Dark

TSLA20260821C680
TSLA Aug 21 2026 680.00 Call (TSLA260821C00680000)
option OPRA

EOD

Jul 31, 2026

0.0400-42.857%(-0.0300)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.0500	0.0500	0.0400	0.0400	-42.857%	5	574	0.000%
2026-07-24	0.0800	0.0800	0.0700	0.0700	+16.667%	3	574	-42.857%
2026-07-23	0.0700	0.0700	0.0600	0.0600	-60.000%	18	571	-33.333%
2026-07-22	0.1100	0.1500	0.1100	0.1500	+7.143%	4	561	-73.333%
2026-07-21	0.1400	0.1400	0.1400	0.1400	-12.500%	1	560	-71.429%
2026-07-20	0.1700	0.1700	0.1600	0.1600	-20.000%	4	559	-75.000%
2026-07-17	0.2000	0.2000	0.2000	0.2000	-31.034%	1	557	-80.000%
2026-07-14	0.2900	0.2900	0.2900	0.2900	-6.452%	2	557	-86.207%
2026-07-13	0.3600	0.3600	0.3100	0.3100	-38.000%	5	557	-87.097%
2026-07-10	0.5000	0.5000	0.5000	0.5000	-5.660%	1	562	-92.000%
2026-07-09	0.5300	0.5300	0.5300	0.5300	+17.778%	4	563	-92.453%
2026-07-08	0.4300	0.4500	0.4300	0.4500	-16.667%	15	563	-91.111%
2026-07-07	0.5400	0.5400	0.5400	0.5400	-23.944%	1	563	-92.593%
2026-07-06	0.5500	0.7100	0.5500	0.7100	+18.333%	13	562	-94.366%
2026-07-02	0.6700	0.6700	0.6000	0.6000	-37.500%	2	560	-93.333%
2026-07-01	1.0100	1.0400	0.9600	0.9600	0.000%	15	560	-95.833%
2026-06-30	0.9200	0.9600	0.9200	0.9600	+3.226%	2	571	-95.833%
2026-06-29	0.9300	0.9300	0.9300	0.9300	+45.313%	100	572	-95.699%
2026-06-26	0.6400	0.6400	0.6400	0.6400	+10.345%	10	572	-93.750%
2026-06-25	0.5800	0.5800	0.5800	0.5800	-6.452%	4	572	-93.103%
2026-06-24	0.6500	0.6500	0.6200	0.6200	-11.429%	22	572	-93.548%
2026-06-23	0.6900	0.7000	0.6900	0.7000	-31.373%	5	572	-94.286%
2026-06-22	0.8600	1.2200	0.8600	1.0200	+5.155%	27	570	-96.078%
2026-06-18	1.0100	1.0100	0.9700	0.9700	-14.159%	9	585	-95.876%
2026-06-17	1.1100	1.1300	1.0300	1.1300	-15.672%	4	585	-96.460%
2026-06-16	1.3400	1.3400	1.3400	1.3400	-11.842%	1	585	-97.015%
2026-06-15	1.5200	1.5200	1.5200	1.5200	-16.484%	1	575	-97.368%
2026-06-12	1.8000	1.8300	1.8000	1.8200	+30.935%	11	575	-97.802%
2026-06-11	1.3900	1.3900	1.3900	1.3900	+6.923%	1	575	-97.122%
2026-06-10	1.4100	1.4300	1.3000	1.3000	-11.565%	22	574	-96.923%
2026-06-09	2.1600	2.1600	1.4400	1.4700	-28.293%	20	571	-97.279%
2026-06-08	2.0500	2.0500	2.0500	2.0500	+22.024%	1	553	-98.049%
2026-06-05	2.0600	2.0600	1.6800	1.6800	-36.122%	298	552	-97.619%
2026-06-04	2.6300	2.6300	2.6300	2.6300	-7.394%	1	707	-98.479%
2026-06-02	2.4500	2.8700	2.4500	2.8400	+14.516%	29	707	-98.592%
2026-06-01	2.7900	2.7900	2.4800	2.4800	-23.457%	9	708	-98.387%
2026-05-29	3.7600	3.7600	3.0500	3.2400	-21.739%	16	704	-98.765%
2026-05-28	4.1400	4.1400	4.1400	4.1400	-9.011%	5	702	-99.034%
2026-05-27	4.2500	4.7500	4.2500	4.5500	+26.389%	66	697	-99.121%
2026-05-26	3.6500	3.6500	3.5000	3.6000	+2.564%	6	672	-98.889%
2026-05-22	3.1100	3.5100	3.1100	3.5100	+19.795%	5	670	-98.860%
2026-05-21	3.4700	3.4700	2.7700	2.9300	+3.169%	14	665	-98.635%
2026-05-20	2.7300	2.8400	2.6100	2.8400	+11.373%	129	665	-98.592%
2026-05-19	2.3500	2.5500	2.3500	2.5500	-1.923%	38	608	-98.431%
2026-05-18	3.2000	3.2000	2.6000	2.6000	-35.000%	2	608	-98.462%
2026-05-15	4.1500	4.2000	3.6400	4.0000	-33.884%	179	608	-99.000%
2026-05-14	6.8200	7.1500	6.0500	6.0500	-0.820%	102	616	-99.339%
2026-05-13	5.2000	7.5500	5.2000	6.1000	+20.553%	33	608	-99.344%
2026-05-12	4.4900	5.0600	4.4900	5.0600	-17.049%	12	608	-99.209%
2026-05-11	5.1100	6.4000	5.1100	6.1000	+58.442%	56	608	-99.344%
2026-05-08	3.7000	4.1000	3.6000	3.8500	+47.510%	71	557	-98.961%
2026-05-07	3.0200	3.0200	2.5600	2.6100	+7.851%	5	549	-98.467%
2026-05-06	2.0500	2.4200	2.0500	2.4200	+13.615%	21	550	-98.347%
2026-05-05	2.2500	2.2500	2.1300	2.1300	+9.231%	9	530	-98.122%
2026-05-04	1.9100	1.9500	1.8200	1.9500	-10.138%	193	528	-97.949%
2026-05-01	2.0000	2.1800	2.0000	2.1700	+58.394%	11	383	-98.157%
2026-04-29	1.3700	1.3700	1.3700	1.3700	-17.964%	16	383	-97.080%
2026-04-28	1.7900	1.7900	1.6700	1.6700	-3.468%	2	371	-97.605%
2026-04-27	1.4900	1.9200	1.4100	1.7300	+7.453%	8	372	-97.688%
2026-04-24	1.6500	1.6500	1.6100	1.6100	-3.012%	2	369	-97.516%
2026-04-23	1.6600	1.6600	1.6600	1.6600	-37.594%	3	370	-97.590%
2026-04-21	2.6600	2.6600	2.6600	2.6600	-3.623%	1	370	-98.496%
2026-04-20	3.0400	3.0400	2.7600	2.7600	-29.231%	3	370	-98.551%
2026-04-17	4.0500	4.0500	3.9000	3.9000	+25.806%	2	370	-98.974%
2026-04-16	3.1000	3.1000	3.1000	3.1000	-13.889%	1	371	-98.710%
2026-04-15	1.8800	3.6000	1.8800	3.6000	+210.345%	6	370	-98.889%
2026-04-14	1.1600	1.1600	1.1600	1.1600	+17.172%	10	370	-96.552%
2026-04-10	0.9900	0.9900	0.9900	0.9900	-1.000%	1	365	-95.960%
2026-04-09	1.0000	1.0000	1.0000	1.0000	0.000%	5	365	-96.000%
2026-04-08	1.0000	1.0000	1.0000	1.0000	+19.048%	10	360	-96.000%
2026-04-07	0.8400	0.8400	0.8400	0.8400	-14.286%	1	360	-95.238%
2026-04-06	0.9800	0.9800	0.9800	0.9800	-16.239%	76	360	-95.918%
2026-04-02	1.1700	1.1700	1.1700	1.1700	-7.874%	10	360	-96.581%
2026-03-31	1.2700	1.2700	1.2700	1.2700	+4.959%	50	360	-96.850%
2026-03-30	1.2100	1.2100	1.2100	1.2100	-13.571%	76	323	-96.694%
2026-03-27	1.4900	1.4900	1.3800	1.4000	-19.540%	29	285	-97.143%
2026-03-26	1.7400	1.7400	1.7400	1.7400	-4.918%	1	312	-97.701%
2026-03-24	1.8800	1.8800	1.8300	1.8300	-4.687%	4	312	-97.814%
2026-03-23	1.8600	1.9400	1.8600	1.9200	+23.871%	13	309	-97.917%
2026-03-20	1.6800	1.7300	1.5500	1.5500	-22.111%	3	303	-97.419%
2026-03-19	2.1900	2.1900	1.9500	1.9900	-31.379%	7	303	-97.990%
2026-03-18	3.0000	3.0000	2.9000	2.9000	-17.143%	6	302	-98.621%
2026-03-17	3.5300	3.5300	3.5000	3.5000	-9.091%	2	301	-98.857%
2026-03-16	4.1900	4.2200	3.8500	3.8500	-4.703%	3	302	-98.961%
2026-03-13	4.0600	4.0600	4.0400	4.0400	-6.265%	3	302	-99.010%
2026-03-12	4.1800	4.3100	4.1800	4.3100	-12.753%	3	304	-99.072%
2026-03-11	4.9400	4.9400	4.9400	4.9400	+17.619%	3	303	-99.190%
2026-03-10	4.7400	4.7400	4.2000	4.2000	-0.943%	15	303	-99.048%
2026-03-09	4.2500	4.2500	4.2400	4.2400	-12.936%	2	303	-99.057%
2026-03-06	4.8700	4.8700	4.8700	4.8700	-13.499%	1	301	-99.179%
2026-03-04	5.6300	5.6300	5.6300	5.6300	+18.526%	4	301	-99.290%
2026-03-03	5.0800	5.0800	4.7500	4.7500	-16.373%	12	301	-99.158%
2026-03-02	5.6800	5.6800	5.6800	5.6800	+5.970%	2	291	-99.296%
2026-02-23	6.0700	6.1600	5.2500	5.3600	-25.556%	33	293	-99.254%
2026-02-20	7.1400	7.2000	6.7500	7.2000	-2.965%	8	289	-99.444%
2026-02-19	7.4200	7.4200	7.4200	7.4200	-5.115%	1	292	-99.461%
2026-02-18	7.8200	7.8200	7.8200	7.8200	+1.956%	3	292	-99.488%
2026-02-17	7.6700	7.6700	7.6700	7.6700	-19.854%	1	292	-99.478%
2026-02-12	10.6000	10.6000	9.5700	9.5700	-7.981%	4	292	-99.582%
2026-02-10	10.6100	10.6100	10.4000	10.4000	+9.474%	2	292	-99.615%
2026-02-06	9.5000	9.5000	9.5000	9.5000	+19.497%	1	293	-99.579%
2026-02-05	8.6500	8.8100	7.9500	7.9500	-14.516%	219	294	-99.497%
2026-02-04	10.6000	10.6000	9.3000	9.3000	-14.286%	38	240	-99.570%
2026-02-03	10.8500	10.8500	10.8500	10.8500	-3.556%	10	214	-99.631%
2026-02-02	10.8000	11.2500	10.7000	11.2500	-25.000%	5	208	-99.644%
2026-01-30	13.0000	15.0000	13.0000	15.0000	+32.743%	2	208	-99.733%
2026-01-29	12.2000	12.2000	11.3000	11.3000	-33.136%	2	208	-99.646%
2026-01-26	17.2000	17.2000	16.9000	16.9000	-10.818%	2	208	-99.763%
2026-01-23	19.1000	19.1000	18.2600	18.9500	+27.609%	3	210	-99.789%
2026-01-22	14.3000	14.8500	14.3000	14.8500	+4.211%	12	208	-99.731%
2026-01-21	12.6900	14.2500	12.6000	14.2500	+11.765%	17	220	-99.719%
2026-01-20	13.5900	13.5900	12.7000	12.7500	-25.872%	47	219	-99.686%
2026-01-16	17.2000	17.2000	17.2000	17.2000	-8.267%	1	218	-99.767%
2026-01-15	18.9000	18.9000	18.7500	18.7500	+5.337%	10	218	-99.787%
2026-01-14	18.0100	18.0100	17.4700	17.8000	-14.010%	3	210	-99.775%
2026-01-13	20.7000	20.7000	20.7000	20.7000	-1.663%	3	208	-99.807%
2026-01-12	21.0500	21.0500	21.0500	21.0500	+2.036%	3	211	-99.810%
2026-01-09	18.6600	20.7600	18.6600	20.6300	+6.340%	5	211	-99.806%
2026-01-08	19.4400	19.4400	19.4000	19.4000	-3.242%	3	211	-99.794%
2026-01-07	20.7500	20.7500	20.0500	20.0500	-3.513%	2	209	-99.800%
2026-01-06	20.7800	20.7800	20.7800	20.7800	-17.145%	1	208	-99.808%
2026-01-05	23.2000	25.8500	23.2000	25.0800	+21.159%	19	220	-99.841%
2026-01-02	24.3500	24.3500	20.7000	20.7000	-21.293%	16	220	-99.807%
2025-12-31	26.2000	26.3000	26.2000	26.3000	-10.968%	24	233	-99.848%
2025-12-30	28.5900	29.5400	28.5900	29.5400	+3.106%	15	233	-99.865%
2025-12-29	28.6500	28.6500	28.6500	28.6500	-17.672%	5	235	-99.860%
2025-12-24	34.7500	34.8000	34.7500	34.8000	-10.124%	42	231	-99.885%
2025-12-23	39.0000	39.0000	38.7200	38.7200	-6.247%	9	231	-99.897%
2025-12-22	44.5000	44.5000	40.6300	41.3000	+3.121%	6	224	-99.903%
2025-12-19	40.0500	40.0500	40.0500	40.0500	-2.555%	5	224	-99.900%
2025-12-18	41.9900	41.9900	41.1000	41.1000	-8.156%	7	224	-99.903%
2025-12-16	44.7500	44.7500	44.7500	44.7500	+12.015%	2	223	-99.911%
2025-12-15	41.5000	41.5000	39.9500	39.9500	+29.666%	9	223	-99.900%
2025-12-09	28.7500	31.2000	28.7500	30.8100	+8.486%	23	223	-99.870%
2025-12-08	30.0000	30.0000	28.4000	28.4000	-14.199%	2	236	-99.859%
2025-12-05	34.5000	34.5000	33.1000	33.1000	+3.115%	5	235	-99.879%
2025-12-04	31.6000	32.1000	31.6000	32.1000	+3.050%	2	230	-99.875%
2025-12-03	29.5200	31.1500	29.5200	31.1500	+21.206%	2	230	-99.872%
2025-12-02	25.7000	25.7000	25.7000	25.7000	-2.615%	22	229	-99.844%
2025-11-26	26.3900	26.3900	26.3900	26.3900	-0.490%	2	251	-99.848%
2025-11-25	26.5200	26.5200	26.5200	26.5200	-3.913%	1	251	-99.849%
2025-11-24	27.6000	27.6000	27.6000	27.6000	+20.419%	1	251	-99.855%
2025-11-21	22.0000	22.9200	22.0000	22.9200	-10.469%	2	251	-99.825%
2025-11-20	29.5700	29.5700	25.6000	25.6000	+2.811%	19	250	-99.844%
2025-11-19	24.9000	24.9000	24.9000	24.9000	-12.632%	15	243	-99.839%
2025-11-17	28.5000	28.5000	28.5000	28.5000	+11.984%	1	248	-99.860%
2025-11-14	23.8100	25.4500	23.8100	25.4500	+3.878%	11	248	-99.843%
2025-11-13	25.4000	25.4000	24.5000	24.5000	-31.564%	72	247	-99.837%
2025-11-11	34.6500	35.8000	34.6500	35.8000	-10.388%	3	195	-99.888%
2025-11-10	37.0500	39.9500	37.0500	39.9500	-11.024%	11	195	-99.900%
2025-11-06	46.1000	46.1000	44.9000	44.9000	-6.263%	6	189	-99.911%
2025-11-05	49.1500	49.1500	47.9000	47.9000	-0.828%	5	189	-99.916%
2025-11-03	48.3000	48.3000	48.3000	48.3000	+24.324%	1	193	-99.917%
2025-10-30	41.3000	41.3000	38.5000	38.8500	-13.378%	9	193	-99.897%
2025-10-28	43.6500	44.8500	43.6500	44.8500	+31.140%	8	193	-99.911%
2025-10-24	34.2000	34.2000	34.2000	34.2000	+11.765%	1	194	-99.883%
2025-10-23	30.6000	30.6500	30.6000	30.6000	-14.286%	40	194	-99.869%
2025-10-22	35.7000	35.7000	35.7000	35.7000	-11.852%	2	188	-99.888%
2025-10-08	38.6000	40.5000	38.6000	40.5000	+14.245%	73	186	-99.901%
2025-10-03	40.3000	40.3000	35.4500	35.4500	-26.146%	3	114	-99.887%
2025-10-02	48.4000	48.4000	48.0000	48.0000	-4.192%	2	116	-99.917%
2025-10-01	50.1500	50.1500	50.1000	50.1000	+11.457%	6	114	-99.920%
2025-09-29	44.9500	44.9500	44.9500	44.9500	+11.538%	1	114	-99.911%
2025-09-25	40.3000	40.3000	40.3000	40.3000	-8.409%	1	113	-99.901%
2025-09-24	43.7000	44.0000	43.7000	44.0000	+9.890%	72	112	-99.909%
2025-09-18	41.2000	41.2000	40.0400	40.0400	+2.798%	55	63	-99.900%
2025-09-17	38.9500	38.9500	38.9500	38.9500	-2.381%	2	9	-99.897%
2025-09-16	37.9500	39.9000	37.9500	39.9000	0.000%	8	0	-99.900%