Dark

TSLA20260821C700
TSLA Aug 21 2026 700.00 Call (TSLA260821C00700000)
option OPRA

EOD

Jul 30, 2026

0.0300-25.000%(-0.0100)244

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.0300	0.0300	0.0300	0.0300	-25.000%	244	1,415	0.000%
2026-07-29	0.0600	0.0600	0.0400	0.0400	0.000%	20	1,241	-25.000%
2026-07-28	0.0400	0.0400	0.0400	0.0400	-33.333%	14	1,233	-25.000%
2026-07-24	0.0600	0.0600	0.0600	0.0600	0.000%	4	1,241	-50.000%
2026-07-23	0.1900	0.1900	0.0500	0.0600	-45.455%	45	1,241	-50.000%
2026-07-22	0.1300	0.1300	0.0800	0.1100	-8.333%	31	1,226	-72.727%
2026-07-21	0.1100	0.1400	0.1100	0.1200	-14.286%	70	1,215	-75.000%
2026-07-20	0.1500	0.1500	0.1400	0.1400	-17.647%	8	1,260	-78.571%
2026-07-17	0.1800	0.1800	0.1700	0.1700	-19.048%	6	1,259	-82.353%
2026-07-16	0.2100	0.2100	0.2100	0.2100	-16.000%	1	1,264	-85.714%
2026-07-15	0.2400	0.2700	0.2200	0.2500	0.000%	32	1,264	-88.000%
2026-07-14	0.3000	0.3000	0.2500	0.2500	-7.407%	79	1,260	-88.000%
2026-07-13	0.2800	0.2800	0.2700	0.2700	-35.714%	14	1,206	-88.889%
2026-07-10	0.4300	0.4500	0.4200	0.4200	-4.545%	26	1,206	-92.857%
2026-07-09	0.3600	0.4600	0.3600	0.4400	+15.789%	70	1,217	-93.182%
2026-07-08	0.4200	0.4200	0.3500	0.3800	-11.628%	97	1,202	-92.105%
2026-07-07	0.6100	0.6100	0.4300	0.4300	-33.846%	95	1,181	-93.023%
2026-07-06	0.4900	0.6600	0.4900	0.6500	+18.182%	92	1,204	-95.385%
2026-07-02	0.6300	0.6300	0.4900	0.5500	-32.099%	85	1,193	-94.545%
2026-07-01	0.8900	0.9100	0.8100	0.8100	-8.989%	29	1,193	-96.296%
2026-06-30	0.7800	0.9000	0.7500	0.8900	+9.877%	26	1,189	-96.629%
2026-06-29	0.6800	0.8200	0.6800	0.8100	+39.655%	82	1,174	-96.296%
2026-06-26	0.5800	0.5800	0.5800	0.5800	+18.367%	5	1,227	-94.828%
2026-06-25	0.5100	0.5100	0.4900	0.4900	-9.259%	10	1,227	-93.878%
2026-06-24	0.5800	0.5800	0.5400	0.5400	-12.903%	21	1,227	-94.444%
2026-06-23	0.6800	0.6800	0.6100	0.6200	-27.059%	65	1,228	-95.161%
2026-06-22	0.8100	1.0500	0.8100	0.8500	0.000%	41	1,260	-96.471%
2026-06-18	0.9100	0.9100	0.8100	0.8500	-9.574%	337	1,419	-96.471%
2026-06-17	0.9900	1.0400	0.9400	0.9400	-14.545%	7	1,419	-96.809%
2026-06-16	1.2300	1.2300	1.0900	1.1000	-17.910%	31	1,419	-97.273%
2026-06-15	1.6800	1.6800	1.3100	1.3400	-14.650%	12	1,423	-97.761%
2026-06-12	1.6500	1.7500	1.5200	1.5700	+6.081%	10	1,423	-98.089%
2026-06-11	1.1200	1.4800	1.1200	1.4800	+21.311%	39	1,423	-97.973%
2026-06-10	1.2200	1.2400	1.1700	1.2200	-5.426%	244	1,427	-97.541%
2026-06-09	1.8400	1.8500	1.2500	1.2900	-26.286%	45	1,212	-97.674%
2026-06-08	1.5400	1.7800	1.5400	1.7500	+18.243%	31	1,217	-98.286%
2026-06-05	1.8900	1.9200	1.4700	1.4800	-32.110%	403	1,220	-97.973%
2026-06-04	2.4300	2.4300	2.1800	2.1800	-11.020%	14	1,316	-98.624%
2026-06-03	2.3000	2.9900	2.3000	2.4500	-0.407%	15	1,318	-98.776%
2026-06-02	2.1000	2.4900	2.0900	2.4600	+14.953%	66	1,317	-98.780%
2026-06-01	2.5500	2.5500	2.1400	2.1400	-24.382%	86	1,329	-98.598%
2026-05-29	3.4000	3.4000	2.5800	2.8300	-21.389%	209	1,290	-98.940%
2026-05-28	3.4500	3.7000	3.4400	3.6000	-5.263%	58	1,304	-99.167%
2026-05-27	3.7000	4.3000	3.6000	3.8000	+18.750%	290	1,293	-99.211%
2026-05-26	3.1000	3.2500	2.7400	3.2000	+11.111%	568	1,183	-99.063%
2026-05-22	2.8300	3.0500	2.7500	2.8800	+12.941%	80	1,193	-98.958%
2026-05-21	2.9900	3.0500	2.3600	2.5500	-1.923%	118	1,157	-98.824%
2026-05-20	2.2500	2.6000	2.1800	2.6000	+18.182%	226	1,157	-98.846%
2026-05-19	1.9700	2.2000	1.7700	2.2000	-4.762%	164	1,093	-98.636%
2026-05-18	2.8300	2.9200	2.2000	2.3100	-32.456%	116	1,093	-98.701%
2026-05-15	4.3000	4.3000	3.2300	3.4200	-30.204%	240	1,093	-99.123%
2026-05-14	5.3000	6.1900	4.9000	4.9000	-7.197%	208	1,189	-99.388%
2026-05-13	4.9000	6.5000	4.5500	5.2800	+14.286%	118	1,136	-99.432%
2026-05-12	4.7000	5.1200	3.8000	4.6200	-12.830%	124	1,136	-99.351%
2026-05-11	3.1000	5.6000	2.9000	5.3000	+55.882%	163	1,136	-99.434%
2026-05-08	2.9500	3.5500	2.6600	3.4000	+53.153%	152	992	-99.118%
2026-05-07	2.5400	2.7300	2.1900	2.2200	+10.448%	86	967	-98.649%
2026-05-06	1.8400	2.0700	1.8400	2.0100	+11.667%	16	933	-98.507%
2026-05-05	1.8700	1.9300	1.8000	1.8000	+4.651%	31	920	-98.333%
2026-05-04	1.5300	1.7200	1.5300	1.7200	+4.242%	19	934	-98.256%
2026-05-01	1.6000	1.8800	1.6000	1.6500	+14.583%	36	906	-98.182%
2026-04-30	1.3100	1.4400	1.2900	1.4400	+5.109%	12	906	-97.917%
2026-04-29	1.3400	1.3700	1.2000	1.3700	-7.432%	39	899	-97.810%
2026-04-28	1.5100	1.5100	1.4300	1.4800	-8.075%	6	896	-97.973%
2026-04-27	1.2700	1.6100	1.2700	1.6100	+13.380%	25	897	-98.137%
2026-04-24	1.4500	1.4500	1.3400	1.4200	+9.231%	22	892	-97.887%
2026-04-23	1.7000	1.8400	1.3000	1.3000	-42.731%	31	894	-97.692%
2026-04-22	2.1000	2.3000	2.1000	2.2700	+3.182%	10	907	-98.678%
2026-04-21	2.3000	2.3000	2.2000	2.2000	-12.000%	5	907	-98.636%
2026-04-20	3.0900	3.1000	2.5000	2.5000	-25.816%	49	902	-98.800%
2026-04-17	3.5000	3.5000	3.3700	3.3700	+32.677%	43	882	-99.110%
2026-04-16	2.6100	2.7700	2.5300	2.5400	-8.961%	9	907	-98.819%
2026-04-15	1.6700	3.3500	1.6700	2.7900	+126.829%	69	903	-98.925%
2026-04-14	1.0200	1.2700	1.0200	1.2300	+29.474%	27	872	-97.561%
2026-04-13	0.9200	0.9500	0.9200	0.9500	+7.955%	15	860	-96.842%
2026-04-10	0.9100	0.9100	0.8500	0.8800	-1.124%	10	847	-96.591%
2026-04-09	0.8300	0.8900	0.8300	0.8900	-1.111%	9	846	-96.629%
2026-04-08	0.9000	0.9000	0.9000	0.9000	+4.651%	1	841	-96.667%
2026-04-07	0.7600	0.8600	0.7200	0.8600	-1.149%	13	842	-96.512%
2026-04-06	0.8600	0.8900	0.8000	0.8700	-8.421%	12	845	-96.552%
2026-04-02	1.0100	1.0800	0.9500	0.9500	-28.030%	27	843	-96.842%
2026-04-01	1.1400	1.3500	1.1400	1.3200	+10.924%	8	843	-97.727%
2026-03-31	1.1500	1.1900	1.1500	1.1900	-12.500%	21	837	-97.479%
2026-03-26	1.5700	1.5700	1.3500	1.3600	-18.563%	67	837	-97.794%
2026-03-25	1.7000	1.8100	1.6700	1.6700	+12.081%	14	896	-98.204%
2026-03-24	1.4600	1.6700	1.4600	1.4900	-0.667%	17	894	-97.987%
2026-03-23	1.4700	1.7600	1.4500	1.5000	+20.000%	44	889	-98.000%
2026-03-20	1.4600	1.4600	1.2500	1.2500	-21.875%	37	881	-97.600%
2026-03-19	2.0300	2.0300	1.6000	1.6000	-27.273%	9	879	-98.125%
2026-03-18	2.6200	2.6200	2.2000	2.2000	-15.058%	114	876	-98.636%
2026-03-17	3.0000	3.0000	2.5900	2.5900	-18.038%	139	929	-98.842%
2026-03-16	3.6500	3.6500	3.1600	3.1600	-15.054%	130	874	-99.051%
2026-03-12	3.8000	3.8000	3.7200	3.7200	-9.268%	81	799	-99.194%
2026-03-11	4.2000	4.6000	4.1000	4.1000	+16.147%	32	803	-99.268%
2026-03-10	4.0500	4.1500	3.5000	3.5300	-9.487%	55	802	-99.150%
2026-03-09	4.0900	4.0900	3.6000	3.9000	-13.333%	82	765	-99.231%
2026-03-06	4.3000	4.5800	4.0500	4.5000	-8.163%	44	774	-99.333%
2026-03-04	4.9000	5.0800	4.6500	4.9000	+20.988%	50	778	-99.388%
2026-03-03	4.1700	4.1700	4.0500	4.0500	-17.347%	2	774	-99.259%
2026-03-02	4.8000	5.1600	4.6000	4.9000	+8.889%	48	775	-99.388%
2026-02-27	5.1000	5.1000	4.5000	4.5000	-20.354%	5	795	-99.333%
2026-02-26	5.8400	5.9200	5.6500	5.6500	-10.601%	21	795	-99.469%
2026-02-25	6.3500	6.3500	6.0500	6.3200	+10.877%	13	803	-99.525%
2026-02-24	4.8700	5.8000	4.7700	5.7000	+21.019%	13	803	-99.474%
2026-02-23	5.5500	5.5500	4.7100	4.7100	-22.020%	24	808	-99.363%
2026-02-20	6.2500	6.6000	5.8500	6.0400	-7.786%	14	805	-99.503%
2026-02-19	6.3500	7.0000	6.3400	6.5500	-5.072%	17	806	-99.542%
2026-02-18	7.1500	7.1500	6.8500	6.9000	-5.995%	5	815	-99.565%
2026-02-17	7.2000	7.3400	6.7000	7.3400	-12.619%	36	818	-99.591%
2026-02-13	8.3500	8.8000	7.9500	8.4000	-3.448%	7	831	-99.643%
2026-02-12	10.0500	11.0000	8.7000	8.7000	-11.854%	21	831	-99.655%
2026-02-11	11.0000	11.0300	9.4500	9.8700	+3.351%	12	844	-99.696%
2026-02-10	9.3500	9.7000	9.1900	9.5500	+7.910%	42	850	-99.686%
2026-02-09	8.1000	8.8500	8.0800	8.8500	+9.259%	17	827	-99.661%
2026-02-06	7.3000	8.1100	7.3000	8.1000	+14.085%	5	828	-99.630%
2026-02-05	7.2100	7.7000	6.7500	7.1000	-13.939%	144	827	-99.577%
2026-02-04	10.0000	10.0000	7.7000	8.2500	-13.613%	152	834	-99.636%
2026-02-03	10.4300	10.4300	9.5500	9.5500	-7.282%	3	737	-99.686%
2026-02-02	9.8800	10.3000	9.6500	10.3000	-16.192%	4	737	-99.709%
2026-01-30	12.7100	14.0000	12.2900	12.2900	+24.141%	73	737	-99.756%
2026-01-29	13.8000	13.8000	9.4500	9.9000	-24.138%	35	738	-99.697%
2026-01-28	13.4000	14.0000	13.0500	13.0500	-6.786%	70	752	-99.770%
2026-01-27	13.9500	14.0000	13.9500	14.0000	-8.197%	6	706	-99.786%
2026-01-26	15.3000	15.3200	14.9500	15.2500	-10.714%	62	707	-99.803%
2026-01-23	16.4000	17.3000	16.4000	17.0800	+3.515%	12	708	-99.824%
2026-01-22	12.7400	16.5000	12.7000	16.5000	+47.321%	4	705	-99.818%
2026-01-21	11.2000	11.2000	11.2000	11.2000	-2.609%	1	705	-99.732%
2026-01-20	12.6500	12.6500	11.2000	11.5000	-21.287%	60	705	-99.739%
2026-01-16	15.0000	15.3000	14.6100	14.6100	-12.776%	48	710	-99.795%
2026-01-15	17.1500	17.1500	16.7500	16.7500	+4.426%	14	710	-99.821%
2026-01-14	17.0100	17.4000	15.7300	16.0400	-9.888%	14	718	-99.813%
2026-01-13	19.4000	19.4000	17.8000	17.8000	-8.342%	25	712	-99.831%
2026-01-12	17.7700	19.4200	17.7700	19.4200	+1.675%	20	723	-99.846%
2026-01-09	18.2600	19.7200	18.2600	19.1000	+10.405%	58	725	-99.843%
2026-01-08	16.0000	17.3000	16.0000	17.3000	-3.942%	5	732	-99.827%
2026-01-07	18.5000	18.5000	17.9500	18.0100	+1.180%	18	734	-99.833%
2026-01-06	18.8500	18.8500	17.7000	17.8000	-21.586%	17	719	-99.831%
2026-01-05	22.8500	23.0000	22.7000	22.7000	+13.273%	14	713	-99.868%
2026-01-02	23.0000	23.0000	19.4400	20.0400	-18.801%	8	713	-99.850%
2025-12-31	24.6500	24.6800	24.4000	24.6800	-3.969%	6	713	-99.878%
2025-12-30	25.4000	27.0500	25.4000	25.7000	-5.688%	40	713	-99.883%
2025-12-29	27.2900	29.0000	27.2500	27.2500	-13.629%	7	714	-99.890%
2025-12-26	32.9000	32.9000	30.9100	31.5500	-8.683%	11	715	-99.905%
2025-12-23	36.1500	36.1500	34.5500	34.5500	-7.989%	108	710	-99.913%
2025-12-22	40.0500	40.5500	37.0000	37.5500	+3.159%	46	640	-99.920%
2025-12-19	36.6500	37.0000	35.2000	36.4000	-8.197%	32	616	-99.918%
2025-12-18	36.3000	39.6500	36.3000	39.6500	+17.308%	3	627	-99.924%
2025-12-17	39.7000	42.0000	33.8000	33.8000	-19.428%	71	626	-99.911%
2025-12-16	39.0000	41.9500	36.4000	41.9500	+11.867%	189	618	-99.928%
2025-12-15	34.8500	37.8000	34.8500	37.5000	+25.839%	39	491	-99.920%
2025-12-12	27.5700	29.8000	27.5700	29.8000	+4.196%	4	515	-99.899%
2025-12-09	27.6600	28.6500	27.6600	28.6000	+10.767%	5	513	-99.895%
2025-12-08	28.1500	28.1500	25.8200	25.8200	-15.483%	6	515	-99.884%
2025-12-05	31.1500	31.1500	30.5500	30.5500	+3.384%	3	512	-99.902%
2025-12-04	31.2000	31.2000	29.5500	29.5500	+0.681%	3	510	-99.898%
2025-12-03	27.4500	29.3500	27.0000	29.3500	+25.481%	7	508	-99.898%
2025-12-02	24.0500	24.0500	23.3800	23.3900	-6.140%	28	507	-99.872%
2025-12-01	25.3500	25.3500	24.9200	24.9200	-4.117%	26	532	-99.880%
2025-11-26	25.6000	25.9900	25.6000	25.9900	+3.752%	27	534	-99.885%
2025-11-25	24.1000	25.0500	24.1000	25.0500	-6.004%	24	534	-99.880%
2025-11-24	24.5500	26.6500	24.5500	26.6500	+25.886%	3	511	-99.887%
2025-11-21	21.9000	22.0000	19.8800	21.1700	-8.750%	30	510	-99.858%
2025-11-20	25.5000	28.6600	23.2000	23.2000	-5.306%	46	493	-99.871%
2025-11-19	24.5000	24.5000	24.5000	24.5000	+13.060%	10	461	-99.878%
2025-11-18	22.1100	22.2000	21.6700	21.6700	-15.451%	7	451	-99.862%
2025-11-17	24.9500	26.5100	24.9500	25.6300	+3.556%	22	445	-99.883%
2025-11-14	22.8000	26.0000	22.8000	24.7500	+2.697%	25	428	-99.879%
2025-11-13	27.1000	27.1000	23.5000	24.1000	-20.331%	123	420	-99.876%
2025-11-12	32.1000	32.1000	30.2500	30.2500	-7.066%	7	402	-99.901%
2025-11-11	32.5000	32.5500	32.5000	32.5500	-12.617%	40	388	-99.908%
2025-11-10	34.5000	37.2500	34.5000	37.2500	+7.815%	28	388	-99.919%
2025-11-07	33.5500	35.7000	33.2000	34.5500	-13.625%	10	388	-99.913%
2025-11-06	40.0000	40.0000	40.0000	40.0000	-5.993%	1	388	-99.925%
2025-11-04	38.0700	42.5500	38.0700	42.5500	-9.852%	2	388	-99.929%
2025-11-03	46.2500	47.2000	45.8000	47.2000	+16.543%	12	377	-99.936%
2025-10-31	40.5000	40.5000	40.5000	40.5000	+15.122%	1	377	-99.926%
2025-10-30	35.2000	35.2000	35.1800	35.1800	-15.938%	5	376	-99.915%
2025-10-28	40.5000	41.9000	40.5000	41.8500	+20.086%	7	374	-99.928%
2025-10-27	34.8500	34.8500	34.8500	34.8500	+9.937%	1	373	-99.914%
2025-10-24	33.6000	33.6000	31.7000	31.7000	-10.955%	16	373	-99.905%
2025-10-23	28.9900	35.6500	28.9500	35.6000	+8.968%	44	365	-99.916%
2025-10-22	35.0100	35.0100	32.6700	32.6700	-14.454%	4	374	-99.908%
2025-10-21	37.3500	38.1900	37.3500	38.1900	+2.799%	2	370	-99.921%
2025-10-20	37.1500	37.1500	37.1500	37.1500	+3.194%	20	369	-99.919%
2025-10-17	33.2800	36.8000	33.2800	36.0000	+6.509%	5	349	-99.917%
2025-10-16	34.9000	34.9000	33.8000	33.8000	-2.594%	3	348	-99.911%
2025-10-15	34.7000	34.7000	34.7000	34.7000	-1.783%	1	346	-99.914%
2025-10-13	31.5300	35.4000	31.5300	35.3300	+10.406%	10	346	-99.915%
2025-10-10	32.6200	33.8700	32.0000	32.0000	-8.987%	3	346	-99.906%
2025-10-09	36.0000	36.0000	35.1600	35.1600	-2.873%	3	345	-99.915%
2025-10-08	34.6400	36.2100	34.6400	36.2000	-2.871%	4	345	-99.917%
2025-10-07	39.5000	41.6200	37.2700	37.2700	-16.341%	5	345	-99.920%
2025-10-06	42.3000	44.5500	42.3000	44.5500	+30.149%	4	344	-99.933%
2025-10-03	39.8400	39.8400	34.2300	34.2300	-12.901%	2	343	-99.912%
2025-10-02	47.6000	47.6000	39.3000	39.3000	-16.205%	11	342	-99.924%
2025-10-01	46.3300	47.7000	46.3300	46.9000	+12.443%	40	334	-99.936%
2025-09-30	41.1300	41.7800	39.8500	41.7100	-1.743%	7	335	-99.928%
2025-09-29	45.1300	45.1300	42.4500	42.4500	+15.291%	2	335	-99.929%
2025-09-25	38.0000	38.4000	36.8200	36.8200	-11.808%	22	335	-99.919%
2025-09-24	41.1500	41.7500	41.1500	41.7500	+11.333%	334	349	-99.928%
2025-09-18	39.1000	39.1000	37.5000	37.5000	+3.734%	20	21	-99.920%
2025-09-16	36.1500	36.1500	36.1500	36.1500	0.000%	1	1	-99.917%