Dark

TSLA20260821C850
TSLA Aug 21 2026 850.00 Call (TSLA260821C00850000)
option OPRA

EOD

Jul 29, 2026

0.0300-70.000%(-0.0700)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.1000	0.1000	0.0200	0.0300	-70.000%	30	1,839	0.000%
2026-07-28	0.0900	0.1000	0.0800	0.1000	+233.333%	21	1,841	-70.000%
2026-07-27	0.0300	0.0300	0.0300	0.0300	-72.727%	10	1,838	0.000%
2026-07-24	0.0900	0.1500	0.0700	0.1100	+22.222%	228	1,838	-72.727%
2026-07-23	0.0500	0.0900	0.0500	0.0900	0.000%	1,006	1,739	-66.667%
2026-07-22	0.0900	0.0900	0.0900	0.0900	+50.000%	1	739	-66.667%
2026-07-21	0.0600	0.0600	0.0600	0.0600	-14.286%	1	739	-50.000%
2026-07-20	0.0700	0.0700	0.0700	0.0700	-56.250%	10	738	-57.143%
2026-07-17	0.1600	0.1600	0.1600	0.1600	-27.273%	3	738	-81.250%
2026-07-07	0.2300	0.2300	0.2200	0.2200	-18.519%	6	737	-86.364%
2026-07-06	0.2600	0.2900	0.2600	0.2700	+3.846%	14	737	-88.889%
2026-07-02	0.3800	0.3800	0.2600	0.2600	-36.585%	2	733	-88.462%
2026-07-01	0.4100	0.4100	0.4100	0.4100	+10.811%	10	733	-92.683%
2026-06-30	0.3700	0.3700	0.3700	0.3700	+5.714%	1	738	-91.892%
2026-06-29	0.3500	0.3500	0.3500	0.3500	+2.941%	16	739	-91.429%
2026-06-26	0.3400	0.3400	0.3400	0.3400	+6.250%	100	739	-91.176%
2026-06-24	0.3200	0.3200	0.3200	0.3200	-8.571%	8	699	-90.625%
2026-06-23	0.3500	0.3500	0.3500	0.3500	-30.000%	1	703	-91.429%
2026-06-22	0.4000	0.5000	0.4000	0.5000	+19.048%	3	702	-94.000%
2026-06-18	0.4500	0.4500	0.4200	0.4200	-19.231%	2	695	-92.857%
2026-06-17	0.5200	0.5200	0.5200	0.5200	-5.455%	4	695	-94.231%
2026-06-16	0.5500	0.5500	0.5500	0.5500	-12.698%	20	695	-94.545%
2026-06-12	0.6300	0.6300	0.6300	0.6300	-10.000%	10	700	-95.238%
2026-06-11	0.5600	0.7000	0.5600	0.7000	+27.273%	111	700	-95.714%
2026-06-10	0.5500	0.5500	0.5000	0.5500	+5.769%	7	633	-94.545%
2026-06-09	0.6400	0.6400	0.5200	0.5200	-21.212%	3	626	-94.231%
2026-06-08	0.6400	0.6600	0.6200	0.6600	+10.000%	3	624	-95.455%
2026-06-05	0.6700	0.6700	0.6000	0.6000	-29.412%	13	623	-95.000%
2026-06-04	0.9100	0.9100	0.8500	0.8500	-13.265%	4	617	-96.471%
2026-06-03	0.9900	0.9900	0.9800	0.9800	+1.031%	4	616	-96.939%
2026-06-02	0.9300	0.9700	0.9300	0.9700	+21.250%	71	618	-96.907%
2026-06-01	0.8500	0.8500	0.8000	0.8000	-30.435%	5	635	-96.250%
2026-05-29	1.3000	1.3000	1.0800	1.1500	-14.815%	36	634	-97.391%
2026-05-28	1.3900	1.3900	1.3500	1.3500	-11.184%	2	619	-97.778%
2026-05-27	1.5600	1.5600	1.4000	1.5200	+23.577%	77	617	-98.026%
2026-05-26	1.2300	1.2300	1.2300	1.2300	+6.957%	1	605	-97.561%
2026-05-22	1.0200	1.1500	1.0200	1.1500	+15.000%	2	606	-97.391%
2026-05-21	0.9800	1.0000	0.9800	1.0000	+1.010%	7	605	-97.000%
2026-05-20	0.9900	0.9900	0.9900	0.9900	+15.116%	2	605	-96.970%
2026-05-19	0.8500	0.8600	0.7700	0.8600	-18.095%	3	601	-96.512%
2026-05-18	1.0500	1.0500	1.0500	1.0500	-23.913%	1	601	-97.143%
2026-05-15	1.5000	1.5000	1.3800	1.3800	-39.738%	18	601	-97.826%
2026-05-14	2.2200	2.3800	2.2200	2.2900	-2.966%	26	587	-98.690%
2026-05-13	2.0900	2.6500	2.0900	2.3600	+35.632%	75	569	-98.729%
2026-05-12	1.8700	1.8700	1.7400	1.7400	-19.070%	35	569	-98.276%
2026-05-11	1.8900	2.2000	1.8900	2.1500	+52.482%	143	569	-98.605%
2026-05-08	1.3700	1.4100	1.3700	1.4100	+46.875%	4	580	-97.872%
2026-05-07	0.9600	0.9600	0.9600	0.9600	+37.143%	1	580	-96.875%
2026-04-27	0.7000	0.7000	0.7000	0.7000	+6.061%	1	580	-95.714%
2026-04-24	0.6600	0.6600	0.6600	0.6600	+10.000%	10	581	-95.455%
2026-04-23	0.6400	0.6400	0.6000	0.6000	-52.000%	4	581	-95.000%
2026-04-20	1.4200	1.4200	1.2500	1.2500	-21.875%	11	578	-97.600%
2026-04-17	1.6000	1.6000	1.6000	1.6000	+28.000%	1	568	-98.125%
2026-04-16	1.2000	1.3000	1.2000	1.2500	+31.579%	27	568	-97.600%
2026-04-15	0.9500	0.9500	0.9500	0.9500	+90.000%	1	567	-96.842%
2026-04-14	0.5000	0.5000	0.5000	0.5000	+35.135%	1	566	-94.000%
2026-04-06	0.3700	0.3700	0.3700	0.3700	-13.953%	1	567	-91.892%
2026-04-02	0.4300	0.4300	0.4300	0.4300	-24.561%	4	571	-93.023%
2026-03-25	0.5800	0.5800	0.5700	0.5700	+9.615%	2	571	-94.737%
2026-03-24	0.5100	0.5200	0.5100	0.5200	+23.810%	62	572	-94.231%
2026-03-20	0.4200	0.4200	0.4200	0.4200	-43.243%	1	545	-92.857%
2026-03-18	0.8000	0.8000	0.7400	0.7400	-12.941%	2	545	-95.946%
2026-03-17	0.9700	0.9700	0.8500	0.8500	-20.561%	13	543	-96.471%
2026-03-16	1.2100	1.2100	1.0700	1.0700	-26.207%	17	552	-97.196%
2026-03-10	1.4500	1.4500	1.4500	1.4500	+2.113%	2	544	-97.931%
2026-03-09	1.4200	1.4200	1.4200	1.4200	-8.387%	8	545	-97.887%
2026-03-06	1.5500	1.5500	1.5500	1.5500	-3.125%	5	557	-98.065%
2026-03-05	1.6800	1.7400	1.6000	1.6000	-10.615%	29	552	-98.125%
2026-03-04	1.7900	1.7900	1.7900	1.7900	+12.579%	2	525	-98.324%
2026-03-03	1.6200	1.6200	1.5900	1.5900	-18.878%	8	527	-98.113%
2026-02-27	2.1000	2.1000	1.9600	1.9600	-2.488%	3	527	-98.469%
2026-02-24	2.0100	2.0100	2.0100	2.0100	+18.935%	1	527	-98.507%
2026-02-23	1.7000	1.7000	1.6900	1.6900	-29.289%	2	527	-98.225%
2026-02-20	2.3900	2.3900	2.3900	2.3900	-9.125%	1	528	-98.745%
2026-02-19	2.5600	2.6300	2.5600	2.6300	-7.394%	85	528	-98.859%
2026-02-17	2.8400	2.8400	2.8400	2.8400	-21.111%	84	528	-98.944%
2026-02-13	3.5500	3.6000	3.4500	3.6000	0.000%	40	487	-99.167%
2026-02-12	3.6000	3.6000	3.6000	3.6000	-16.279%	3	487	-99.167%
2026-02-11	4.4800	4.4800	4.3000	4.3000	+8.861%	5	490	-99.302%
2026-02-10	4.0500	4.0500	3.9500	3.9500	+16.176%	69	490	-99.241%
2026-02-06	3.4000	3.4000	3.4000	3.4000	+2.719%	40	486	-99.118%
2026-02-05	3.3100	3.3100	3.3100	3.3100	-20.241%	2	486	-99.094%
2026-02-02	4.3000	4.3000	4.1500	4.1500	-23.432%	3	484	-99.277%
2026-01-30	5.8000	6.0400	5.4200	5.4200	+29.048%	18	484	-99.446%
2026-01-29	5.4000	5.4000	4.1500	4.2000	-35.385%	98	484	-99.286%
2026-01-27	6.5000	6.5000	6.5000	6.5000	-9.722%	1	469	-99.538%
2026-01-26	7.2000	7.2000	7.2000	7.2000	-12.727%	2	469	-99.583%
2026-01-23	8.2500	8.2500	8.2500	8.2500	-2.367%	3	467	-99.636%
2026-01-22	5.7500	8.5000	5.7500	8.4500	+53.636%	79	468	-99.645%
2026-01-20	5.5000	5.5000	5.5000	5.5000	-24.138%	1	468	-99.455%
2026-01-16	7.2500	7.2500	7.2500	7.2500	-9.375%	1	468	-99.586%
2026-01-15	8.0000	8.0000	8.0000	8.0000	-2.439%	1	468	-99.625%
2026-01-14	8.2000	8.2000	8.2000	8.2000	-10.870%	2	468	-99.634%
2026-01-13	9.0100	9.2000	9.0100	9.2000	-9.181%	112	468	-99.674%
2026-01-12	10.1500	10.1500	10.1300	10.1300	+6.632%	100	528	-99.704%
2026-01-09	9.1500	9.7200	9.1500	9.5000	+13.095%	20	503	-99.684%
2026-01-08	8.1000	8.4700	8.1000	8.4000	-9.189%	3	485	-99.643%
2026-01-06	9.2500	9.2500	9.2500	9.2500	-22.464%	1	485	-99.676%
2026-01-05	12.5000	12.6500	11.9300	11.9300	-35.163%	24	486	-99.749%
2025-12-26	18.4000	18.4000	18.4000	18.4000	-5.641%	1	484	-99.837%
2025-12-23	19.4500	19.5000	19.4500	19.5000	-13.525%	2	484	-99.846%
2025-12-22	22.5500	22.5500	22.5400	22.5500	+5.621%	205	485	-99.867%
2025-12-15	22.7500	22.7500	21.3500	21.3500	+28.228%	5	333	-99.859%
2025-12-12	15.6500	16.6500	15.6500	16.6500	+1.835%	16	333	-99.820%
2025-12-10	16.3500	16.3500	16.3500	16.3500	+7.213%	1	338	-99.817%
2025-12-08	15.2500	15.2500	15.2500	15.2500	-3.175%	1	338	-99.803%
2025-12-03	15.5500	16.0500	15.5500	15.7500	+13.718%	16	337	-99.810%
2025-12-02	13.8500	13.8500	13.8500	13.8500	-10.356%	8	322	-99.783%
2025-12-01	15.4500	15.4500	15.4500	15.4500	-5.505%	1	330	-99.806%
2025-11-28	16.3500	16.3500	16.3500	16.3500	+8.855%	1	330	-99.817%
2025-11-20	15.6000	15.6000	15.0200	15.0200	+7.670%	4	329	-99.800%
2025-11-13	13.9500	13.9500	13.9500	13.9500	-24.472%	2	332	-99.785%
2025-11-12	18.4700	18.4700	18.4700	18.4700	-18.274%	12	334	-99.838%
2025-11-07	22.6000	22.6000	22.6000	22.6000	-24.541%	1	334	-99.867%
2025-11-03	29.9200	29.9500	29.9200	29.9500	+25.577%	2	335	-99.900%
2025-10-31	23.4000	23.8500	22.6000	23.8500	+8.409%	253	335	-99.874%
2025-10-30	22.0500	22.0500	22.0000	22.0000	-19.679%	37	335	-99.864%
2025-10-28	26.4500	27.3900	26.3700	27.3900	+30.553%	8	319	-99.890%
2025-10-24	20.9800	20.9800	20.9800	20.9800	+14.645%	1	319	-99.857%
2025-10-23	18.3000	18.3000	18.3000	18.3000	-22.128%	1	319	-99.836%
2025-10-21	23.5000	23.5000	23.5000	23.5000	-1.053%	1	318	-99.872%
2025-10-20	23.4200	23.7500	23.4200	23.7500	-1.042%	3	319	-99.874%
2025-10-15	23.9500	24.0000	23.9400	24.0000	+22.449%	252	316	-99.875%
2025-10-14	19.4500	19.6000	19.4500	19.6000	+0.771%	51	77	-99.847%
2025-10-10	19.4500	19.4500	19.4500	19.4500	-14.581%	1	30	-99.846%
2025-10-09	22.7700	22.7700	22.7700	22.7700	-16.593%	1	29	-99.868%
2025-10-06	27.3000	27.3000	27.3000	27.3000	+16.418%	1	30	-99.890%
2025-10-03	23.1000	23.4500	23.1000	23.4500	-17.690%	10	30	-99.872%
2025-10-02	28.4900	28.4900	28.4900	28.4900	-7.047%	1	20	-99.895%
2025-10-01	30.0000	30.9600	30.0000	30.6500	+27.708%	9	20	-99.902%
2025-09-26	23.2500	24.0000	23.2500	24.0000	-4.421%	2	20	-99.875%
2025-09-25	25.1100	25.1100	25.1100	25.1100	-16.300%	1	21	-99.881%
2025-09-22	30.0000	30.0000	30.0000	30.0000	+20.968%	1	20	-99.900%
2025-09-19	24.8000	24.8000	24.8000	24.8000	-2.362%	15	19	-99.879%
2025-09-18	26.5400	26.8500	25.4000	25.4000	-2.495%	15	34	-99.882%
2025-09-17	23.5200	26.0500	23.5000	26.0500	+0.969%	24	21	-99.885%
2025-09-16	25.8000	25.8000	25.8000	25.8000	0.000%	1	0	-99.884%