Dark

TSLA20260821C900
TSLA Aug 21 2026 900.00 Call (TSLA260821C00900000)
option OPRA

EOD

Jul 31, 2026

0.02000.000%(0.0000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.0200	0.0200	0.0200	0.0200	0.000%	10	1,101	0.000%
2026-07-29	0.0200	0.0200	0.0100	0.0200	0.000%	53	1,107	0.000%
2026-07-27	0.0200	0.0300	0.0200	0.0200	-33.333%	86	1,071	0.000%
2026-07-24	0.0300	0.0300	0.0300	0.0300	0.000%	20	1,038	-33.333%
2026-07-23	0.0300	0.0300	0.0300	0.0300	0.000%	28	1,028	-33.333%
2026-07-22	0.0500	0.0500	0.0300	0.0300	-62.500%	5	1,010	-33.333%
2026-07-21	0.0900	0.0900	0.0800	0.0800	+33.333%	24	1,011	-75.000%
2026-07-17	0.0800	0.0800	0.0600	0.0600	-25.000%	31	1,015	-66.667%
2026-07-16	0.0800	0.0800	0.0800	0.0800	-52.941%	10	1,006	-75.000%
2026-07-07	0.1700	0.1700	0.1700	0.1700	-10.526%	5	996	-88.235%
2026-07-06	0.2000	0.2400	0.1900	0.1900	-5.000%	105	996	-89.474%
2026-07-02	0.2200	0.2200	0.2000	0.2000	-37.500%	11	901	-90.000%
2026-07-01	0.3400	0.3400	0.3200	0.3200	-3.030%	14	901	-93.750%
2026-06-30	0.3200	0.3300	0.3200	0.3300	0.000%	2	903	-93.939%
2026-06-29	0.2800	0.3300	0.2800	0.3300	+17.857%	18	905	-93.939%
2026-06-26	0.2100	0.3000	0.2100	0.2800	+27.273%	3	921	-92.857%
2026-06-25	0.2400	0.2400	0.2200	0.2200	-15.385%	12	920	-90.909%
2026-06-24	0.2400	0.2600	0.2400	0.2600	-13.333%	4	916	-92.308%
2026-06-23	0.3000	0.3000	0.3000	0.3000	-31.818%	1	916	-93.333%
2026-06-22	0.3400	0.4400	0.3300	0.4400	+12.821%	41	915	-95.455%
2026-06-17	0.4000	0.4300	0.3900	0.3900	-13.333%	26	913	-94.872%
2026-06-16	0.4900	0.5000	0.4300	0.4500	-11.765%	5	913	-95.556%
2026-06-15	0.5600	0.5600	0.5100	0.5100	-17.742%	4	917	-96.078%
2026-06-12	0.5600	0.6200	0.5400	0.6200	+14.815%	203	917	-96.774%
2026-06-11	0.4500	0.5400	0.4300	0.5400	+17.391%	26	917	-96.296%
2026-06-10	0.4500	0.4600	0.4100	0.4600	+24.324%	15	910	-95.652%
2026-06-09	0.4500	0.4500	0.3700	0.3700	-27.451%	33	909	-94.595%
2026-06-08	0.4700	0.5600	0.4700	0.5100	+2.000%	15	931	-96.078%
2026-06-05	0.6900	0.6900	0.4800	0.5000	-25.373%	88	930	-96.000%
2026-06-04	0.6700	0.6700	0.6700	0.6700	-11.842%	4	870	-97.015%
2026-06-03	0.7400	0.8400	0.7400	0.7600	+8.571%	16	873	-97.368%
2026-06-02	0.6200	0.7000	0.6200	0.7000	+14.754%	201	873	-97.143%
2026-06-01	0.6600	0.7000	0.6100	0.6100	-32.222%	23	872	-96.721%
2026-05-29	1.0000	1.0000	0.7500	0.9000	-15.094%	8	868	-97.778%
2026-05-28	1.0300	1.1000	1.0300	1.0600	-5.357%	36	868	-98.113%
2026-05-27	1.2000	1.2500	1.1200	1.1200	+17.895%	32	847	-98.214%
2026-05-26	0.9400	1.0000	0.8900	0.9500	+10.465%	103	846	-97.895%
2026-05-22	0.8300	0.8600	0.8300	0.8600	+7.500%	37	886	-97.674%
2026-05-21	0.8800	0.8800	0.8000	0.8000	+6.667%	7	886	-97.500%
2026-05-19	0.6100	0.7500	0.5900	0.7500	+2.740%	33	886	-97.333%
2026-05-18	0.8500	0.8500	0.7300	0.7300	-39.669%	24	890	-97.260%
2026-05-15	1.4000	1.4000	1.1100	1.2100	-26.667%	18	890	-98.347%
2026-05-14	2.0500	2.0500	1.6500	1.6500	-5.714%	34	917	-98.788%
2026-05-13	1.6500	2.1700	1.6500	1.7500	+12.179%	85	909	-98.857%
2026-05-12	1.6800	1.6800	1.3800	1.5600	-7.143%	76	909	-98.718%
2026-05-11	1.5100	1.8000	1.4100	1.6800	+63.107%	55	909	-98.810%
2026-05-08	0.9500	1.0300	0.9500	1.0300	+14.444%	9	935	-98.058%
2026-05-07	0.8600	0.9200	0.8600	0.9000	+20.000%	10	931	-97.778%
2026-05-06	0.7000	0.7700	0.7000	0.7500	+7.143%	15	926	-97.333%
2026-05-05	0.7200	0.7500	0.7000	0.7000	+9.375%	18	926	-97.143%
2026-05-01	0.6500	0.6500	0.6300	0.6400	+25.490%	9	930	-96.875%
2026-04-29	0.5500	0.5500	0.4900	0.5100	-15.000%	6	930	-96.078%
2026-04-28	0.6000	0.6100	0.6000	0.6000	-6.250%	4	933	-96.667%
2026-04-27	0.4800	0.6700	0.4800	0.6400	+12.281%	13	929	-96.875%
2026-04-24	0.5100	0.5700	0.5000	0.5700	+16.327%	5	924	-96.491%
2026-04-23	0.6000	0.6100	0.4700	0.4900	-46.154%	269	923	-95.918%
2026-04-22	0.8500	0.9200	0.8500	0.9100	0.000%	6	1,136	-97.802%
2026-04-21	0.9500	0.9500	0.9100	0.9100	-4.211%	6	1,125	-97.802%
2026-04-20	1.2300	1.2500	0.9500	0.9500	-17.391%	23	1,125	-97.895%
2026-04-17	1.1200	1.3000	1.1200	1.1500	+11.650%	4	1,122	-98.261%
2026-04-16	1.1900	1.1900	1.0300	1.0300	-30.405%	5	1,122	-98.058%
2026-04-15	0.6000	1.4800	0.6000	1.4800	+208.333%	18	1,123	-98.649%
2026-04-14	0.4000	0.5300	0.4000	0.4800	+41.176%	138	1,136	-95.833%
2026-04-13	0.3700	0.3700	0.3400	0.3400	+6.250%	7	1,007	-94.118%
2026-04-10	0.3500	0.3500	0.3200	0.3200	+3.226%	4	1,002	-93.750%
2026-04-09	0.3100	0.3100	0.3100	0.3100	+3.333%	3	999	-93.548%
2026-04-07	0.3000	0.3000	0.3000	0.3000	+3.448%	3	996	-93.333%
2026-04-06	0.3200	0.3200	0.2900	0.2900	-29.268%	8	996	-93.103%
2026-04-01	0.4100	0.4100	0.4100	0.4100	+5.128%	1	998	-95.122%
2026-03-31	0.3900	0.3900	0.3900	0.3900	+11.429%	200	997	-94.872%
2026-03-30	0.3800	0.3800	0.3500	0.3500	0.000%	4	997	-94.286%
2026-03-27	0.3000	0.3500	0.3000	0.3500	0.000%	11	997	-94.286%
2026-03-26	0.3500	0.3500	0.3500	0.3500	-5.405%	1	995	-94.286%
2026-03-24	0.4000	0.4000	0.3400	0.3700	0.000%	6	994	-94.595%
2026-03-23	0.3600	0.4100	0.3600	0.3700	+27.586%	21	995	-94.595%
2026-03-20	0.2500	0.2900	0.2500	0.2900	-35.556%	29	1,009	-93.103%
2026-03-19	0.5500	0.5500	0.4500	0.4500	-21.053%	3	1,009	-95.556%
2026-03-18	0.5700	0.5700	0.5700	0.5700	-28.750%	1	1,008	-96.491%
2026-03-13	0.8400	0.8400	0.8000	0.8000	-9.091%	10	1,008	-97.500%
2026-03-12	0.8800	0.8800	0.8800	0.8800	-19.266%	2	1,003	-97.727%
2026-03-11	1.0900	1.0900	1.0900	1.0900	+1.869%	2	1,005	-98.165%
2026-03-10	1.0700	1.0700	1.0700	1.0700	+9.184%	1	1,007	-98.131%
2026-03-09	0.9900	1.0300	0.9700	0.9800	-14.035%	42	1,008	-97.959%
2026-03-06	1.1100	1.1400	1.0900	1.1400	-7.317%	39	1,005	-98.246%
2026-03-05	1.2400	1.2500	1.2300	1.2300	-7.519%	5	997	-98.374%
2026-03-04	1.3300	1.4200	1.3300	1.3300	+8.130%	26	1,000	-98.496%
2026-03-03	1.4500	1.4500	1.2300	1.2300	-20.130%	261	984	-98.374%
2026-03-02	1.5000	1.5400	1.5000	1.5400	+10.791%	6	1,129	-98.701%
2026-02-27	1.3400	1.3900	1.3400	1.3900	-19.186%	2	1,123	-98.561%
2026-02-26	1.7100	1.7200	1.7100	1.7200	-9.474%	4	1,122	-98.837%
2026-02-25	1.8800	1.9000	1.8100	1.9000	+23.377%	28	1,097	-98.947%
2026-02-24	1.5400	1.5400	1.5400	1.5400	-10.983%	2	1,097	-98.701%
2026-02-20	1.7300	1.7300	1.7300	1.7300	-11.735%	10	1,095	-98.844%
2026-02-19	1.8800	1.9600	1.8800	1.9600	-6.667%	11	1,090	-98.980%
2026-02-18	2.1700	2.1700	2.1000	2.1000	-8.696%	12	1,081	-99.048%
2026-02-17	2.3000	2.3000	2.3000	2.3000	-15.751%	2	1,091	-99.130%
2026-02-13	2.7900	2.7900	2.7300	2.7300	-3.191%	2	1,092	-99.267%
2026-02-12	3.6000	3.6000	2.8000	2.8200	-12.422%	16	1,092	-99.291%
2026-02-11	3.5500	3.5500	3.2200	3.2200	+2.548%	2	1,090	-99.379%
2026-02-10	3.0900	3.1400	3.0500	3.1400	+13.768%	4	1,091	-99.363%
2026-02-06	2.5000	2.7800	2.5000	2.7600	+12.653%	33	1,090	-99.275%
2026-02-05	2.3800	2.6100	2.3800	2.4500	-5.039%	20	1,070	-99.184%
2026-02-04	2.5800	2.5800	2.5800	2.5800	-29.891%	1	1,058	-99.225%
2026-02-02	3.3000	3.6800	3.2700	3.6800	-17.857%	33	1,057	-99.457%
2026-01-30	3.8000	4.7700	3.8000	4.4800	+35.758%	31	1,076	-99.554%
2026-01-29	3.9500	3.9500	3.2000	3.3000	-34.653%	99	1,070	-99.394%
2026-01-28	5.5100	5.5100	5.0500	5.0500	-0.980%	46	1,074	-99.604%
2026-01-27	5.3600	5.4500	5.1000	5.1000	-6.593%	5	1,067	-99.608%
2026-01-26	5.7500	5.9000	5.4600	5.4600	-14.688%	8	1,063	-99.634%
2026-01-23	6.4000	6.6500	6.4000	6.4000	-2.290%	3	1,058	-99.688%
2026-01-22	4.6500	6.6200	4.6500	6.5500	+35.052%	56	1,057	-99.695%
2026-01-21	4.6000	4.8500	4.6000	4.8500	+12.791%	6	1,011	-99.588%
2026-01-20	4.6500	4.6500	4.3000	4.3000	-17.782%	387	1,011	-99.535%
2026-01-16	5.7500	5.7500	5.2300	5.2300	-14.682%	19	1,017	-99.618%
2026-01-14	6.7500	6.7700	6.1300	6.1300	-14.266%	17	1,017	-99.674%
2026-01-13	7.3000	7.3000	7.1500	7.1500	-10.625%	311	1,016	-99.720%
2026-01-12	7.1500	8.0000	7.1500	8.0000	+3.896%	5	706	-99.750%
2026-01-09	6.8500	8.0000	6.8500	7.7000	+2.667%	12	707	-99.740%
2026-01-08	6.9000	7.5000	6.8000	7.5000	0.000%	15	702	-99.733%
2026-01-07	8.0000	8.0000	7.4500	7.5000	-3.846%	6	710	-99.733%
2026-01-06	8.2300	8.2300	7.6000	7.8000	-20.812%	16	712	-99.744%
2026-01-05	9.4000	10.5000	9.4000	9.8500	+17.682%	36	702	-99.797%
2026-01-02	10.6600	10.7500	8.3300	8.3700	-24.933%	25	700	-99.761%
2025-12-31	11.3500	11.3500	10.9500	11.1500	-5.106%	6	685	-99.821%
2025-12-30	11.6500	12.6000	11.6100	11.7500	-11.985%	45	685	-99.830%
2025-12-29	13.5500	13.5500	12.7500	13.3500	-12.745%	12	664	-99.850%
2025-12-26	15.3000	15.3000	15.3000	15.3000	-3.774%	2	663	-99.869%
2025-12-24	15.9000	15.9000	15.9000	15.9000	-6.195%	10	669	-99.874%
2025-12-23	17.0200	17.0200	16.9500	16.9500	-10.270%	14	669	-99.882%
2025-12-22	20.6000	20.8000	18.4500	18.8900	+3.791%	10	673	-99.894%
2025-12-19	18.2000	18.2000	18.2000	18.2000	-4.762%	6	668	-99.890%
2025-12-18	19.9100	19.9100	19.1100	19.1100	+9.200%	4	674	-99.895%
2025-12-17	17.5000	17.5000	17.5000	17.5000	-14.634%	1	671	-99.886%
2025-12-16	18.8900	20.5000	18.8900	20.5000	+12.022%	206	671	-99.902%
2025-12-15	18.7700	19.2800	18.3000	18.3000	+19.608%	4	494	-99.891%
2025-12-05	15.2900	15.3000	15.2700	15.3000	+5.372%	10	492	-99.869%
2025-12-04	14.5000	14.5200	14.5000	14.5200	+0.693%	10	485	-99.862%
2025-12-03	12.7000	14.4200	12.7000	14.4200	+22.723%	8	475	-99.861%
2025-12-02	12.0000	12.8500	11.7000	11.7500	-6.150%	124	475	-99.830%
2025-12-01	12.5200	12.5200	12.5200	12.5200	-6.914%	1	528	-99.840%
2025-11-26	13.2000	13.4500	13.2000	13.4500	+12.552%	2	529	-99.851%
2025-11-25	12.4600	12.4600	11.9400	11.9500	+19.500%	150	529	-99.833%
2025-11-21	10.5400	10.5400	10.0000	10.0000	-11.426%	11	416	-99.800%
2025-11-18	11.2900	11.3000	11.2900	11.2900	-19.357%	10	410	-99.823%
2025-11-17	14.0000	14.0000	14.0000	14.0000	+6.870%	1	404	-99.857%
2025-11-14	11.8000	13.1000	11.7800	13.1000	+13.913%	3	404	-99.847%
2025-11-13	13.9000	13.9000	11.5000	11.5000	-28.125%	72	405	-99.826%
2025-11-12	17.5000	17.5000	16.0000	16.0000	-10.364%	3	373	-99.875%
2025-11-11	18.9000	18.9000	17.6000	17.8500	-11.414%	4	375	-99.888%
2025-11-10	19.7500	21.2000	18.9300	20.1500	+4.350%	19	376	-99.901%
2025-11-07	17.9800	19.3100	17.9500	19.3100	-14.178%	11	368	-99.896%
2025-11-06	24.0500	24.7500	21.7000	22.5000	-4.255%	11	360	-99.911%
2025-11-05	21.2000	23.5000	21.2000	23.5000	-9.091%	3	359	-99.915%
2025-11-03	26.0000	26.0000	24.9000	25.8500	+33.110%	9	355	-99.923%
2025-10-30	19.4500	19.4700	19.4200	19.4200	-13.032%	10	355	-99.897%
2025-10-29	22.3300	22.3300	22.3300	22.3300	-5.781%	1	345	-99.910%
2025-10-28	23.7400	23.7500	23.7000	23.7000	+7.727%	11	345	-99.916%
2025-10-27	17.8700	22.0000	17.8700	22.0000	+29.794%	258	104	-99.909%
2025-10-24	16.9400	16.9500	16.9400	16.9500	-9.503%	4	104	-99.882%
2025-10-23	19.0100	19.0100	18.6800	18.7300	+2.350%	5	104	-99.893%
2025-10-22	17.7900	18.3000	17.3600	18.3000	-6.154%	5	105	-99.891%
2025-10-21	20.0400	20.0400	19.5000	19.5000	-2.207%	4	105	-99.897%
2025-10-20	19.9400	19.9400	19.9400	19.9400	+8.665%	1	101	-99.900%
2025-10-16	18.3500	18.3500	18.3500	18.3500	+8.580%	10	100	-99.891%
2025-10-14	16.9000	16.9000	16.9000	16.9000	-1.170%	50	90	-99.882%
2025-10-10	18.4500	18.4500	17.1000	17.1000	0.000%	40	40	-99.883%