Dark

TSLA20260821C800
TSLA Aug 21 2026 800.00 Call (TSLA260821C00800000)
option OPRA

EOD

Jul 31, 2026

0.0200-33.333%(-0.0100)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.0200	0.0200	0.0200	0.0200	-33.333%	11	1,570	0.000%
2026-07-29	0.0200	0.0300	0.0200	0.0300	0.000%	11	1,580	-33.333%
2026-07-28	0.0200	0.0300	0.0200	0.0300	0.000%	19	1,579	-33.333%
2026-07-27	0.0800	0.0800	0.0200	0.0300	-25.000%	39	1,570	-33.333%
2026-07-24	0.1600	0.1600	0.0400	0.0400	-20.000%	17	1,553	-50.000%
2026-07-23	0.0500	0.1300	0.0300	0.0500	-28.571%	316	1,540	-60.000%
2026-07-22	0.0700	0.0900	0.0600	0.0700	0.000%	39	1,294	-71.429%
2026-07-20	0.0900	0.0900	0.0700	0.0700	-22.222%	23	1,286	-71.429%
2026-07-17	0.1000	0.1000	0.0900	0.0900	-25.000%	4	1,304	-77.778%
2026-07-16	0.1000	0.1400	0.1000	0.1200	-14.286%	47	1,302	-83.333%
2026-07-14	0.1600	0.1600	0.1400	0.1400	0.000%	18	1,300	-85.714%
2026-07-13	0.1700	0.1800	0.1400	0.1400	-33.333%	3	1,288	-85.714%
2026-07-10	0.2300	0.2300	0.2100	0.2100	-19.231%	12	1,288	-90.476%
2026-07-09	0.2100	0.2600	0.2100	0.2600	+30.000%	19	1,284	-92.308%
2026-07-08	0.2000	0.2000	0.2000	0.2000	-16.667%	5	1,281	-90.000%
2026-07-07	0.3600	0.3600	0.2400	0.2400	-31.429%	21	1,281	-91.667%
2026-07-06	0.2900	0.3800	0.2900	0.3500	+12.903%	45	1,274	-94.286%
2026-07-02	0.3600	0.3600	0.3000	0.3100	-31.111%	213	1,253	-93.548%
2026-07-01	0.4900	0.5000	0.4500	0.4500	-15.094%	12	1,253	-95.556%
2026-06-30	0.4500	0.5300	0.4500	0.5300	+8.163%	19	1,254	-96.226%
2026-06-29	0.3600	0.5100	0.3600	0.4900	+32.432%	72	1,258	-95.918%
2026-06-26	0.4300	0.4300	0.3600	0.3700	+2.778%	24	1,271	-94.595%
2026-06-25	0.3600	0.3600	0.3600	0.3600	+9.091%	31	1,292	-94.444%
2026-06-24	0.4100	0.4100	0.3300	0.3300	-17.500%	25	1,292	-93.939%
2026-06-23	0.3900	0.4200	0.3900	0.4000	-23.077%	26	1,304	-95.000%
2026-06-18	0.5700	0.5700	0.5100	0.5200	-13.333%	29	1,329	-96.154%
2026-06-17	0.5600	0.6000	0.5600	0.6000	-9.091%	3	1,329	-96.667%
2026-06-16	0.6700	0.6700	0.6600	0.6600	-13.158%	230	1,329	-96.970%
2026-06-15	0.9400	0.9400	0.7600	0.7600	-17.391%	32	1,575	-97.368%
2026-06-12	0.8900	0.9300	0.8000	0.9200	+4.545%	128	1,575	-97.826%
2026-06-11	0.7500	0.8800	0.7500	0.8800	+39.683%	9	1,575	-97.727%
2026-06-10	0.6900	0.6900	0.6300	0.6300	-7.353%	62	1,577	-96.825%
2026-06-09	0.8800	0.8800	0.6800	0.6800	-22.727%	39	1,614	-97.059%
2026-06-08	0.8100	0.9000	0.8100	0.8800	+7.317%	121	1,578	-97.727%
2026-06-05	1.1900	1.2700	0.8000	0.8200	-21.905%	160	1,574	-97.561%
2026-06-04	1.1800	1.2400	1.0500	1.0500	-19.231%	35	1,508	-98.095%
2026-06-03	1.2200	1.5000	1.2000	1.3000	+1.563%	65	1,510	-98.462%
2026-06-02	1.0400	1.2900	1.0400	1.2800	+16.364%	216	1,491	-98.438%
2026-06-01	1.1900	1.2300	1.0700	1.1000	-26.174%	87	1,523	-98.182%
2026-05-29	1.7500	1.7500	1.2900	1.4900	-19.459%	101	1,498	-98.658%
2026-05-28	1.8000	1.9000	1.7800	1.8500	-2.632%	228	1,446	-98.919%
2026-05-27	2.1000	2.2000	1.8700	1.9000	+18.012%	291	1,505	-98.947%
2026-05-26	1.6000	1.6600	1.4600	1.6100	+8.054%	80	1,721	-98.758%
2026-05-22	1.3700	1.5100	1.3700	1.4900	+7.971%	7	1,689	-98.658%
2026-05-21	1.6500	1.6500	1.2600	1.3800	+2.985%	296	1,687	-98.551%
2026-05-20	1.3200	1.3400	1.3200	1.3400	+11.667%	7	1,687	-98.507%
2026-05-19	1.0700	1.2400	0.9700	1.2000	+5.263%	80	1,528	-98.333%
2026-05-18	1.4900	1.5500	1.1400	1.1400	-40.000%	180	1,528	-98.246%
2026-05-15	2.1200	2.1800	1.7500	1.9000	-30.909%	2,151	1,528	-98.947%
2026-05-14	2.9400	3.5000	2.7500	2.7500	-3.509%	323	2,943	-99.273%
2026-05-13	2.7800	3.5500	2.4200	2.8500	+10.465%	492	2,781	-99.298%
2026-05-12	2.5600	2.6700	2.2000	2.5800	-4.444%	1,793	2,781	-99.225%
2026-05-11	1.6500	3.0500	1.4600	2.7000	+50.000%	398	2,781	-99.259%
2026-05-08	1.4000	1.9300	1.4000	1.8000	+39.535%	136	1,161	-98.889%
2026-05-07	1.2500	1.4600	1.2500	1.2900	+13.158%	122	1,114	-98.450%
2026-05-06	1.0800	1.2000	1.0700	1.1400	+4.587%	30	1,120	-98.246%
2026-05-05	1.0500	1.1300	1.0500	1.0900	+21.111%	7	1,114	-98.165%
2026-05-01	0.9000	1.0300	0.9000	0.9000	+3.448%	65	1,075	-97.778%
2026-04-30	0.6000	0.8700	0.6000	0.8700	+12.987%	4	1,075	-97.701%
2026-04-29	0.8300	0.8300	0.7700	0.7700	-13.483%	4	1,074	-97.403%
2026-04-28	0.9600	0.9600	0.8900	0.8900	-2.198%	103	1,071	-97.753%
2026-04-27	0.7300	0.9800	0.7300	0.9100	+5.814%	63	1,069	-97.802%
2026-04-24	0.7800	0.8700	0.7800	0.8600	+16.216%	33	1,041	-97.674%
2026-04-23	0.9500	0.9500	0.7200	0.7400	-44.776%	439	1,040	-97.297%
2026-04-22	1.2200	1.3500	1.2200	1.3400	+3.077%	79	1,304	-98.507%
2026-04-21	1.4000	1.4000	1.3000	1.3000	-7.143%	127	1,307	-98.462%
2026-04-20	1.6700	1.6700	1.4000	1.4000	-23.077%	9	1,299	-98.571%
2026-04-17	1.9000	2.0500	1.7100	1.8200	+15.190%	84	1,297	-98.901%
2026-04-16	1.5200	1.6900	1.4700	1.5800	-5.389%	394	1,222	-98.734%
2026-04-15	1.0000	2.0700	1.0000	1.6700	+128.767%	34	1,015	-98.802%
2026-04-14	0.6500	0.7400	0.6500	0.7300	+32.727%	388	1,004	-97.260%
2026-04-13	0.5900	0.5900	0.5500	0.5500	+14.583%	10	645	-96.364%
2026-04-08	0.5400	0.5400	0.4800	0.4800	0.000%	4	637	-95.833%
2026-04-06	0.5000	0.5000	0.4400	0.4800	-7.692%	3	633	-95.833%
2026-04-02	0.5500	0.5500	0.5200	0.5200	-14.754%	4	635	-96.154%
2026-04-01	0.6000	0.6100	0.6000	0.6100	+1.667%	62	635	-96.721%
2026-03-31	0.6000	0.6000	0.6000	0.6000	+13.208%	1	575	-96.667%
2026-03-30	0.5300	0.5300	0.5300	0.5300	-8.621%	5	575	-96.226%
2026-03-27	0.5800	0.5800	0.5800	0.5800	-6.452%	1	580	-96.552%
2026-03-26	0.7300	0.7300	0.6200	0.6200	-24.390%	31	580	-96.774%
2026-03-25	0.8200	0.8200	0.8200	0.8200	+17.143%	1	594	-97.561%
2026-03-24	0.7100	0.7400	0.7000	0.7000	-10.256%	11	595	-97.143%
2026-03-23	0.7800	0.7800	0.7800	0.7800	+36.842%	1	585	-97.436%
2026-03-20	0.6200	0.6200	0.5700	0.5700	-12.308%	58	585	-96.491%
2026-03-19	0.8500	0.8500	0.6500	0.6500	-35.000%	73	590	-96.923%
2026-03-18	1.1700	1.1700	1.0000	1.0000	-24.242%	39	591	-98.000%
2026-03-17	1.3600	1.3600	1.3200	1.3200	-16.456%	16	592	-98.485%
2026-03-16	1.5800	1.5800	1.5800	1.5800	-4.242%	4	577	-98.734%
2026-03-13	1.7300	1.7300	1.6500	1.6500	-4.070%	8	575	-98.788%
2026-03-12	1.7800	1.7800	1.7200	1.7200	-14.000%	19	583	-98.837%
2026-03-11	1.9700	2.2200	1.9500	2.0000	+3.627%	71	582	-99.000%
2026-03-10	2.0700	2.0700	1.9300	1.9300	+4.891%	7	596	-98.964%
2026-03-09	1.8300	1.8400	1.8100	1.8400	-15.596%	4	596	-98.913%
2026-03-06	2.0800	2.2100	2.0800	2.1800	-5.628%	9	596	-99.083%
2026-03-05	2.3000	2.3100	2.2900	2.3100	-11.154%	203	596	-99.134%
2026-03-04	2.4100	2.6000	2.4000	2.6000	+22.642%	25	704	-99.231%
2026-03-03	2.1200	2.1200	2.1200	2.1200	-18.774%	200	702	-99.057%
2026-02-27	2.7700	2.7700	2.3600	2.6100	-11.224%	15	652	-99.234%
2026-02-26	2.9600	3.0500	2.9400	2.9400	-10.909%	25	646	-99.320%
2026-02-25	3.3500	3.3500	3.2500	3.3000	+35.246%	7	651	-99.394%
2026-02-24	2.6200	2.6200	2.4400	2.4400	+5.172%	2	651	-99.180%
2026-02-23	2.7800	2.7800	2.2500	2.3200	-28.173%	29	653	-99.138%
2026-02-20	3.2500	3.2500	3.2300	3.2300	-10.773%	4	645	-99.381%
2026-02-19	3.4400	3.6400	3.4400	3.6200	-3.467%	52	645	-99.448%
2026-02-18	3.9500	3.9500	3.7200	3.7500	-3.101%	11	611	-99.467%
2026-02-17	3.6500	3.8700	3.6500	3.8700	-16.774%	5	611	-99.483%
2026-02-13	4.6500	4.6500	4.6500	4.6500	-13.084%	4	610	-99.570%
2026-02-12	5.9500	6.0500	5.3500	5.3500	-2.727%	6	610	-99.626%
2026-02-11	5.7700	6.2500	5.5000	5.5000	+2.804%	8	610	-99.636%
2026-02-10	5.2900	5.4800	5.0700	5.3500	+13.108%	9	612	-99.626%
2026-02-09	4.3000	4.7500	4.3000	4.7300	+2.826%	7	609	-99.577%
2026-02-06	4.2000	4.6000	4.2000	4.6000	+6.977%	118	610	-99.565%
2026-02-05	3.8500	4.3000	3.8500	4.3000	-8.898%	7	566	-99.535%
2026-02-04	5.0600	5.0600	4.3000	4.7200	-16.901%	10	567	-99.576%
2026-02-03	5.8500	5.8500	5.6800	5.6800	-1.730%	3	562	-99.648%
2026-02-02	5.7500	5.7800	5.4800	5.7800	-27.750%	9	563	-99.654%
2026-01-30	6.2000	8.0000	6.2000	8.0000	+45.455%	8	564	-99.750%
2026-01-29	7.6500	7.6500	5.2500	5.5000	-33.171%	218	559	-99.636%
2026-01-28	8.5500	8.5500	8.2300	8.2300	-1.319%	2	516	-99.757%
2026-01-27	8.3400	8.3400	8.3400	8.3400	-10.419%	15	515	-99.760%
2026-01-26	9.3100	9.3100	9.3100	9.3100	-8.636%	1	515	-99.785%
2026-01-23	9.9500	10.3500	9.9500	10.1900	-0.585%	23	515	-99.804%
2026-01-22	7.9900	10.5000	7.9900	10.2500	+42.361%	86	516	-99.805%
2026-01-21	6.5500	7.2000	6.5000	7.2000	+9.091%	15	495	-99.722%
2026-01-20	7.4700	7.5900	6.6000	6.6000	-22.353%	291	495	-99.697%
2026-01-16	9.8700	10.2100	8.5000	8.5000	-13.530%	249	456	-99.765%
2026-01-15	10.3800	10.3800	9.8300	9.8300	+2.932%	29	456	-99.797%
2026-01-14	10.4300	10.4300	9.5400	9.5500	-12.785%	112	461	-99.791%
2026-01-13	11.7500	11.7500	10.9500	10.9500	-9.279%	4	392	-99.817%
2026-01-12	12.2100	12.2100	12.0700	12.0700	+1.857%	9	390	-99.834%
2026-01-09	10.6500	11.8500	10.6200	11.8500	+6.469%	8	391	-99.831%
2026-01-08	10.1600	11.1300	10.1600	11.1300	+0.998%	8	391	-99.820%
2026-01-07	11.5900	11.6000	11.0200	11.0200	-3.248%	6	385	-99.819%
2026-01-06	13.2100	13.2100	11.1000	11.3900	-22.622%	113	384	-99.824%
2026-01-05	13.4500	15.7500	13.4500	14.7200	+13.231%	151	390	-99.864%
2026-01-02	15.3900	15.5900	12.0600	13.0000	-17.408%	55	390	-99.846%
2025-12-31	16.3800	16.4600	15.7400	15.7400	-4.432%	16	370	-99.873%
2025-12-30	17.5400	17.5400	16.4700	16.4700	-7.834%	55	370	-99.879%
2025-12-29	19.3500	19.3500	17.8700	17.8700	-14.210%	4	329	-99.888%
2025-12-26	21.6500	22.0000	20.7500	20.8300	-6.801%	9	329	-99.904%
2025-12-24	21.9000	22.3500	21.9000	22.3500	-8.776%	11	327	-99.911%
2025-12-23	24.4000	24.5000	24.4000	24.5000	-10.191%	2	327	-99.918%
2025-12-22	27.7500	28.0500	26.0000	27.2800	+9.120%	11	326	-99.927%
2025-12-19	25.0000	25.0000	25.0000	25.0000	-9.091%	1	328	-99.920%
2025-12-18	27.0000	27.5000	26.5500	27.5000	+5.769%	58	328	-99.927%
2025-12-17	30.4500	30.4500	26.0000	26.0000	-12.073%	7	300	-99.923%
2025-12-16	23.5500	29.5700	23.5500	29.5700	+14.612%	3	296	-99.932%
2025-12-15	26.0000	26.4100	25.8000	25.8000	+12.174%	3	295	-99.922%
2025-12-12	23.0000	23.0000	23.0000	23.0000	+14.201%	1	296	-99.913%
2025-12-10	20.1400	20.1400	20.1400	20.1400	+2.755%	1	297	-99.901%
2025-12-09	18.5400	19.6000	18.5400	19.6000	+9.804%	6	297	-99.898%
2025-12-08	18.0200	18.0200	17.8500	17.8500	-16.197%	5	298	-99.888%
2025-12-05	21.5500	21.5500	21.2700	21.3000	+1.188%	11	297	-99.906%
2025-12-04	20.3400	21.0500	20.0500	21.0500	+4.415%	13	287	-99.905%
2025-12-03	18.0000	20.3300	18.0000	20.1600	+15.398%	12	277	-99.901%
2025-12-02	18.0000	18.1600	17.4700	17.4700	+2.765%	16	285	-99.886%
2025-12-01	17.0000	17.0000	17.0000	17.0000	-5.817%	2	276	-99.882%
2025-11-28	18.0500	18.0500	18.0500	18.0500	+0.278%	1	274	-99.889%
2025-11-26	17.5500	18.0000	17.1000	18.0000	+10.429%	13	275	-99.889%
2025-11-25	16.3000	16.3000	16.3000	16.3000	+8.667%	36	275	-99.877%
2025-11-21	16.1200	16.1200	15.0000	15.0000	-3.846%	4	282	-99.867%
2025-11-20	20.0000	20.0000	15.6000	15.6000	-4.294%	14	280	-99.872%
2025-11-19	16.3000	16.6500	16.3000	16.3000	-3.264%	3	282	-99.877%
2025-11-18	15.5900	16.8500	15.5900	16.8500	-2.882%	13	280	-99.881%
2025-11-17	16.3000	19.0500	16.3000	17.3500	-3.611%	21	274	-99.885%
2025-11-14	15.0000	18.0000	14.8500	18.0000	+7.143%	25	277	-99.889%
2025-11-13	19.2000	19.2000	16.6000	16.8000	-29.263%	83	257	-99.881%
2025-11-11	23.7500	23.7500	23.7500	23.7500	-11.874%	1	228	-99.916%
2025-11-10	27.1000	27.1000	26.9500	26.9500	+10.090%	11	227	-99.926%
2025-11-07	24.3300	26.1000	23.8500	24.4800	-15.000%	67	217	-99.918%
2025-11-06	28.8000	28.8000	28.8000	28.8000	-11.521%	1	209	-99.931%
2025-11-05	28.7500	32.5500	28.7500	32.5500	+15.960%	5	208	-99.939%
2025-11-04	29.6500	29.6500	28.0700	28.0700	-17.222%	4	206	-99.929%
2025-11-03	33.9100	33.9100	33.9100	33.9100	+18.857%	37	187	-99.941%
2025-10-31	28.5300	28.5300	28.5300	28.5300	+9.018%	3	187	-99.930%
2025-10-30	26.2000	26.2200	26.1700	26.1700	-6.502%	10	184	-99.924%
2025-10-29	27.9900	27.9900	27.9900	27.9900	-11.452%	1	179	-99.929%
2025-10-28	28.3400	32.4700	28.3400	31.6100	+7.153%	14	180	-99.937%
2025-10-27	23.8800	29.5000	23.8600	29.5000	+34.091%	26	154	-99.932%
2025-10-24	23.9500	23.9500	22.0000	22.0000	-13.181%	6	154	-99.909%
2025-10-23	19.4600	25.3400	18.6900	25.3400	+5.892%	7	148	-99.921%
2025-10-22	26.5000	26.5000	23.8500	23.9300	-12.344%	8	148	-99.916%
2025-10-20	27.0500	27.3000	27.0500	27.3000	+7.480%	5	141	-99.927%
2025-10-17	25.4000	25.4000	25.4000	25.4000	+6.010%	2	141	-99.921%
2025-10-16	25.6500	25.6500	23.9600	23.9600	-5.744%	3	141	-99.917%
2025-10-15	25.4200	25.4200	25.4200	25.4200	-0.392%	1	139	-99.921%
2025-10-13	25.9000	25.9000	25.5200	25.5200	+13.422%	2	138	-99.922%
2025-10-10	24.3500	24.3500	22.4500	22.5000	-13.328%	120	139	-99.911%
2025-10-09	26.3800	26.3800	25.9600	25.9600	-5.082%	32	51	-99.923%
2025-10-08	27.3500	27.3500	27.3500	27.3500	-0.545%	1	66	-99.927%
2025-10-07	27.5000	27.5000	27.5000	27.5000	+5.851%	1	66	-99.927%
2025-10-03	31.4000	31.4000	25.0000	25.9800	-13.688%	35	66	-99.923%
2025-10-02	37.9000	37.9000	30.1000	30.1000	-14.367%	46	51	-99.934%
2025-10-01	34.7000	35.1500	34.7000	35.1500	+11.164%	2	10	-99.943%
2025-09-30	31.6200	31.6200	31.6200	31.6200	-3.627%	1	11	-99.937%
2025-09-29	32.0000	32.8100	32.0000	32.8100	+9.367%	3	11	-99.939%
2025-09-26	27.7500	30.0000	27.7500	30.0000	+11.111%	9	10	-99.933%
2025-09-25	27.0000	27.0000	27.0000	27.0000	-20.588%	1	3	-99.926%
2025-09-22	33.3800	34.0000	33.3800	34.0000	+20.141%	2	2	-99.941%
2025-09-19	28.3000	28.3000	28.3000	28.3000	+7.605%	1	1	-99.929%
2025-09-17	26.3000	26.3000	26.3000	26.3000	0.000%	1	1	-99.924%