40.9500	41.9000	-5.332%	2	31	-99.785%
2025-10-30	44.2600	44.2600	44.2600	44.2600	-14.058%	1	32	-99.797%
2025-10-29	51.5000	51.5000	51.5000	51.5000	+0.195%	1	31	-99.825%
2025-10-28	51.4000	51.4000	51.4000	51.4000	+7.039%	1	32	-99.825%
2025-10-27	48.0200	48.0200	48.0200	48.0200	+9.760%	2	33	-99.813%
2025-10-23	43.7500	43.7500	43.7500	43.7500	+6.707%	1	33	-99.794%
2025-10-17	41.0000	41.0000	41.0000	41.0000	-0.966%	3	32	-99.780%
2025-10-14	39.5500	41.4000	39.5500	41.4000	+2.475%	2	32	-99.783%
2025-10-13	40.4000	40.4000	40.4000	40.4000	-8.906%	1	32	-99.777%
2025-10-08	44.3500	44.3500	44.3500	44.3500	-2.741%	1	32	-99.797%
2025-10-07	45.2500	45.6000	45.2500	45.6000	-19.249%	4	31	-99.803%
2025-10-02	56.5200	56.5200	56.4700	56.4700	-1.190%	5	30	-99.841%
2025-10-01	51.9000	57.1500	51.9000	57.1500	+21.751%	6	26	-99.843%
2025-09-25	46.7400	46.9400	46.5900	46.9400	-8.320%	13	20	-99.808%
2025-09-24	50.6500	51.2000	50.6500	51.2000	+11.766%	2	15	-99.824%
2025-09-19	45.7700	45.8100	45.7200	45.8100	-0.413%	3	14	-99.804%
2025-09-18	46.0000	46.0000	46.0000	46.0000	-0.541%	6	11	-99.804%
2025-09-16	42.8000	46.2500	42.8000	46.2500	0.000%	6	5	-99.805%