Dark

TSLA20260821C670
TSLA Aug 21 2026 670.00 Call (TSLA260821C00670000)
option OPRA

EOD

Jul 31, 2026

0.0400-60.000%(-0.0600)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.0500	0.0500	0.0400	0.0400	-60.000%	41	674	0.000%
2026-07-28	0.1000	0.1000	0.1000	0.1000	+25.000%	1	675	-60.000%
2026-07-27	0.0800	0.0800	0.0800	0.0800	-11.111%	23	675	-50.000%
2026-07-24	0.1200	0.1200	0.0800	0.0900	-18.182%	18	678	-55.556%
2026-07-23	0.1900	0.1900	0.0500	0.1100	-26.667%	4	683	-63.636%
2026-07-22	0.1400	0.1500	0.1300	0.1500	-11.765%	28	681	-73.333%
2026-07-21	0.1600	0.1700	0.1600	0.1700	+13.333%	2	690	-76.471%
2026-07-20	0.1500	0.1500	0.1500	0.1500	-28.571%	20	690	-73.333%
2026-07-17	0.2000	0.2100	0.2000	0.2100	-16.000%	31	680	-80.952%
2026-07-16	0.2900	0.2900	0.2500	0.2500	-24.242%	34	650	-84.000%
2026-07-14	0.3300	0.3300	0.3300	0.3300	-2.941%	10	661	-87.879%
2026-07-13	0.3400	0.3400	0.3400	0.3400	-37.037%	1	661	-88.235%
2026-07-10	0.5600	0.5600	0.5400	0.5400	-6.897%	21	661	-92.593%
2026-07-09	0.4900	0.5800	0.4900	0.5800	+18.367%	342	664	-93.103%
2026-07-08	0.4700	0.4900	0.4700	0.4900	-18.333%	6	886	-91.837%
2026-07-07	0.6000	0.6000	0.6000	0.6000	-27.711%	10	891	-93.333%
2026-07-06	0.8300	0.8300	0.8300	0.8300	+27.692%	29	891	-95.181%
2026-07-02	0.7400	0.7500	0.6300	0.6500	-33.673%	20	891	-93.846%
2026-07-01	1.0000	1.0000	0.9800	0.9800	-10.092%	4	891	-95.918%
2026-06-30	0.9400	1.0900	0.9400	1.0900	+21.111%	21	893	-96.330%
2026-06-29	0.7800	0.9000	0.7800	0.9000	+50.000%	22	912	-95.556%
2026-06-25	0.6500	0.6500	0.6000	0.6000	-3.226%	8	916	-93.333%
2026-06-24	0.7300	0.7400	0.6200	0.6200	-16.216%	226	916	-93.548%
2026-06-23	0.8000	0.8000	0.7200	0.7400	-28.155%	41	1,078	-94.595%
2026-06-22	0.9800	1.2400	0.9800	1.0300	+3.000%	55	1,084	-96.117%
2026-06-18	1.0600	1.0600	0.9700	1.0000	-15.966%	65	1,018	-96.000%
2026-06-17	1.1400	1.1900	1.1400	1.1900	-13.139%	6	1,018	-96.639%
2026-06-16	1.4400	1.4400	1.3700	1.3700	-14.907%	4	1,018	-97.080%
2026-06-15	1.8300	1.8300	1.6100	1.6100	-17.010%	7	1,018	-97.516%
2026-06-12	1.8400	2.0200	1.6100	1.9400	+18.293%	18	1,018	-97.938%
2026-06-11	1.6700	1.6700	1.6300	1.6400	+17.143%	10	1,018	-97.561%
2026-06-10	1.4800	1.5000	1.4000	1.4000	-10.828%	260	1,021	-97.143%
2026-06-09	1.8200	1.8200	1.5500	1.5700	-28.636%	11	1,027	-97.452%
2026-06-08	2.0000	2.2700	2.0000	2.2000	+17.021%	282	1,028	-98.182%
2026-06-05	2.5700	2.5700	1.8400	1.8800	-31.884%	327	779	-97.872%
2026-06-04	3.3000	3.3000	2.7600	2.7600	-10.968%	53	476	-98.551%
2026-06-03	3.3300	3.4800	3.1000	3.1000	-3.125%	12	478	-98.710%
2026-06-02	3.0300	3.2000	3.0000	3.2000	+14.695%	20	480	-98.750%
2026-06-01	3.0300	3.0800	2.7500	2.7900	-21.408%	11	479	-98.566%
2026-05-29	4.2200	4.2200	3.2500	3.5500	-20.759%	35	476	-98.873%
2026-05-28	4.3600	4.5500	4.3600	4.4800	-7.629%	9	472	-99.107%
2026-05-27	4.7000	5.2500	4.7000	4.8500	+25.648%	48	472	-99.175%
2026-05-26	3.8600	3.8600	3.6800	3.8600	+7.222%	5	449	-98.964%
2026-05-22	3.3400	3.8000	3.2600	3.6000	+20.401%	48	451	-98.889%
2026-05-21	3.8000	3.8000	2.9900	2.9900	-1.320%	79	449	-98.662%
2026-05-20	2.9500	3.0700	2.8900	3.0300	+12.639%	59	449	-98.680%
2026-05-19	2.5400	2.6900	2.2200	2.6900	-8.814%	33	429	-98.513%
2026-05-18	3.7500	3.7500	2.9500	2.9500	-28.049%	26	429	-98.644%
2026-05-15	4.6200	4.6500	4.0500	4.1000	-37.405%	41	429	-99.024%
2026-05-14	7.2700	7.5100	6.5500	6.5500	-15.484%	45	437	-99.389%
2026-05-13	6.9000	7.7500	6.9000	7.7500	+62.134%	5	431	-99.484%
2026-05-12	6.0000	6.0000	4.7800	4.7800	-29.185%	14	431	-99.163%
2026-05-11	5.7000	6.7500	5.7000	6.7500	+64.634%	18	431	-99.407%
2026-05-08	4.0000	4.4500	3.9000	4.1000	+48.551%	77	419	-99.024%
2026-05-07	2.9000	3.1800	2.7600	2.7600	+25.455%	23	425	-98.551%
2026-05-06	2.2000	2.2000	2.2000	2.2000	-3.930%	10	426	-98.182%
2026-05-05	2.3000	2.3600	2.2900	2.2900	+9.048%	9	436	-98.253%
2026-05-04	2.1500	2.1500	2.1000	2.1000	-7.080%	9	434	-98.095%
2026-05-01	2.3100	2.3400	2.2600	2.2600	+22.162%	26	433	-98.230%
2026-04-28	1.8500	1.8500	1.8500	1.8500	-3.141%	1	433	-97.838%
2026-04-27	1.5000	1.9100	1.5000	1.9100	+10.405%	2	434	-97.906%
2026-04-24	1.6900	1.7300	1.6900	1.7300	-5.978%	3	434	-97.688%
2026-04-23	1.7000	1.8400	1.7000	1.8400	-32.353%	4	434	-97.826%
2026-04-22	2.7500	2.7500	2.7200	2.7200	-1.805%	14	434	-98.529%
2026-04-21	2.7700	2.7700	2.7700	2.7700	-1.071%	3	433	-98.556%
2026-04-20	2.8000	2.8000	2.8000	2.8000	-33.492%	1	433	-98.571%
2026-04-17	4.2000	4.3200	4.2000	4.2100	+26.807%	20	433	-99.050%
2026-04-16	3.3200	3.3200	3.3200	3.3200	+207.407%	2	430	-98.795%
2026-04-08	1.0800	1.0800	1.0800	1.0800	-3.571%	10	432	-96.296%
2026-04-06	0.9700	1.1200	0.9700	1.1200	-9.677%	77	422	-96.429%
2026-04-02	1.3100	1.3100	1.2400	1.2400	-10.145%	5	345	-96.774%
2026-03-31	1.3800	1.3800	1.3800	1.3800	+4.545%	4	345	-97.101%
2026-03-30	1.3200	1.3200	1.3200	1.3200	-44.304%	25	341	-96.970%
2026-03-25	2.3700	2.3700	2.3700	2.3700	+17.910%	1	341	-98.312%
2026-03-24	2.0100	2.0100	2.0100	2.0100	-10.667%	1	340	-98.010%
2026-03-23	2.1300	2.2500	2.1300	2.2500	+32.353%	27	341	-98.222%
2026-03-20	1.7700	1.7700	1.7000	1.7000	-22.727%	2	347	-97.647%
2026-03-19	2.2000	2.2000	2.2000	2.2000	-31.250%	2	347	-98.182%
2026-03-18	3.3000	3.3000	3.2000	3.2000	-5.045%	7	347	-98.750%
2026-03-17	3.8000	3.9000	3.3700	3.3700	-28.298%	98	350	-98.813%
2026-03-12	4.7000	4.7000	4.7000	4.7000	-11.321%	1	279	-99.149%
2026-03-11	5.5500	5.5500	5.3000	5.3000	+17.778%	3	279	-99.245%
2026-03-10	5.0000	5.0000	4.5000	4.5000	-2.174%	4	277	-99.111%
2026-03-09	4.6000	4.6000	4.6000	4.6000	-11.877%	1	277	-99.130%
2026-03-06	5.3000	5.3000	5.2200	5.2200	-10.000%	7	289	-99.234%
2026-03-05	5.8000	5.8000	5.8000	5.8000	-2.848%	3	288	-99.310%
2026-03-04	6.2500	6.2500	5.9700	5.9700	+12.642%	6	291	-99.330%
2026-03-03	5.4500	5.4500	4.9900	5.3000	-12.397%	106	294	-99.245%
2026-03-02	5.8000	6.0500	5.8000	6.0500	-0.820%	4	194	-99.339%
2026-02-27	6.1000	6.1000	6.1000	6.1000	-22.687%	1	192	-99.344%
2026-02-25	7.8500	7.9200	7.8500	7.8900	+16.029%	10	195	-99.493%
2026-02-24	6.7700	6.8000	6.7700	6.8000	+17.241%	48	195	-99.412%
2026-02-23	6.7100	6.7100	5.6800	5.8000	-20.220%	15	199	-99.310%
2026-02-20	7.8200	7.9500	7.2400	7.2700	-10.136%	7	193	-99.450%
2026-02-19	7.6900	8.0900	7.6900	8.0900	-2.530%	6	192	-99.506%
2026-02-18	8.3500	8.3500	8.3000	8.3000	+4.798%	3	191	-99.518%
2026-02-17	8.2400	8.2400	7.9200	7.9200	-22.124%	3	190	-99.495%
2026-02-13	9.7900	10.1700	9.7900	10.1700	-0.392%	8	192	-99.607%
2026-02-12	11.0400	11.0400	10.2000	10.2100	-12.735%	11	192	-99.608%
2026-02-11	13.4500	13.4500	11.7000	11.7000	+5.405%	3	192	-99.658%
2026-02-10	11.1000	11.1000	11.1000	11.1000	+6.220%	1	192	-99.640%
2026-02-09	10.6200	10.6200	10.4500	10.4500	+3.465%	2	192	-99.617%
2026-02-06	9.3200	10.1000	9.3200	10.1000	+13.483%	15	191	-99.604%
2026-02-05	9.2200	9.2200	8.9000	8.9000	-10.553%	2	198	-99.551%
2026-02-04	9.7000	9.9500	9.2700	9.9500	-20.336%	14	199	-99.598%
2026-02-02	12.4900	12.4900	12.4900	12.4900	-21.298%	1	194	-99.680%
2026-01-30	12.9000	16.2600	12.9000	15.8700	+34.492%	9	193	-99.748%
2026-01-29	11.6500	11.8000	11.6500	11.8000	-27.160%	17	192	-99.661%
2026-01-28	16.9400	16.9400	16.2000	16.2000	-9.497%	2	189	-99.753%
2026-01-26	17.9000	17.9000	17.9000	17.9000	-11.166%	2	190	-99.777%
2026-01-23	19.2900	20.1500	19.2900	20.1500	+3.280%	31	190	-99.801%
2026-01-22	15.7500	20.0000	15.7500	19.5100	+45.056%	14	166	-99.795%
2026-01-21	13.4500	13.4500	13.4500	13.4500	-10.214%	10	164	-99.703%
2026-01-20	14.9800	14.9800	14.9800	14.9800	-11.882%	1	167	-99.733%
2026-01-16	19.9500	19.9500	17.0000	17.0000	-10.479%	13	165	-99.765%
2026-01-15	19.1600	19.1600	18.9900	18.9900	+1.011%	2	165	-99.789%
2026-01-14	20.0000	20.0000	18.5800	18.8000	-10.263%	6	165	-99.787%
2026-01-13	21.9000	21.9000	20.9500	20.9500	-7.506%	3	166	-99.809%
2026-01-12	22.6500	22.6500	22.6500	22.6500	+4.282%	1	167	-99.823%
2026-01-09	20.4400	21.8000	20.4400	21.7200	+6.627%	12	167	-99.816%
2026-01-08	20.3700	20.3700	20.3700	20.3700	-3.460%	1	166	-99.804%
2026-01-07	21.1000	21.1000	21.1000	21.1000	+2.179%	1	165	-99.810%
2026-01-06	21.5000	21.5000	20.6500	20.6500	-21.033%	2	166	-99.806%
2026-01-05	26.1500	26.1500	26.1500	26.1500	+9.874%	3	164	-99.847%
2026-01-02	25.0500	25.0500	23.8000	23.8000	-14.234%	2	164	-99.832%
2025-12-31	28.1000	28.2000	27.7500	27.7500	-28.295%	41	165	-99.856%
2025-12-23	39.0500	39.0500	38.7000	38.7000	-8.272%	2	165	-99.897%
2025-12-22	45.0000	45.0000	42.1900	42.1900	-3.123%	5	165	-99.905%
2025-12-19	43.8500	43.8500	43.5500	43.5500	+7.504%	2	162	-99.908%
2025-12-17	41.2000	41.2000	40.5100	40.5100	+15.908%	2	160	-99.901%
2025-12-04	34.9500	34.9500	34.9500	34.9500	+28.210%	1	160	-99.886%
2025-12-02	27.2600	27.2600	27.2600	27.2600	-0.147%	3	160	-99.853%
2025-11-26	27.2000	27.3000	27.2000	27.3000	-4.042%	2	160	-99.853%
2025-11-24	28.4500	28.4500	28.4500	28.4500	+28.153%	1	160	-99.859%
2025-11-21	25.2000	25.2000	22.2000	22.2000	-12.149%	4	160	-99.820%
2025-11-19	26.0200	26.0200	25.2700	25.2700	-5.356%	2	160	-99.842%
2025-11-14	26.7000	26.7000	26.7000	26.7000	+3.089%	3	159	-99.850%
2025-11-13	29.7500	29.7500	25.9000	25.9000	-37.364%	4	159	-99.846%
2025-11-10	40.7000	41.3500	40.7000	41.3500	-5.052%	5	158	-99.903%
2025-11-06	45.6000	45.6000	43.5500	43.5500	-10.850%	7	158	-99.908%
2025-11-05	50.6000	50.6000	48.8500	48.8500	+11.657%	5	158	-99.918%
2025-11-04	46.9000	46.9000	43.7500	43.7500	0.000%	16	157	-99.909%
2025-10-31	43.7500	43.7500	43.7500	43.7500	+7.362%	15	157	-99.909%
2025-10-30	40.5500	40.7500	40.5500	40.7500	-12.460%	6	167	-99.902%
2025-10-28	46.4000	46.5500	46.3500	46.5500	+8.762%	12	167	-99.914%
2025-10-27	42.8000	42.8000	42.8000	42.8000	+32.508%	6	161	-99.907%
2025-10-23	32.2500	32.3000	32.2500	32.3000	-20.756%	30	161	-99.876%
2025-10-17	40.2200	40.7600	40.2200	40.7600	+12.287%	2	167	-99.902%
2025-10-14	36.3000	36.3000	36.3000	36.3000	+1.966%	20	167	-99.890%
2025-10-13	35.2900	35.6500	34.8900	35.6000	-23.769%	27	147	-99.888%
2025-10-07	46.7000	46.7000	46.7000	46.7000	-2.708%	10	123	-99.914%
2025-10-02	49.4000	49.4000	48.0000	48.0000	-8.046%	2	113	-99.917%
2025-10-01	49.4100	52.2000	49.4100	52.2000	+26.239%	2	113	-99.923%
2025-09-26	41.3500	41.3500	41.3500	41.3500	-14.069%	1	113	-99.903%
2025-09-22	48.1200	48.1200	48.1200	48.1200	+17.080%	1	112	-99.917%
2025-09-18	41.2000	41.4000	41.0500	41.1000	+1.859%	92	112	-99.903%
2025-09-16	39.0000	41.0000	39.0000	40.3500	0.000%	22	20	-99.901%