Dark

TSLA20260821C770
TSLA Aug 21 2026 770.00 Call (TSLA260821C00770000)
option OPRA

EOD

Jul 29, 2026

0.0900-10.000%(-0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.1800	0.1800	0.0900	0.0900	-10.000%	4	597	0.000%
2026-07-28	0.1800	0.1800	0.0800	0.1000	-33.333%	9	597	-10.000%
2026-07-27	0.1900	0.1900	0.0400	0.1500	+200.000%	118	597	-40.000%
2026-07-24	0.0400	0.0500	0.0400	0.0500	-50.000%	16	517	+80.000%
2026-07-23	0.1700	0.1700	0.1000	0.1000	-9.091%	9	521	-10.000%
2026-07-17	0.1100	0.1100	0.1100	0.1100	-56.000%	30	519	-18.182%
2026-07-09	0.2500	0.2500	0.2500	0.2500	0.000%	2	494	-64.000%
2026-07-08	0.2500	0.2500	0.2500	0.2500	-32.432%	26	496	-64.000%
2026-07-02	0.3700	0.3700	0.3700	0.3700	-37.288%	25	445	-75.676%
2026-06-30	0.5900	0.5900	0.5900	0.5900	+11.321%	1	445	-84.746%
2026-06-29	0.4400	0.5300	0.4400	0.5300	+60.606%	44	446	-83.019%
2026-06-26	0.3300	0.3300	0.3300	0.3300	-10.811%	1	405	-72.727%
2026-06-24	0.3900	0.4000	0.3700	0.3700	-42.188%	8	406	-75.676%
2026-06-17	0.6400	0.6400	0.6400	0.6400	-14.667%	3	407	-85.938%
2026-06-16	0.7500	0.7500	0.7500	0.7500	-23.469%	5	407	-88.000%
2026-06-15	0.9800	0.9800	0.9800	0.9800	-1.010%	1	410	-90.816%
2026-06-12	1.0300	1.0300	0.9900	0.9900	-9.174%	5	410	-90.909%
2026-06-11	1.0900	1.0900	1.0900	1.0900	+31.325%	4	410	-91.743%
2026-06-10	0.8300	0.8300	0.8300	0.8300	+1.220%	1	406	-89.157%
2026-06-09	0.8600	0.9100	0.8200	0.8200	-27.434%	7	405	-89.024%
2026-06-08	1.1300	1.1300	1.1300	1.1300	+15.306%	5	404	-92.035%
2026-06-05	1.3300	1.3300	0.9800	0.9800	-28.467%	15	399	-90.816%
2026-06-04	1.3700	1.3700	1.3700	1.3700	-11.039%	1	388	-93.431%
2026-06-03	1.5400	1.5400	1.5400	1.5400	+11.594%	1	388	-94.156%
2026-06-01	1.3800	1.3800	1.3800	1.3800	-39.474%	1	387	-93.478%
2026-05-28	2.2800	2.2800	2.2800	2.2800	-10.236%	1	386	-96.053%
2026-05-27	2.5400	2.5400	2.5400	2.5400	+34.392%	1	385	-96.457%
2026-05-26	1.8900	1.8900	1.8900	1.8900	+2.162%	1	385	-95.238%
2026-05-22	1.8000	1.8500	1.8000	1.8500	+15.625%	3	386	-95.135%
2026-05-21	1.4900	1.6000	1.4900	1.6000	+4.575%	11	385	-94.375%
2026-05-20	1.5300	1.5300	1.5300	1.5300	+6.993%	1	385	-94.118%
2026-05-19	1.1400	1.4300	1.1400	1.4300	-7.143%	4	394	-93.706%
2026-05-18	1.5400	1.5400	1.5400	1.5400	-31.858%	1	394	-94.156%
2026-05-15	2.1300	2.4500	2.1000	2.2600	-33.529%	10	394	-96.018%
2026-05-14	3.4400	3.4400	3.4000	3.4000	-12.821%	6	384	-97.353%
2026-05-13	3.9000	3.9000	3.9000	3.9000	+30.000%	5	385	-97.692%
2026-05-12	3.0000	3.0000	3.0000	3.0000	+11.111%	5	385	-97.000%
2026-05-11	2.7000	2.7000	2.7000	2.7000	+80.000%	1	385	-96.667%
2026-05-07	1.6600	1.6600	1.5000	1.5000	+10.294%	4	386	-94.000%
2026-05-06	1.3600	1.3600	1.3600	1.3600	+30.769%	1	386	-93.382%
2026-05-04	1.0700	1.0700	1.0400	1.0400	+20.930%	164	385	-91.346%
2026-04-23	0.9700	0.9700	0.8600	0.8600	-42.282%	2	369	-89.535%
2026-04-22	1.4900	1.4900	1.4900	1.4900	-5.096%	2	367	-93.960%
2026-04-21	1.5200	1.5700	1.5200	1.5700	-3.681%	2	367	-94.268%
2026-04-20	1.7800	1.7800	1.6300	1.6300	-22.381%	3	367	-94.479%
2026-04-17	2.3000	2.3000	2.0100	2.1000	-9.871%	14	366	-95.714%
2026-04-15	1.1300	2.3300	1.1300	2.3300	+275.806%	4	374	-96.137%
2026-04-13	0.6200	0.6200	0.6200	0.6200	+12.727%	1	375	-85.484%
2026-04-08	0.5900	0.5900	0.5500	0.5500	+10.000%	2	376	-83.636%
2026-04-07	0.5000	0.5000	0.5000	0.5000	-31.507%	7	374	-82.000%
2026-04-01	0.7300	0.7300	0.7300	0.7300	-1.351%	16	374	-87.671%
2026-03-31	0.7400	0.7400	0.7400	0.7400	-2.632%	13	374	-87.838%
2026-03-20	0.7600	0.7600	0.7600	0.7600	-9.524%	1	371	-88.158%
2026-03-19	1.1200	1.1200	0.8400	0.8400	-32.258%	5	372	-89.286%
2026-03-18	1.2400	1.2400	1.2400	1.2400	-48.548%	28	368	-92.742%
2026-03-11	2.4600	2.4600	2.4100	2.4100	+2.991%	2	364	-96.266%
2026-03-10	2.3400	2.3400	2.3400	2.3400	-14.909%	1	365	-96.154%
2026-03-05	2.8300	2.8900	2.7500	2.7500	-12.698%	21	364	-96.727%
2026-03-04	3.1500	3.1500	3.1500	3.1500	+25.498%	7	355	-97.143%
2026-03-03	2.8600	2.8600	2.4700	2.5100	-19.032%	14	355	-96.414%
2026-03-02	3.1000	3.1000	3.1000	3.1000	-14.835%	20	361	-97.097%
2026-02-26	3.6400	3.6400	3.6400	3.6400	+7.059%	22	369	-97.527%
2026-02-24	3.4000	3.4000	3.4000	3.4000	+21.429%	20	347	-97.353%
2026-02-23	3.5200	3.5200	2.8000	2.8000	-29.114%	232	330	-96.786%
2026-02-20	3.9500	3.9500	3.9500	3.9500	-4.819%	1	369	-97.722%
2026-02-19	4.0000	4.1500	4.0000	4.1500	-1.891%	3	370	-97.831%
2026-02-17	4.5000	4.5000	4.2300	4.2300	-23.646%	5	370	-97.872%
2026-02-13	5.5400	5.5400	5.5400	5.5400	-1.071%	3	369	-98.375%
2026-02-12	6.7000	6.7000	5.6000	5.6000	-23.288%	8	369	-98.393%
2026-02-11	7.3000	7.3000	7.3000	7.3000	+15.873%	1	365	-98.767%
2026-02-10	6.3000	6.3000	6.3000	6.3000	+10.526%	1	365	-98.571%
2026-02-09	5.5000	5.7000	5.5000	5.7000	+2.888%	15	364	-98.421%
2026-02-06	5.4300	5.5400	5.4300	5.5400	+8.627%	3	363	-98.375%
2026-02-05	4.6500	5.1000	4.6500	5.1000	-45.161%	3	360	-98.235%
2026-01-30	8.6000	9.3000	8.6000	9.3000	+44.410%	3	361	-99.032%
2026-01-29	6.5800	6.5800	6.4400	6.4400	-33.540%	3	360	-98.602%
2026-01-28	9.7000	9.7000	9.6900	9.6900	-7.361%	2	359	-99.071%
2026-01-26	10.4600	10.4600	10.4600	10.4600	-12.833%	4	359	-99.140%
2026-01-22	8.6100	12.0000	8.6100	12.0000	+54.839%	5	355	-99.250%
2026-01-20	7.8000	7.8000	7.7500	7.7500	-34.599%	8	354	-98.839%
2026-01-14	11.8500	11.8500	11.8500	11.8500	-5.578%	1	354	-99.241%
2026-01-13	12.5500	12.5500	12.5500	12.5500	-4.563%	15	354	-99.283%
2026-01-09	11.9000	13.1500	11.9000	13.1500	+4.365%	3	354	-99.316%
2026-01-08	11.4000	12.6000	11.4000	12.6000	-1.176%	63	356	-99.286%
2026-01-07	12.9100	12.9100	12.5000	12.7500	-3.263%	62	408	-99.294%
2026-01-06	14.1000	14.1000	13.1800	13.1800	-23.815%	3	398	-99.317%
2026-01-05	17.3000	17.3000	17.3000	17.3000	+18.412%	15	399	-99.480%
2026-01-02	17.4700	17.4700	14.3000	14.6100	-21.112%	3	399	-99.384%
2025-12-30	19.4200	20.2000	18.5200	18.5200	-14.457%	21	396	-99.514%
2025-12-29	21.7500	21.8000	21.6500	21.6500	-11.992%	10	388	-99.584%
2025-12-26	24.6000	24.6000	24.6000	24.6000	-7.519%	1	387	-99.634%
2025-12-23	26.5500	26.6000	26.5500	26.6000	-15.556%	30	387	-99.662%
2025-12-22	31.5000	31.5000	31.5000	31.5000	+12.299%	1	388	-99.714%
2025-12-19	28.0500	28.0500	28.0500	28.0500	-4.266%	1	388	-99.679%
2025-12-18	29.4000	29.5500	29.3000	29.3000	-2.170%	4	389	-99.693%
2025-12-16	29.9500	29.9500	29.9500	29.9500	+6.394%	1	389	-99.699%
2025-12-15	28.1500	28.1500	28.1500	28.1500	+23.195%	2	389	-99.680%
2025-12-12	22.8500	22.8500	22.8500	22.8500	-2.141%	3	389	-99.606%
2025-12-10	20.6000	23.3500	20.6000	23.3500	+16.750%	24	389	-99.615%
2025-12-08	20.4000	20.4500	20.0000	20.0000	-15.789%	45	393	-99.550%
2025-12-05	23.7500	23.7500	23.7500	23.7500	+0.380%	1	394	-99.621%
2025-12-04	23.7000	23.7000	23.6600	23.6600	+13.206%	43	394	-99.620%
2025-12-03	20.9000	20.9000	20.9000	20.9000	+7.621%	1	367	-99.569%
2025-11-25	18.9500	19.4200	18.9000	19.4200	-4.804%	31	366	-99.537%
2025-11-24	20.4000	20.4000	20.4000	20.4000	+12.088%	4	345	-99.559%
2025-11-20	21.6000	22.0000	18.2000	18.2000	-4.961%	17	345	-99.505%
2025-11-17	20.9500	20.9500	19.1500	19.1500	+3.514%	18	343	-99.530%
2025-11-14	20.0500	20.0500	18.5000	18.5000	-1.070%	14	340	-99.514%
2025-11-13	19.1000	19.1000	18.3500	18.7000	-22.213%	23	326	-99.519%
2025-11-12	24.0400	24.0400	24.0400	24.0400	-31.451%	1	335	-99.626%
2025-11-05	30.9000	35.1600	30.9000	35.0700	+6.112%	34	335	-99.743%
2025-10-29	33.0500	33.0500	33.0500	33.0500	-1.196%	5	333	-99.728%
2025-10-28	33.9000	33.9000	33.4000	33.4500	+37.034%	11	333	-99.731%
2025-10-24	24.4100	24.4100	24.4100	24.4100	-13.286%	1	335	-99.631%
2025-10-23	28.1000	28.1500	28.1000	28.1500	+8.228%	10	334	-99.680%
2025-10-22	25.5500	26.0100	25.5500	26.0100	-10.619%	3	334	-99.654%
2025-10-21	29.1000	29.1000	29.1000	29.1000	-2.020%	1	335	-99.691%
2025-10-20	29.7000	29.7000	29.7000	29.7000	+20.732%	12	334	-99.697%
2025-10-10	24.6000	24.6000	24.6000	24.6000	-16.667%	29	334	-99.634%
2025-10-08	29.5200	29.5200	29.5200	29.5200	-11.165%	2	306	-99.695%
2025-10-07	34.4500	34.4500	33.1700	33.2300	+0.545%	24	306	-99.729%
2025-10-06	33.0500	33.0500	33.0500	33.0500	-2.651%	1	308	-99.728%
2025-09-24	34.4000	34.5000	33.7500	33.9500	-6.986%	283	308	-99.735%
2025-09-22	36.5000	36.5000	36.5000	36.5000	+10.606%	1	48	-99.753%
2025-09-19	33.0000	33.0000	33.0000	33.0000	0.000%	7	48	-99.727%
2025-09-18	33.0000	33.0000	33.0000	33.0000	+4.762%	21	41	-99.727%
2025-09-17	30.3500	31.5000	30.3500	31.5000	0.000%	20	20	-99.714%