Dark

TSLA20260821C650
TSLA Aug 21 2026 650.00 Call (TSLA260821C00650000)
option OPRA

EOD

Jul 29, 2026

0.0500-44.444%(-0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.0600	0.0600	0.0500	0.0500	-44.444%	2	1,499	0.000%
2026-07-28	0.0600	0.0900	0.0600	0.0900	+28.571%	8	1,499	-44.444%
2026-07-27	0.0800	0.0800	0.0700	0.0700	-12.500%	9	1,506	-28.571%
2026-07-24	0.0800	0.0800	0.0800	0.0800	0.000%	6	1,506	-37.500%
2026-07-23	0.0800	0.0900	0.0800	0.0800	-50.000%	28	1,512	-37.500%
2026-07-22	0.1500	0.1700	0.1400	0.1600	-11.111%	13	1,512	-68.750%
2026-07-21	0.1800	0.2200	0.1800	0.1800	0.000%	117	1,518	-72.222%
2026-07-20	0.2300	0.2300	0.1800	0.1800	-30.769%	43	1,626	-72.222%
2026-07-17	0.2600	0.2600	0.2400	0.2600	-13.333%	9	1,644	-80.769%
2026-07-16	0.3100	0.3400	0.3000	0.3000	-16.667%	30	1,648	-83.333%
2026-07-15	0.3800	0.4000	0.3400	0.3600	-7.692%	36	1,653	-86.111%
2026-07-14	0.3700	0.3900	0.3700	0.3900	-2.500%	14	1,653	-87.179%
2026-07-13	0.4400	0.4400	0.4000	0.4000	-33.333%	6	1,664	-87.500%
2026-07-10	0.7000	0.7000	0.6000	0.6000	-7.692%	31	1,664	-91.667%
2026-07-09	0.5200	0.6800	0.5200	0.6500	+14.035%	25	1,662	-92.308%
2026-07-08	0.5400	0.5700	0.5400	0.5700	-10.938%	15	1,653	-91.228%
2026-07-07	0.8600	0.8600	0.6200	0.6400	-28.090%	56	1,662	-92.188%
2026-07-06	0.8000	0.8900	0.7300	0.8900	+17.105%	60	1,681	-94.382%
2026-07-02	1.1200	1.1200	0.7100	0.7600	-30.909%	22	1,640	-93.421%
2026-07-01	1.2400	1.2600	1.1000	1.1000	-9.836%	31	1,640	-95.455%
2026-06-30	1.0700	1.2200	1.0700	1.2200	+6.087%	20	1,624	-95.902%
2026-06-29	0.9500	1.1500	0.9300	1.1500	+49.351%	81	1,622	-95.652%
2026-06-26	0.7500	0.8500	0.7500	0.7700	+13.235%	29	1,607	-93.506%
2026-06-25	0.7300	0.7300	0.6800	0.6800	-2.857%	38	1,605	-92.647%
2026-06-24	0.8100	0.8500	0.7000	0.7000	-16.667%	374	1,602	-92.857%
2026-06-23	0.9000	0.9000	0.8100	0.8400	-31.148%	175	1,640	-94.048%
2026-06-22	1.1300	1.4500	1.1300	1.2200	+3.390%	26	1,619	-95.902%
2026-06-18	1.2000	1.2300	1.1200	1.1800	-21.333%	133	1,583	-95.763%
2026-06-17	1.3900	1.5000	1.3100	1.5000	-1.316%	150	1,583	-96.667%
2026-06-16	1.5700	1.6000	1.5000	1.5200	-20.000%	39	1,583	-96.711%
2026-06-15	2.3800	2.3800	1.8800	1.9000	-18.103%	61	1,490	-97.368%
2026-06-12	2.4200	2.4500	1.8500	2.3200	+7.907%	97	1,490	-97.845%
2026-06-11	1.8100	2.1500	1.6900	2.1500	+34.375%	52	1,490	-97.674%
2026-06-10	1.7500	1.7500	1.6000	1.6000	-13.514%	422	1,484	-96.875%
2026-06-09	2.3000	2.3000	1.8500	1.8500	-28.571%	36	1,227	-97.297%
2026-06-08	2.2800	2.6900	2.2100	2.5900	+19.907%	13	1,232	-98.069%
2026-06-05	3.4000	3.4000	2.1500	2.1600	-33.945%	213	1,226	-97.685%
2026-06-04	3.5000	4.0000	3.1500	3.2700	-13.492%	21	1,121	-98.471%
2026-06-03	3.5500	4.3500	3.4900	3.7800	+2.162%	63	1,117	-98.677%
2026-06-02	3.1000	3.7000	3.1000	3.7000	+17.460%	144	1,095	-98.649%
2026-06-01	3.5000	3.6000	3.1500	3.1500	-31.522%	186	1,067	-98.413%
2026-05-29	4.8700	4.8800	3.8500	4.6000	-13.534%	51	983	-98.913%
2026-05-28	5.1300	5.4700	5.0000	5.3200	-3.273%	175	990	-99.060%
2026-05-27	5.4000	6.0500	5.3500	5.5000	+18.534%	108	967	-99.091%
2026-05-26	4.4200	4.7500	4.1500	4.6400	+10.476%	87	951	-98.922%
2026-05-22	4.2700	4.4000	4.1800	4.2000	+12.903%	16	956	-98.810%
2026-05-21	3.9000	3.9000	3.5000	3.7200	+4.789%	130	953	-98.656%
2026-05-20	3.3000	3.6400	3.3000	3.5500	+14.516%	81	953	-98.592%
2026-05-19	3.0500	3.1500	2.6500	3.1000	-6.061%	45	935	-98.387%
2026-05-18	4.4700	4.4700	3.3000	3.3000	-31.959%	112	935	-98.485%
2026-05-15	5.5200	5.5200	4.5300	4.8500	-31.206%	233	935	-98.969%
2026-05-14	7.6700	8.7300	7.0500	7.0500	-6.000%	102	803	-99.291%
2026-05-13	6.2000	9.3400	6.2000	7.5000	+20.000%	357	796	-99.333%
2026-05-12	6.8000	7.4500	5.3000	6.2500	-14.966%	70	796	-99.200%
2026-05-11	4.4500	7.7000	4.4000	7.3500	+54.088%	419	796	-99.320%
2026-05-08	4.0000	5.5000	4.0000	4.7700	+46.769%	346	787	-98.952%
2026-05-07	3.7500	3.8900	3.1200	3.2500	+9.060%	287	823	-98.462%
2026-05-06	2.3700	2.9900	2.3700	2.9800	+8.364%	64	915	-98.322%
2026-05-05	2.7900	2.9000	2.5900	2.7500	+13.169%	19	918	-98.182%
2026-05-04	2.4100	2.4300	2.4100	2.4300	-3.571%	9	906	-97.942%
2026-05-01	2.3500	2.7500	2.3500	2.5200	+14.027%	12	910	-98.016%
2026-04-30	1.8500	2.2100	1.8300	2.2100	+24.157%	4	910	-97.738%
2026-04-29	1.8000	1.8000	1.7800	1.7800	-11.000%	31	909	-97.191%
2026-04-28	2.1000	2.1000	2.0000	2.0000	-9.091%	20	910	-97.500%
2026-04-27	1.9200	2.2000	1.9100	2.2000	+5.769%	13	920	-97.727%
2026-04-24	2.1400	2.1400	1.8600	2.0800	+13.043%	27	917	-97.596%
2026-04-23	2.4300	2.4300	1.8400	1.8400	-39.672%	32	917	-97.283%
2026-04-22	3.1700	3.1700	3.0500	3.0500	-0.651%	9	913	-98.361%
2026-04-21	3.3200	3.3200	3.0700	3.0700	-8.358%	67	918	-98.371%
2026-04-20	3.7500	3.7500	3.3500	3.3500	-18.886%	259	832	-98.507%
2026-04-17	3.9000	5.0000	3.9000	4.1300	+12.228%	23	625	-98.789%
2026-04-16	3.3100	3.8200	3.3100	3.6800	-8.000%	29	622	-98.641%
2026-04-15	1.8900	4.5000	1.8900	4.0000	+125.989%	35	646	-98.750%
2026-04-14	1.5800	1.8500	1.5800	1.7700	+34.091%	117	644	-97.175%
2026-04-13	1.3200	1.3200	1.3200	1.3200	+4.762%	11	648	-96.212%
2026-04-10	1.3000	1.3000	1.2600	1.2600	+7.692%	12	654	-96.032%
2026-04-09	1.2500	1.2500	1.1700	1.1700	-6.400%	4	656	-95.726%
2026-04-08	1.2400	1.2600	1.2100	1.2500	+1.626%	8	659	-96.000%
2026-04-07	1.1000	1.2300	1.0800	1.2300	0.000%	105	652	-95.935%
2026-04-06	1.3400	1.3400	1.2300	1.2300	-17.450%	13	755	-95.935%
2026-04-02	1.5400	1.5400	1.4500	1.4900	-23.980%	205	749	-96.644%
2026-04-01	1.9600	1.9600	1.9600	1.9600	+8.889%	1	749	-97.449%
2026-03-31	1.6700	1.8000	1.6200	1.8000	+9.091%	6	749	-97.222%
2026-03-30	1.7600	1.7600	1.6500	1.6500	-8.333%	3	748	-96.970%
2026-03-27	1.7900	1.8000	1.7900	1.8000	-20.000%	3	750	-97.222%
2026-03-26	2.2500	2.2500	2.2500	2.2500	-14.773%	10	750	-97.778%
2026-03-25	2.8300	2.9400	2.6400	2.6400	-0.377%	47	750	-98.106%
2026-03-24	2.5900	2.6500	2.5900	2.6500	+11.345%	2	751	-98.113%
2026-03-23	2.5200	2.7100	2.3800	2.3800	+7.207%	23	750	-97.899%
2026-03-20	2.2200	2.2200	2.2200	2.2200	-19.273%	25	746	-97.748%
2026-03-19	3.0000	3.0000	2.6900	2.7500	-22.535%	30	746	-98.182%
2026-03-18	3.8500	3.8500	3.5500	3.5500	-11.250%	12	756	-98.592%
2026-03-17	4.6500	4.6500	4.0000	4.0000	-25.234%	160	754	-98.750%
2026-03-16	5.6000	5.6000	5.3500	5.3500	+7.000%	14	709	-99.065%
2026-03-13	5.6200	5.6500	5.0000	5.0000	-11.504%	27	696	-99.000%
2026-03-12	5.3500	5.6500	5.3400	5.6500	-7.377%	7	681	-99.115%
2026-03-11	5.9000	7.1000	5.9000	6.1000	+12.132%	193	683	-99.180%
2026-03-10	5.9700	5.9700	5.3000	5.4400	-9.030%	59	640	-99.081%
2026-03-09	6.0500	6.0500	5.2900	5.9800	-5.079%	176	635	-99.164%
2026-03-06	6.4500	6.6500	6.1000	6.3000	-5.970%	165	711	-99.206%
2026-03-05	6.8700	7.3000	6.7000	6.7000	-10.667%	10	722	-99.254%
2026-03-04	7.1000	7.5000	7.1000	7.5000	+22.549%	72	716	-99.333%
2026-03-03	6.2200	6.2200	5.7400	6.1200	-17.742%	25	646	-99.183%
2026-03-02	6.3000	7.4400	6.3000	7.4400	+7.826%	7	648	-99.328%
2026-02-27	7.5000	7.5000	6.7500	6.9000	-11.538%	33	645	-99.275%
2026-02-26	8.2000	8.2000	7.8000	7.8000	-13.430%	89	645	-99.359%
2026-02-25	9.0000	9.3500	9.0000	9.0100	+8.554%	6	643	-99.445%
2026-02-24	6.8500	8.3000	6.8400	8.3000	+22.059%	199	643	-99.398%
2026-02-23	8.0000	8.0000	6.5000	6.8000	-23.164%	99	612	-99.265%
2026-02-20	9.0800	9.3500	8.3500	8.8500	-5.348%	17	596	-99.435%
2026-02-19	8.9100	9.3500	8.9100	9.3500	-5.556%	21	596	-99.465%
2026-02-18	10.1400	10.1400	9.9000	9.9000	-0.302%	3	595	-99.495%
2026-02-17	10.5000	10.5600	9.1300	9.9300	-18.002%	17	597	-99.496%
2026-02-13	11.7300	12.1100	11.3500	12.1100	+4.397%	7	597	-99.587%
2026-02-12	14.8700	14.8700	11.6000	11.6000	-15.018%	25	597	-99.569%
2026-02-11	13.5500	13.7500	13.3200	13.6500	+4.198%	7	600	-99.634%
2026-02-10	13.0000	13.1000	12.9000	13.1000	+6.073%	4	600	-99.618%
2026-02-09	11.1000	12.3500	10.8500	12.3500	+5.106%	57	599	-99.595%
2026-02-06	10.7800	11.7500	10.7800	11.7500	+19.532%	4	585	-99.574%
2026-02-05	9.4500	10.5000	9.4500	9.8300	-13.468%	47	582	-99.491%
2026-02-04	11.3300	11.3600	10.7400	11.3600	-16.348%	7	587	-99.560%
2026-02-03	13.4500	13.5800	13.3600	13.5800	+1.343%	27	586	-99.632%
2026-02-02	13.3300	13.9000	13.2000	13.4000	-21.866%	11	575	-99.627%
2026-01-30	16.4500	18.7400	16.4500	17.1500	+28.754%	115	571	-99.708%
2026-01-29	16.9000	16.9000	13.2000	13.3200	-23.448%	25	516	-99.625%
2026-01-28	18.4000	18.4000	17.4000	17.4000	-2.247%	4	514	-99.713%
2026-01-27	18.7500	18.7500	17.8000	17.8000	-5.570%	2	516	-99.719%
2026-01-26	20.2500	20.2500	18.8500	18.8500	-13.134%	6	517	-99.735%
2026-01-23	22.0500	22.9500	21.7000	21.7000	-0.686%	10	517	-99.770%
2026-01-22	17.5500	22.1500	17.1000	21.8500	+39.617%	154	516	-99.771%
2026-01-21	15.6500	15.6500	15.6500	15.6500	+2.623%	2	491	-99.681%
2026-01-20	16.6500	16.6500	15.2500	15.2500	-20.902%	18	489	-99.672%
2026-01-16	21.4000	21.4000	19.2800	19.2800	-9.271%	15	495	-99.741%
2026-01-15	22.0000	22.2500	21.2500	21.2500	-1.163%	30	495	-99.765%
2026-01-14	22.7000	22.7000	20.4100	21.5000	-8.472%	279	499	-99.767%
2026-01-13	24.6900	24.7000	23.4500	23.4900	-4.318%	17	369	-99.787%
2026-01-12	25.1400	26.0000	24.5500	24.5500	+1.867%	34	373	-99.796%
2026-01-09	23.5500	24.8000	23.5500	24.1000	+8.315%	62	368	-99.793%
2026-01-08	22.6300	22.6300	22.2500	22.2500	-1.023%	3	357	-99.775%
2026-01-07	24.1500	24.3000	22.4800	22.4800	+0.357%	13	356	-99.778%
2026-01-06	23.7500	23.7500	22.2000	22.4000	-20.143%	34	357	-99.777%
2026-01-05	28.0500	28.0500	28.0500	28.0500	+10.000%	1	325	-99.822%
2026-01-02	24.7100	25.5000	23.9800	25.5000	-15.057%	5	325	-99.804%
2025-12-31	31.1000	31.1000	30.0200	30.0200	-6.188%	9	317	-99.833%
2025-12-30	32.6000	34.0000	32.0000	32.0000	-1.991%	45	317	-99.844%
2025-12-29	34.8500	35.0300	32.6500	32.6500	-16.603%	6	295	-99.847%
2025-12-26	39.1500	39.1500	39.1500	39.1500	-3.094%	1	295	-99.872%
2025-12-24	40.4000	40.4000	40.4000	40.4000	-8.473%	2	293	-99.876%
2025-12-23	44.3000	44.3000	43.4000	44.1400	-3.202%	7	293	-99.887%
2025-12-22	48.4000	50.0000	45.6000	45.6000	+2.013%	45	298	-99.890%
2025-12-19	43.1000	44.7000	43.1000	44.7000	-4.691%	3	289	-99.888%
2025-12-18	46.9500	46.9500	46.9000	46.9000	+11.454%	6	287	-99.893%
2025-12-17	48.0000	48.0000	40.9500	42.0800	-16.092%	6	286	-99.881%
2025-12-16	47.5500	50.1500	46.1000	50.1500	+11.345%	45	284	-99.900%
2025-12-15	45.0500	45.0500	45.0400	45.0400	+19.122%	2	270	-99.889%
2025-12-12	37.8100	37.8100	37.8100	37.8100	+2.884%	1	270	-99.868%
2025-12-10	33.4000	36.7500	33.4000	36.7500	+4.255%	12	269	-99.864%
2025-12-09	33.7500	35.2500	33.7500	35.2500	+11.199%	10	269	-99.858%
2025-12-08	32.1500	32.1500	31.7000	31.7000	-16.579%	68	261	-99.842%
2025-12-05	38.0000	38.0000	38.0000	38.0000	+3.542%	1	226	-99.868%
2025-12-04	36.7000	36.7000	36.7000	36.7000	+3.235%	6	225	-99.864%
2025-12-03	33.0000	35.5500	33.0000	35.5500	+23.652%	8	221	-99.859%
2025-12-02	28.7900	28.7900	28.7500	28.7500	-7.258%	3	227	-99.826%
2025-11-24	31.0000	31.0000	31.0000	31.0000	+19.231%	1	224	-99.839%
2025-11-21	26.2500	27.7000	24.8000	26.0000	-4.762%	54	223	-99.808%
2025-11-20	27.0500	27.3000	27.0500	27.3000	0.000%	4	201	-99.817%
2025-11-19	27.2700	28.7000	27.2700	27.3000	-0.546%	56	201	-99.817%
2025-11-18	27.7000	27.7000	27.4500	27.4500	-12.663%	6	149	-99.818%
2025-11-17	30.7800	32.5000	30.7800	31.4300	+17.364%	11	147	-99.841%
2025-11-14	26.7800	26.7800	26.7800	26.7800	-3.600%	1	141	-99.813%
2025-11-13	31.1000	31.1000	27.7700	27.7800	-24.223%	105	141	-99.820%
2025-11-12	36.6600	36.6600	36.6600	36.6600	-14.645%	1	65	-99.864%
2025-11-10	43.5000	43.5000	42.9500	42.9500	+6.049%	2	66	-99.884%
2025-11-07	39.6000	42.0000	39.6000	40.5000	-13.369%	4	64	-99.877%
2025-11-06	46.7500	46.7500	46.7500	46.7500	+0.624%	10	65	-99.893%
2025-11-05	46.4600	46.4600	46.4600	46.4600	-15.681%	1	62	-99.892%
2025-11-03	55.5000	55.5000	55.1000	55.1000	+14.197%	7	66	-99.909%
2025-10-31	48.2500	48.2500	48.2500	48.2500	+10.286%	5	66	-99.896%
2025-10-30	43.7500	43.7500	43.7500	43.7500	-15.946%	3	66	-99.886%
2025-10-28	50.0000	52.1000	50.0000	52.0500	+22.904%	24	68	-99.904%
2025-10-27	42.3500	42.3500	42.3500	42.3500	+10.574%	9	53	-99.882%
2025-10-24	38.1000	38.3000	38.1000	38.3000	+0.657%	2	53	-99.869%
2025-10-14	38.0500	38.0500	38.0500	38.0500	-8.335%	1	53	-99.869%
2025-10-13	41.5100	41.5100	41.5100	41.5100	+4.192%	4	53	-99.880%
2025-10-10	39.8400	39.8400	39.8400	39.8400	-6.676%	1	49	-99.874%
2025-10-09	42.6900	42.6900	42.6900	42.6900	-0.490%	1	48	-99.883%
2025-10-08	42.9000	42.9000	42.9000	42.9000	-2.611%	1	48	-99.883%
2025-10-07	49.1800	49.5600	43.8500	44.0500	-13.931%	31	47	-99.886%
2025-10-06	50.5500	51.1800	50.5500	51.1800	+18.090%	2	46	-99.902%
2025-10-03	43.4900	43.4900	43.3400	43.3400	-10.455%	2	44	-99.885%
2025-10-02	52.6900	52.6900	48.4000	48.4000	-12.335%	8	45	-99.897%
2025-10-01	50.8000	55.2100	50.8000	55.2100	+17.719%	6	48	-99.909%
2025-09-30	45.1600	46.9000	45.1600	46.9000	-4.636%	4	45	-99.893%
2025-09-29	49.7900	49.7900	49.1800	49.1800	+11.900%	2	42	-99.898%
2025-09-26	43.9500	43.9500	43.9500	43.9500	-1.014%	1	42	-99.886%
2025-09-25	44.4500	44.4500	44.4000	44.4000	-5.912%	13	41	-99.887%
2025-09-24	47.2000	47.2500	47.1900	47.1900	-1.276%	4	36	-99.894%
2025-09-23	47.8000	47.8000	47.8000	47.8000	+3.240%	1	36	-99.895%
2025-09-18	45.4900	46.3500	45.4900	46.3000	+6.682%	28	35	-99.892%
2025-09-17	40.6700	43.4000	40.6700	43.4000	-3.125%	6	7	-99.885%
2025-09-16	44.8000	44.8000	44.8000	44.8000	0.000%	3	0	-99.888%