Dark

TSLA20260821C760
TSLA Aug 21 2026 760.00 Call (TSLA260821C00760000)
option OPRA

EOD

Jul 27, 2026

0.0300-50.000%(-0.0300)93

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0400	0.0400	0.0300	0.0300	-50.000%	93	1,678	0.000%
2026-07-24	0.1000	0.1000	0.0600	0.0600	-40.000%	12	1,608	-50.000%
2026-07-23	0.0500	0.1000	0.0500	0.1000	-9.091%	22	1,606	-70.000%
2026-07-22	0.1100	0.1100	0.1100	0.1100	+10.000%	1	1,600	-72.727%
2026-07-21	0.1000	0.1000	0.1000	0.1000	-33.333%	1	1,601	-70.000%
2026-07-15	0.1600	0.1800	0.1500	0.1500	-37.500%	24	1,602	-80.000%
2026-07-08	0.2700	0.2800	0.2400	0.2400	-11.111%	43	1,592	-87.500%
2026-07-07	0.3500	0.3500	0.2700	0.2700	-40.000%	1,597	1,581	-88.889%
2026-07-06	0.4500	0.4500	0.4500	0.4500	-23.729%	1	254	-93.333%
2026-06-30	0.6200	0.6200	0.5900	0.5900	-3.279%	2	253	-94.915%
2026-06-29	0.4900	0.6100	0.4900	0.6100	+29.787%	15	255	-95.082%
2026-06-24	0.4700	0.4700	0.4700	0.4700	+4.444%	1	250	-93.617%
2026-06-23	0.5100	0.5100	0.4500	0.4500	-27.419%	20	249	-93.333%
2026-06-18	0.6200	0.6200	0.6200	0.6200	-19.481%	1	267	-95.161%
2026-06-17	0.7300	0.7700	0.7300	0.7700	-3.750%	2	267	-96.104%
2026-06-16	0.8000	0.8000	0.8000	0.8000	-15.789%	2	267	-96.250%
2026-06-15	0.9300	0.9500	0.9300	0.9500	-1.042%	2	266	-96.842%
2026-06-11	0.9600	0.9600	0.9600	0.9600	-21.311%	11	266	-96.875%
2026-06-08	1.0400	1.2200	1.0400	1.2200	-18.121%	25	272	-97.541%
2026-06-04	1.4900	1.4900	1.4900	1.4900	-8.025%	1	253	-97.987%
2026-06-03	1.6000	1.7100	1.6000	1.6200	+1.887%	5	254	-98.148%
2026-06-02	1.4500	1.5900	1.4500	1.5900	+4.605%	2	256	-98.113%
2026-06-01	1.5200	1.5200	1.5200	1.5200	-25.490%	1	255	-98.026%
2026-05-29	2.0900	2.0900	2.0400	2.0400	-22.433%	2	254	-98.529%
2026-05-27	2.4000	2.6300	2.4000	2.6300	+31.500%	61	255	-98.859%
2026-05-26	2.0000	2.0000	2.0000	2.0000	+5.263%	1	255	-98.500%
2026-05-22	1.9500	1.9500	1.9000	1.9000	+12.426%	28	255	-98.421%
2026-05-21	2.0200	2.0500	1.5800	1.6900	+2.424%	11	282	-98.225%
2026-05-20	1.6500	1.6500	1.6500	1.6500	+35.246%	40	282	-98.182%
2026-05-19	1.2200	1.2200	1.2200	1.2200	-28.235%	1	287	-97.541%
2026-05-18	1.8900	1.9200	1.7000	1.7000	-28.870%	14	287	-98.235%
2026-05-15	2.4800	2.4800	2.3900	2.3900	-39.031%	184	287	-98.745%
2026-05-14	4.2500	4.2500	3.9200	3.9200	+36.111%	41	250	-99.235%
2026-05-12	3.3000	3.3400	2.8800	2.8800	-23.200%	52	248	-98.958%
2026-05-11	1.9800	3.7500	1.9800	3.7500	+71.233%	17	248	-99.200%
2026-05-08	2.1900	2.1900	2.1900	2.1900	+99.091%	1	191	-98.630%
2026-05-04	1.1000	1.1000	1.1000	1.1000	+4.762%	1	191	-97.273%
2026-05-01	1.0500	1.0500	1.0500	1.0500	+5.000%	1	191	-97.143%
2026-04-27	0.9200	1.0000	0.9200	1.0000	-38.272%	91	191	-97.000%
2026-04-22	1.6200	1.6200	1.6200	1.6200	+3.846%	51	215	-98.148%
2026-04-21	1.6000	1.6000	1.5600	1.5600	-8.235%	4	167	-98.077%
2026-04-20	1.7000	1.7000	1.7000	1.7000	-20.561%	50	167	-98.235%
2026-04-17	2.4700	2.4700	2.1100	2.1400	+8.629%	96	190	-98.598%
2026-04-16	1.6800	1.9700	1.6800	1.9700	-2.956%	13	159	-98.477%
2026-04-15	1.7600	2.4000	1.7600	2.0300	+250.000%	90	148	-98.522%
2026-04-06	0.5800	0.5800	0.5800	0.5800	-18.310%	1	138	-94.828%
2026-04-02	0.7100	0.7100	0.7100	0.7100	-12.346%	1	138	-95.775%
2026-04-01	0.7700	0.8100	0.7700	0.8100	+10.959%	5	138	-96.296%
2026-03-30	0.6900	0.7300	0.6900	0.7300	-8.750%	2	139	-95.890%
2026-03-20	0.9000	0.9000	0.8000	0.8000	-52.663%	31	138	-96.250%
2026-03-17	1.8800	1.8800	1.6900	1.6900	-28.390%	42	108	-98.225%
2026-03-09	2.3600	2.3600	2.3600	2.3600	-13.235%	1	135	-98.729%
2026-03-06	2.7200	2.7200	2.7200	2.7200	-12.258%	20	135	-98.897%
2026-03-05	3.1000	3.1000	3.1000	3.1000	+16.981%	15	135	-99.032%
2026-03-03	2.6500	2.6500	2.6500	2.6500	-18.712%	4	123	-98.868%
2026-03-02	3.2600	3.2600	3.2600	3.2600	+8.667%	20	119	-99.080%
2026-02-27	3.3600	3.3900	3.0000	3.0000	-10.448%	3	99	-99.000%
2026-02-23	3.5600	3.5600	3.3500	3.3500	-17.892%	3	100	-99.104%
2026-02-20	4.2500	4.2500	4.0800	4.0800	-6.849%	2	101	-99.265%
2026-02-19	4.3800	4.3800	4.3800	4.3800	-4.367%	1	99	-99.315%
2026-02-17	4.7100	4.7100	4.5800	4.5800	-9.486%	3	99	-99.345%
2026-02-05	4.7500	5.0600	4.7100	5.0600	-27.817%	73	99	-99.407%
2026-01-29	7.0100	7.0100	7.0100	7.0100	-28.103%	2	91	-99.572%
2026-01-28	9.7500	9.7500	9.7500	9.7500	-5.340%	2	91	-99.692%
2026-01-27	10.3000	10.3000	10.3000	10.3000	-5.069%	10	93	-99.709%
2026-01-26	11.1000	11.1000	10.8500	10.8500	+19.757%	28	93	-99.724%
2026-01-22	9.0600	9.0600	9.0600	9.0600	+9.157%	1	80	-99.669%
2026-01-20	8.8400	8.8400	8.3000	8.3000	-20.802%	45	79	-99.639%
2026-01-16	11.0400	11.0400	10.4800	10.4800	-15.688%	2	63	-99.714%
2026-01-15	12.4300	12.4300	12.4300	12.4300	+7.155%	1	63	-99.759%
2026-01-14	11.6000	11.6000	11.6000	11.6000	-21.622%	10	62	-99.741%
2026-01-09	12.8000	14.8000	12.8000	14.8000	+13.846%	5	62	-99.797%
2026-01-08	13.0000	13.0000	13.0000	13.0000	-3.704%	1	61	-99.769%
2026-01-07	13.5000	13.5000	13.5000	13.5000	-24.242%	10	61	-99.778%
2026-01-05	17.8500	17.8500	17.8200	17.8200	+19.038%	2	60	-99.832%
2026-01-02	15.5000	15.5000	14.9700	14.9700	-34.913%	5	60	-99.800%
2025-12-29	23.0000	23.0000	23.0000	23.0000	-14.972%	15	57	-99.870%
2025-12-26	27.0500	27.0500	27.0500	27.0500	-14.127%	1	42	-99.889%
2025-12-22	31.5000	31.5000	31.5000	31.5000	+11.504%	1	42	-99.905%
2025-12-19	28.2500	28.2500	28.2500	28.2500	-13.077%	1	42	-99.894%
2025-12-16	32.5000	32.5000	32.5000	32.5000	+35.983%	10	41	-99.908%
2025-12-10	24.0500	24.2500	23.9000	23.9000	+13.539%	10	51	-99.874%
2025-12-08	21.0500	21.0500	21.0500	21.0500	-2.995%	10	51	-99.857%
2025-12-03	21.7000	21.7000	21.7000	21.7000	+16.043%	3	46	-99.862%
2025-12-02	18.7000	18.7000	18.7000	18.7000	+18.205%	5	49	-99.840%
2025-11-21	15.8200	15.8200	15.8200	15.8200	-12.645%	1	49	-99.810%
2025-11-18	18.1100	18.1100	18.1100	18.1100	-6.311%	1	49	-99.834%
2025-11-17	19.9000	21.8500	19.3300	19.3300	+7.151%	28	49	-99.845%
2025-11-13	18.0400	18.0400	18.0400	18.0400	-32.937%	1	39	-99.834%
2025-11-12	26.9000	26.9000	26.9000	26.9000	-2.748%	1	39	-99.888%
2025-11-11	27.2500	27.6600	27.2500	27.6600	-8.562%	11	39	-99.892%
2025-11-10	30.2500	30.2500	30.2500	30.2500	+7.270%	5	31	-99.901%
2025-11-07	28.2000	28.2000	28.2000	28.2000	-17.302%	1	36	-99.894%
2025-11-05	34.1000	34.1000	34.1000	34.1000	+5.736%	1	36	-99.912%
2025-10-31	29.8500	32.2500	29.8500	32.2500	+11.399%	2	35	-99.907%
2025-10-30	29.3000	29.3000	28.9500	28.9500	-17.286%	27	35	-99.896%
2025-10-28	35.0000	35.0000	35.0000	35.0000	+11.394%	20	17	-99.914%
2025-10-27	31.6000	32.2000	31.4200	31.4200	+8.908%	12	20	-99.905%
2025-10-23	24.4700	28.8500	24.4700	28.8500	+8.868%	36	20	-99.896%
2025-10-22	26.5000	26.5000	26.5000	26.5000	0.000%	10	14	-99.887%
2025-10-17	26.5000	26.5000	26.5000	26.5000	+4.536%	1	4	-99.887%
2025-10-10	25.3500	25.3500	25.3500	25.3500	-26.415%	1	3	-99.882%
2025-09-24	34.4500	34.4500	34.4500	34.4500	+13.322%	1	2	-99.913%
2025-09-17	30.4000	30.4000	30.4000	30.4000	-1.138%	3	2	-99.901%
2025-09-16	30.7500	30.7500	30.7500	30.7500	0.000%	1	0	-99.902%