Dark

TSLA20260821C940
TSLA Aug 21 2026 940.00 Call (TSLA260821C00940000)
option OPRA

Inactive

Jul 24, 2026

0.0900-10.000%(-0.0100)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.1800	0.1800	0.0900	0.0900	-10.000%	11	671	0.000%
2026-07-23	0.1000	0.1000	0.0400	0.1000	+25.000%	34	662	-10.000%
2026-07-22	0.0500	0.1600	0.0500	0.0800	+166.667%	25	641	+12.500%
2026-07-21	0.1500	0.1600	0.0300	0.0300	-66.667%	34	619	+200.000%
2026-07-20	0.0400	0.1000	0.0400	0.0900	+50.000%	13	596	0.000%
2026-07-17	0.1600	0.1600	0.0400	0.0600	-40.000%	9	590	+50.000%
2026-07-16	0.1000	0.1000	0.1000	0.1000	-23.077%	3	587	-10.000%
2026-07-08	0.1300	0.1300	0.1300	0.1300	-48.000%	1	585	-30.769%
2026-06-29	0.2500	0.2500	0.2500	0.2500	-19.355%	1	585	-64.000%
2026-06-18	0.3100	0.3100	0.3100	0.3100	-22.500%	5	583	-70.968%
2026-06-16	0.4400	0.4400	0.4000	0.4000	-6.977%	3	583	-77.500%
2026-06-15	0.4300	0.4300	0.4300	0.4300	+26.471%	1	580	-79.070%
2026-06-09	0.4600	0.4600	0.3400	0.3400	-20.930%	11	580	-73.529%
2026-06-05	0.3900	0.4300	0.3900	0.4300	-25.862%	17	586	-79.070%
2026-06-04	0.5900	0.6000	0.5800	0.5800	-19.444%	13	592	-84.483%
2026-06-03	0.6500	0.7200	0.6500	0.7200	+24.138%	2	591	-87.500%
2026-06-02	0.5800	0.5800	0.5800	0.5800	-17.143%	1	592	-84.483%
2026-05-29	0.7000	0.7000	0.7000	0.7000	-31.373%	10	591	-87.143%
2026-05-27	1.0200	1.0200	1.0200	1.0200	+29.114%	21	591	-91.176%
2026-05-26	0.7900	0.7900	0.7900	0.7900	+3.947%	1	591	-88.608%
2026-05-22	0.6400	0.7600	0.6400	0.7600	+11.765%	103	591	-88.158%
2026-05-20	0.6800	0.6800	0.6800	0.6800	+36.000%	8	689	-86.765%
2026-05-19	0.5000	0.5000	0.5000	0.5000	-31.507%	1	697	-82.000%
2026-05-18	0.7300	0.7300	0.7300	0.7300	-52.597%	1	697	-87.671%
2026-05-14	1.6200	1.6200	1.5400	1.5400	-11.494%	35	697	-94.156%
2026-05-13	1.7400	1.7400	1.7400	1.7400	+16.000%	100	697	-94.828%
2026-05-11	1.5000	1.5000	1.5000	1.5000	+64.835%	1	697	-94.000%
2026-05-08	0.9100	0.9100	0.8500	0.9100	+28.169%	32	647	-90.110%
2026-05-07	0.7100	0.7100	0.7100	0.7100	+18.333%	21	674	-87.324%
2026-05-05	0.6000	0.6000	0.6000	0.6000	+22.449%	3	695	-85.000%
2026-05-01	0.4900	0.4900	0.4900	0.4900	-2.000%	1	698	-81.633%
2026-04-30	0.4500	0.5000	0.4500	0.5000	+13.636%	4	698	-82.000%
2026-04-29	0.4400	0.4400	0.4400	0.4400	-25.424%	1	697	-79.545%
2026-04-28	0.5900	0.5900	0.5900	0.5900	+25.532%	6	696	-84.746%
2026-04-23	0.4700	0.4700	0.4700	0.4700	-44.048%	10	692	-80.851%
2026-04-20	0.9000	0.9000	0.8400	0.8400	-20.000%	32	682	-89.286%
2026-04-17	1.0500	1.0500	1.0500	1.0500	+1.942%	5	714	-91.429%
2026-04-15	0.6000	1.3100	0.6000	1.0300	+178.378%	12	719	-91.262%
2026-04-14	0.3700	0.3700	0.3700	0.3700	+27.586%	1	731	-75.676%
2026-04-09	0.2900	0.2900	0.2900	0.2900	+16.000%	10	732	-68.966%
2026-04-07	0.2500	0.2500	0.2500	0.2500	0.000%	4	727	-64.000%
2026-04-06	0.2800	0.2800	0.2500	0.2500	-10.714%	17	723	-64.000%
2026-04-02	0.2800	0.2800	0.2800	0.2800	-15.152%	10	712	-67.857%
2026-04-01	0.3300	0.3300	0.3300	0.3300	-2.941%	1	712	-72.727%
2026-03-31	0.3400	0.3400	0.3400	0.3400	+25.926%	10	712	-73.529%
2026-03-27	0.2700	0.2700	0.2700	0.2700	-25.000%	15	712	-66.667%
2026-03-25	0.3600	0.3600	0.3600	0.3600	+33.333%	2	712	-75.000%
2026-03-23	0.2700	0.2700	0.2700	0.2700	-28.947%	10	712	-66.667%
2026-03-19	0.4100	0.4100	0.3800	0.3800	-39.683%	19	702	-76.316%
2026-03-13	0.6500	0.6500	0.6300	0.6300	-11.268%	49	704	-85.714%
2026-03-12	0.7100	0.7100	0.7100	0.7100	-10.127%	2	729	-87.324%
2026-03-11	0.7900	0.7900	0.7900	0.7900	-7.059%	1	730	-88.608%
2026-03-10	0.8600	0.8600	0.8100	0.8500	+7.595%	17	731	-89.412%
2026-03-09	0.8000	0.8000	0.7900	0.7900	-16.842%	25	731	-88.608%
2026-03-06	1.0000	1.0000	0.9000	0.9500	-4.040%	46	767	-90.526%
2026-03-05	0.9900	0.9900	0.9900	0.9900	-13.158%	1	812	-90.909%
2026-03-04	1.1400	1.1400	1.1400	1.1400	+21.277%	4	811	-92.105%
2026-03-03	1.0300	1.0300	0.9400	0.9400	-19.658%	42	815	-90.426%
2026-02-27	1.1700	1.1700	1.1700	1.1700	+7.339%	19	852	-92.308%
2026-02-24	1.0900	1.0900	1.0900	1.0900	-0.909%	11	854	-91.743%
2026-02-23	1.1000	1.1000	1.1000	1.1000	-36.047%	11	854	-91.818%
2026-02-18	1.7100	1.7700	1.7100	1.7200	-35.581%	3	848	-94.767%
2026-02-11	2.9300	2.9300	2.6600	2.6700	+3.891%	22	848	-96.629%
2026-02-10	2.5800	2.5800	2.5600	2.5700	+8.439%	110	838	-96.498%
2026-02-09	2.3700	2.3700	2.3700	2.3700	+4.867%	1	811	-96.203%
2026-02-06	2.2600	2.2600	2.2600	2.2600	-1.739%	10	811	-96.018%
2026-02-04	2.3000	2.3000	2.3000	2.3000	-24.092%	2	812	-96.087%
2026-02-02	2.7500	3.0300	2.7500	3.0300	-19.629%	4	812	-97.030%
2026-01-30	3.5000	4.3000	3.5000	3.7700	-14.898%	184	816	-97.613%
2026-01-28	4.4300	4.4300	4.4300	4.4300	-4.113%	1	780	-97.968%
2026-01-27	4.6200	4.6200	4.6200	4.6200	-6.667%	1	780	-98.052%
2026-01-26	4.9300	4.9500	4.8700	4.9500	-2.941%	106	780	-98.182%
2026-01-22	3.9200	5.1000	3.9000	5.1000	+34.211%	17	780	-98.235%
2026-01-21	4.2000	4.2000	3.8000	3.8000	0.000%	3	780	-97.632%
2026-01-20	3.7800	3.8000	3.7800	3.8000	-28.302%	2	781	-97.632%
2026-01-14	5.3000	5.3000	5.3000	5.3000	-11.371%	1	779	-98.302%
2026-01-13	6.1600	6.1600	5.8700	5.9800	-5.827%	27	780	-98.495%
2026-01-12	6.3500	6.3500	6.3500	6.3500	-8.633%	1	778	-98.583%
2026-01-09	6.9500	6.9500	6.9500	6.9500	+7.752%	1	779	-98.705%
2026-01-07	6.4500	6.4500	6.4000	6.4500	-2.273%	5	778	-98.605%
2026-01-06	6.6000	6.6000	6.6000	6.6000	-28.649%	2	777	-98.636%
2026-01-05	8.2500	9.2500	8.2000	9.2500	+23.333%	271	600	-99.027%
2026-01-02	6.9500	7.5000	6.9500	7.5000	-23.234%	10	600	-98.800%
2025-12-31	10.0500	10.0500	9.7700	9.7700	-7.569%	2	597	-99.079%
2025-12-30	10.5700	10.5700	10.5700	10.5700	-6.872%	2	597	-99.149%
2025-12-29	11.7800	11.7800	11.3500	11.3500	-15.299%	22	597	-99.207%
2025-12-26	14.3000	14.3000	13.4000	13.4000	-7.266%	3	609	-99.328%
2025-12-24	14.4500	14.4500	14.4500	14.4500	-0.207%	1	608	-99.377%
2025-12-23	15.2500	15.5300	14.2600	14.4800	-11.437%	29	608	-99.378%
2025-12-22	17.9000	17.9000	16.3500	16.3500	+1.301%	39	606	-99.450%
2025-12-19	15.1200	16.1400	15.1200	16.1400	-7.241%	15	615	-99.442%
2025-12-18	16.1500	17.4000	16.1500	17.4000	+17.568%	2	618	-99.483%
2025-12-17	18.0000	18.0000	14.8000	14.8000	-22.105%	49	616	-99.392%
2025-12-16	15.0000	19.0000	15.0000	19.0000	+16.851%	62	610	-99.526%
2025-12-15	16.0000	17.6200	16.0000	16.2600	+16.143%	66	588	-99.446%
2025-12-12	14.0000	14.6000	11.8500	14.0000	+17.155%	170	612	-99.357%
2025-12-11	12.1500	12.1500	11.5000	11.9500	-5.906%	24	614	-99.247%
2025-12-10	11.8000	13.1500	11.5400	12.7000	+4.613%	15	632	-99.291%
2025-12-09	11.7500	12.5300	11.5500	12.1400	+6.305%	33	623	-99.259%
2025-12-08	12.5000	12.5000	11.3500	11.4200	-16.029%	8	633	-99.212%
2025-12-05	13.8500	13.9600	13.4500	13.6000	-0.366%	35	631	-99.338%
2025-12-04	13.4500	13.6500	12.8500	13.6500	+7.480%	75	607	-99.341%
2025-12-03	11.5000	12.9500	11.5000	12.7000	+21.764%	47	540	-99.291%
2025-12-02	11.0000	11.0000	10.3200	10.4300	-6.708%	51	552	-99.137%
2025-12-01	11.4700	11.4700	10.9800	11.1800	-4.851%	16	546	-99.195%
2025-11-28	12.4500	12.4500	11.6000	11.7500	-2.409%	136	537	-99.234%
2025-11-26	10.9100	12.0400	10.9100	12.0400	+7.789%	71	465	-99.252%
2025-11-25	10.8000	11.1700	10.7500	11.1700	-6.917%	63	465	-99.194%
2025-11-24	11.7000	12.0500	11.6100	12.0000	+26.316%	11	421	-99.250%
2025-11-21	10.2500	10.2500	9.2500	9.5000	-8.213%	45	420	-99.053%
2025-11-20	12.9500	13.0500	10.1000	10.3500	+0.681%	28	425	-99.130%
2025-11-19	11.0000	11.0000	10.2800	10.2800	+1.281%	18	406	-99.125%
2025-11-18	9.8500	10.8200	9.8500	10.1500	-8.559%	48	420	-99.113%
2025-11-17	10.8000	12.7000	10.8000	11.1000	-5.532%	11	416	-99.189%
2025-11-14	9.9500	12.3300	9.9500	11.7500	+3.982%	34	415	-99.234%
2025-11-13	13.5000	13.5000	10.2000	11.3000	-21.254%	71	407	-99.204%
2025-11-12	14.1000	14.3500	14.0800	14.3500	-8.013%	17	385	-99.373%
2025-11-11	16.8000	16.8000	15.6000	15.6000	-14.286%	11	390	-99.423%
2025-11-10	17.3000	18.5000	17.3000	18.2000	+2.535%	6	390	-99.505%
2025-11-07	15.8100	18.0000	15.7400	17.7500	-15.476%	37	387	-99.493%
2025-11-06	22.1500	22.1500	19.3500	21.0000	-11.765%	8	381	-99.571%
2025-11-05	18.9000	23.8000	18.9000	23.8000	+23.316%	82	377	-99.622%
2025-11-04	18.5000	21.3000	18.5000	19.3000	-15.536%	31	352	-99.534%
2025-11-03	22.5500	24.0000	22.5500	22.8500	+18.701%	74	370	-99.606%
2025-10-31	18.1500	19.7800	17.5500	19.2500	+13.569%	60	370	-99.532%
2025-10-30	17.7000	17.7000	16.8000	16.9500	-15.250%	83	369	-99.469%
2025-10-29	20.3000	21.3000	19.9400	20.0000	-3.475%	35	398	-99.550%
2025-10-28	18.2000	22.0500	18.2000	20.7200	+7.636%	108	406	-99.566%
2025-10-27	15.6500	19.2500	15.6500	19.2500	+29.630%	33	304	-99.532%
2025-10-24	16.1500	16.1500	14.8500	14.8500	-9.617%	45	304	-99.394%
2025-10-23	13.6000	17.5000	13.5800	16.4300	+0.489%	42	315	-99.452%
2025-10-22	15.7500	16.3500	15.7500	16.3500	-8.403%	10	315	-99.450%
2025-10-21	17.8500	17.8500	17.8500	17.8500	-3.252%	15	309	-99.496%
2025-10-20	18.7000	18.7000	18.1500	18.4500	+3.652%	59	294	-99.512%
2025-10-17	17.8000	17.8000	17.8000	17.8000	+8.869%	20	254	-99.494%
2025-10-16	17.4400	17.4400	16.0500	16.3500	-5.709%	25	234	-99.450%
2025-10-15	17.1700	19.1000	17.1700	17.3400	+5.091%	12	218	-99.481%
2025-10-14	14.9700	16.5000	14.9700	16.5000	-3.509%	44	221	-99.455%
2025-10-13	15.7500	17.6500	15.6200	17.1000	+15.932%	95	182	-99.474%
2025-10-10	17.2500	17.2500	14.7500	14.7500	-19.837%	51	96	-99.390%
2025-10-09	18.0500	18.4000	18.0500	18.4000	-8.000%	35	53	-99.511%
2025-10-08	18.5200	20.0000	18.5200	20.0000	-8.467%	20	42	-99.550%
2025-10-07	21.0000	21.8500	19.9500	21.8500	-3.104%	6	38	-99.588%
2025-10-06	21.9900	22.7000	21.5000	22.5500	+26.331%	35	35	-99.601%
2025-10-03	18.5900	18.5900	17.6800	17.8500	0.000%	4	0	-99.496%