{"schema_version":1,"generated_at":"2026-08-23T02:32:11.550827+00:00","symbol":"TSLA","slug":"tsla","issuer_id":"sec-cik:0001318605","security_id":"sec-cik:0001318605:tsla","page":{"symbol":"TSLA","indexed":false,"review_status":"prototype","date_published":"2026-08-15","editorial_reviewed_at":null,"dek":"Tesla's price regime, relative strength, unusual-options history, curated-manager ownership and filed fundamentals — joined into one dated stock intelligence page.","business_lens":"Tesla combines automotive manufacturing, energy generation and storage, charging and software ambitions. For the stock, deliveries alone are incomplete: pricing, automotive gross margin, factory utilization, energy growth and the timing of new products determine whether unit growth converts into earnings and cash flow.","drivers":["Vehicle deliveries, pricing, incentives and factory utilization by region.","Automotive gross margin excluding regulatory credits and the cost of product transitions.","Energy-storage deployments, segment margins and the scaling of non-auto revenue.","Capital spending and execution on new vehicles, manufacturing capacity and software products."],"risk_checks":["Demand and pricing can weaken even when industry electric-vehicle adoption rises.","Competition, policy incentives and tariffs can change regional economics quickly.","New products and autonomy claims carry material execution and regulatory uncertainty.","Heavy options activity and narrative shifts can produce moves disconnected from near-term filings."]},"identity":{"company":"Tesla","legal_name":"Tesla, Inc.","cik":1318605,"exchange":"Nasdaq","share_class":null,"sic":"3711","industry":"Motor Vehicles & Passenger Car Bodies","state_of_incorporation":"TX","fiscal_year_end":"1231"},"universe":{"rank":8,"indicative_market_cap":1206806742938,"shares_outstanding_as_of":"2026-01-23","coverage":{"financials":true,"reported_earnings_events":1,"uoa_eligible":true,"uoa_flag_sessions":38,"unusual_volume_flags":2,"curated_13f_managers":1},"readiness":{"build_ready":true,"evidence_blocks":["price_history","financials","reported_earnings","unusual_options","unusual_volume","curated_13f"],"build_blockers":[],"index_ready":false,"index_blockers":["editorial_review","four_historical_earnings_events"]}},"price":{"as_of":"2026-08-21","close":362.86,"change_1d_pct":5.14,"return_1m_pct":13.5,"return_3m_pct":-13.16,"return_6m_pct":-11.89,"return_1y_pct":12.03,"return_ytd_pct":-19.31,"spy_return_3m_pct":3.1,"relative_strength_vs_spy_3m_pct":-16.26,"sma_20":328.14,"sma_50":365.86,"sma_200":403.32,"distance_from_50d_pct":-0.82,"distance_from_200d_pct":-10.03,"high_52w":498.83,"low_52w":297.38,"drawdown_from_52w_high_pct":-27.26,"realized_volatility_20d_pct":37.16,"latest_volume":58540639,"average_volume_20d":34604565,"volume_vs_20d":1.69,"latest_dollar_volume":21242056268,"regime":"established_downtrend","regime_label":"Established downtrend","chart":[{"date":"2025-08-21","open":322.08,"high":324.9,"low":318.68,"close":320.11,"volume":55744445},{"date":"2025-08-22","open":321.66,"high":340.25,"low":319.69,"close":340.01,"volume":94016347},{"date":"2025-08-25","open":338.9,"high":349.53,"low":335.03,"close":346.6,"volume":86670037},{"date":"2025-08-26","open":344.93,"high":351.9,"low":343.72,"close":351.67,"volume":76651550},{"date":"2025-08-27","open":351.94,"high":355.39,"low":349.16,"close":349.6,"volume":65519012},{"date":"2025-08-28","open":350.91,"high":353.55,"low":340.26,"close":345.98,"volume":67903224},{"date":"2025-08-29","open":347.23,"high":348.75,"low":331.7,"close":333.87,"volume":81145660},{"date":"2025-09-02","open":328.23,"high":333.33,"low":325.6,"close":329.36,"volume":58391952},{"date":"2025-09-03","open":335.2,"high":343.33,"low":328.51,"close":334.09,"volume":88733288},{"date":"2025-09-04","open":336.15,"high":338.89,"low":331.48,"close":338.53,"volume":60711033},{"date":"2025-09-05","open":348.0,"high":355.87,"low":344.68,"close":350.84,"volume":108989785},{"date":"2025-09-08","open":354.64,"high":358.44,"low":344.84,"close":346.4,"volume":75208290},{"date":"2025-09-09","open":348.44,"high":350.77,"low":343.82,"close":346.97,"volume":53815991},{"date":"2025-09-10","open":350.55,"high":356.33,"low":346.07,"close":347.79,"volume":72121679},{"date":"2025-09-11","open":350.17,"high":368.99,"low":347.6,"close":368.81,"volume":103756010},{"date":"2025-09-12","open":370.94,"high":396.69,"low":370.24,"close":395.94,"volume":168156391},{"date":"2025-09-15","open":423.13,"high":425.7,"low":402.43,"close":410.04,"volume":163823667},{"date":"2025-09-16","open":414.5,"high":423.25,"low":411.43,"close":421.62,"volume":104285721},{"date":"2025-09-17","open":415.75,"high":428.31,"low":409.67,"close":425.86,"volume":106133532},{"date":"2025-09-18","open":428.87,"high":432.22,"low":416.56,"close":416.85,"volume":90454509},{"date":"2025-09-19","open":421.82,"high":429.47,"low":421.72,"close":426.07,"volume":93131034},{"date":"2025-09-22","open":431.11,"high":444.98,"low":429.13,"close":434.21,"volume":97108777},{"date":"2025-09-23","open":439.88,"high":440.97,"low":423.72,"close":425.85,"volume":83422691},{"date":"2025-09-24","open":429.83,"high":444.21,"low":429.03,"close":442.79,"volume":93133570},{"date":"2025-09-25","open":435.24,"high":435.35,"low":419.08,"close":423.39,"volume":96746426},{"date":"2025-09-26","open":428.3,"high":440.47,"low":421.02,"close":440.4,"volume":101628160},{"date":"2025-09-29","open":444.35,"high":450.98,"low":439.5,"close":443.21,"volume":79491510},{"date":"2025-09-30","open":441.52,"high":445.0,"low":433.12,"close":444.72,"volume":74357960},{"date":"2025-10-01","open":443.8,"high":462.29,"low":440.75,"close":459.46,"volume":98122285},{"date":"2025-10-02","open":470.54,"high":470.75,"low":435.57,"close":436.0,"volume":137008950},{"date":"2025-10-03","open":443.29,"high":446.77,"low":416.58,"close":429.83,"volume":133188180},{"date":"2025-10-06","open":440.75,"high":453.55,"low":436.69,"close":453.25,"volume":85324878},{"date":"2025-10-07","open":447.82,"high":452.68,"low":432.45,"close":433.09,"volume":102296082},{"date":"2025-10-08","open":437.57,"high":441.33,"low":425.23,"close":438.69,"volume":71192128},{"date":"2025-10-09","open":431.81,"high":436.35,"low":426.18,"close":435.54,"volume":69339928},{"date":"2025-10-10","open":436.54,"high":443.13,"low":411.45,"close":413.49,"volume":112107870},{"date":"2025-10-13","open":423.53,"high":436.89,"low":419.7,"close":435.9,"volume":79552785},{"date":"2025-10-14","open":426.79,"high":434.2,"low":417.86,"close":429.24,"volume":72669438},{"date":"2025-10-15","open":434.9,"high":440.51,"low":426.33,"close":435.15,"volume":71558185},{"date":"2025-10-16","open":434.73,"high":439.35,"low":421.31,"close":428.75,"volume":77189889},{"date":"2025-10-17","open":425.5,"high":441.46,"low":423.6,"close":439.31,"volume":89331578},{"date":"2025-10-20","open":443.87,"high":449.8,"low":440.61,"close":447.43,"volume":63718971},{"date":"2025-10-21","open":445.76,"high":449.3,"low":442.05,"close":442.6,"volume":54412169},{"date":"2025-10-22","open":443.45,"high":445.54,"low":429.0,"close":438.97,"volume":84023458},{"date":"2025-10-23","open":420.0,"high":449.4,"low":413.9,"close":448.98,"volume":126709833},{"date":"2025-10-24","open":446.83,"high":451.68,"low":430.17,"close":433.72,"volume":94727774},{"date":"2025-10-27","open":439.98,"high":460.16,"low":438.69,"close":452.42,"volume":105867547},{"date":"2025-10-28","open":454.78,"high":467.0,"low":451.6,"close":460.55,"volume":80185667},{"date":"2025-10-29","open":462.5,"high":465.7,"low":452.65,"close":461.51,"volume":67983544},{"date":"2025-10-30","open":451.05,"high":455.06,"low":439.61,"close":440.1,"volume":72447938},{"date":"2025-10-31","open":446.75,"high":458.0,"low":443.69,"close":456.56,"volume":83135787},{"date":"2025-11-03","open":455.99,"high":474.07,"low":453.8,"close":468.37,"volume":84595244},{"date":"2025-11-04","open":454.46,"high":460.22,"low":443.6,"close":444.26,"volume":87756644},{"date":"2025-11-05","open":452.05,"high":466.33,"low":440.71,"close":462.07,"volume":85573015},{"date":"2025-11-06","open":461.96,"high":467.45,"low":435.09,"close":445.91,"volume":109622907},{"date":"2025-11-07","open":437.92,"high":439.36,"low":421.88,"close":429.52,"volume":103471495},{"date":"2025-11-10","open":439.6,"high":449.67,"low":433.36,"close":445.23,"volume":76515907},{"date":"2025-11-11","open":439.4,"high":442.49,"low":432.36,"close":439.62,"volume":60533237},{"date":"2025-11-12","open":442.15,"high":442.33,"low":426.56,"close":430.6,"volume":58513520},{"date":"2025-11-13","open":423.13,"high":424.5,"low":396.34,"close":401.99,"volume":118948032},{"date":"2025-11-14","open":386.3,"high":412.19,"low":382.78,"close":404.35,"volume":105506682},{"date":"2025-11-17","open":398.74,"high":423.96,"low":398.74,"close":408.92,"volume":102214259},{"date":"2025-11-18","open":405.38,"high":408.9,"low":393.71,"close":401.25,"volume":80688637},{"date":"2025-11-19","open":406.18,"high":411.78,"low":398.5,"close":403.99,"volume":72047704},{"date":"2025-11-20","open":414.63,"high":428.94,"low":394.74,"close":395.23,"volume":113548827},{"date":"2025-11-21","open":402.32,"high":402.8,"low":383.76,"close":391.09,"volume":100460633},{"date":"2025-11-24","open":402.17,"high":421.72,"low":401.09,"close":417.78,"volume":96806374},{"date":"2025-11-25","open":414.42,"high":420.48,"low":405.95,"close":419.4,"volume":71915624},{"date":"2025-11-26","open":423.95,"high":426.94,"low":416.89,"close":426.58,"volume":63462996},{"date":"2025-11-28","open":426.59,"high":432.93,"low":426.2,"close":430.17,"volume":36252861},{"date":"2025-12-01","open":425.32,"high":433.66,"low":425.29,"close":430.14,"volume":57463552},{"date":"2025-12-02","open":430.81,"high":436.8,"low":422.12,"close":429.24,"volume":69336626},{"date":"2025-12-03","open":432.1,"high":447.92,"low":431.11,"close":446.74,"volume":87482964},{"date":"2025-12-04","open":449.94,"high":454.63,"low":445.39,"close":454.53,"volume":71906488},{"date":"2025-12-05","open":453.03,"high":458.87,"low":451.66,"close":455.0,"volume":56427522},{"date":"2025-12-08","open":447.45,"high":449.75,"low":435.25,"close":439.58,"volume":69165753},{"date":"2025-12-09","open":437.54,"high":452.39,"low":435.7,"close":445.17,"volume":62367442},{"date":"2025-12-10","open":446.07,"high":456.88,"low":443.61,"close":451.45,"volume":63257475},{"date":"2025-12-11","open":448.95,"high":449.27,"low":440.33,"close":446.89,"volume":55979492},{"date":"2025-12-12","open":448.09,"high":463.01,"low":441.67,"close":458.96,"volume":95656749},{"date":"2025-12-15","open":469.44,"high":481.77,"low":467.66,"close":475.31,"volume":114542204},{"date":"2025-12-16","open":472.21,"high":491.5,"low":465.83,"close":489.88,"volume":107608075},{"date":"2025-12-17","open":488.22,"high":495.28,"low":466.2,"close":467.26,"volume":106490405},{"date":"2025-12-18","open":478.16,"high":490.86,"low":473.12,"close":483.37,"volume":95168446},{"date":"2025-12-19","open":488.12,"high":490.49,"low":474.72,"close":481.2,"volume":103305424},{"date":"2025-12-22","open":489.88,"high":498.83,"low":485.33,"close":488.73,"volume":86916066},{"date":"2025-12-23","open":489.4,"high":491.97,"low":482.84,"close":485.56,"volume":58223633},{"date":"2025-12-24","open":488.48,"high":490.9,"low":476.8,"close":485.4,"volume":41285429},{"date":"2025-12-26","open":485.23,"high":489.09,"low":473.82,"close":475.19,"volume":58780659},{"date":"2025-12-29","open":469.0,"high":469.4,"low":459.0,"close":459.64,"volume":66263033},{"date":"2025-12-30","open":461.09,"high":463.12,"low":453.83,"close":454.43,"volume":59238464},{"date":"2025-12-31","open":456.1,"high":456.55,"low":449.3,"close":449.72,"volume":49077961},{"date":"2026-01-02","open":457.8,"high":458.34,"low":435.3,"close":438.07,"volume":85535406},{"date":"2026-01-05","open":447.99,"high":457.55,"low":444.57,"close":451.67,"volume":67940839},{"date":"2026-01-06","open":446.38,"high":448.25,"low":428.78,"close":432.96,"volume":89093758},{"date":"2026-01-07","open":435.9,"high":438.37,"low":431.29,"close":431.41,"volume":59828790},{"date":"2026-01-08","open":427.89,"high":436.89,"low":424.37,"close":435.8,"volume":57041094},{"date":"2026-01-09","open":435.95,"high":449.05,"low":430.39,"close":445.01,"volume":67331456},{"date":"2026-01-12","open":441.23,"high":454.3,"low":438.0,"close":448.96,"volume":61649627},{"date":"2026-01-13","open":450.2,"high":451.81,"low":443.95,"close":447.2,"volume":53719214},{"date":"2026-01-14","open":442.81,"high":443.91,"low":434.22,"close":439.2,"volume":57259500},{"date":"2026-01-15","open":441.13,"high":445.36,"low":437.65,"close":438.57,"volume":49465813},{"date":"2026-01-16","open":439.5,"high":447.25,"low":435.26,"close":437.5,"volume":60220551},{"date":"2026-01-20","open":429.36,"high":430.73,"low":417.44,"close":419.25,"volume":63187336},{"date":"2026-01-21","open":421.66,"high":438.2,"low":419.62,"close":431.44,"volume":68123987},{"date":"2026-01-22","open":435.16,"high":449.5,"low":432.63,"close":449.36,"volume":71546729},{"date":"2026-01-23","open":447.43,"high":452.43,"low":444.04,"close":449.06,"volume":56771364},{"date":"2026-01-26","open":445.0,"high":445.04,"low":434.28,"close":435.2,"volume":49397415},{"date":"2026-01-27","open":437.41,"high":437.52,"low":430.69,"close":430.9,"volume":37733077},{"date":"2026-01-28","open":431.91,"high":438.26,"low":430.1,"close":431.46,"volume":54857403},{"date":"2026-01-29","open":437.8,"high":440.23,"low":414.62,"close":416.56,"volume":81686127},{"date":"2026-01-30","open":425.58,"high":439.88,"low":422.7,"close":430.41,"volume":82626066},{"date":"2026-02-02","open":421.29,"high":427.15,"low":414.5,"close":421.81,"volume":58739455},{"date":"2026-02-03","open":424.27,"high":428.56,"low":413.69,"close":421.96,"volume":56886549},{"date":"2026-02-04","open":420.46,"high":423.9,"low":399.18,"close":406.01,"volume":74606873},{"date":"2026-02-05","open":397.02,"high":402.1,"low":387.53,"close":397.21,"volume":72819838},{"date":"2026-02-06","open":400.87,"high":414.55,"low":397.75,"close":411.11,"volume":62677144},{"date":"2026-02-09","open":409.91,"high":421.25,"low":407.29,"close":417.32,"volume":54484258},{"date":"2026-02-10","open":418.08,"high":427.25,"low":417.0,"close":425.21,"volume":64450233},{"date":"2026-02-11","open":427.96,"high":436.35,"low":420.03,"close":428.27,"volume":57361989},{"date":"2026-02-12","open":430.3,"high":436.23,"low":414.0,"close":417.07,"volume":61933359},{"date":"2026-02-13","open":414.31,"high":424.06,"low":410.88,"close":417.44,"volume":51434147},{"date":"2026-02-17","open":412.36,"high":413.72,"low":400.51,"close":410.63,"volume":59678789},{"date":"2026-02-18","open":411.11,"high":416.9,"low":409.58,"close":411.32,"volume":45921402},{"date":"2026-02-19","open":407.25,"high":415.25,"low":404.11,"close":411.71,"volume":51019638},{"date":"2026-02-20","open":408.3,"high":414.7,"low":405.5,"close":411.82,"volume":57912225},{"date":"2026-02-23","open":407.29,"high":407.7,"low":394.04,"close":399.83,"volume":69680026},{"date":"2026-02-24","open":399.5,"high":410.82,"low":397.64,"close":409.38,"volume":58579482},{"date":"2026-02-25","open":412.15,"high":420.34,"low":412.15,"close":417.4,"volume":54809704},{"date":"2026-02-26","open":414.42,"high":416.81,"low":403.66,"close":408.58,"volume":53602497},{"date":"2026-02-27","open":402.94,"high":407.12,"low":398.11,"close":402.51,"volume":56890097},{"date":"2026-03-02","open":390.6,"high":404.54,"low":388.25,"close":403.32,"volume":55088338},{"date":"2026-03-03","open":395.09,"high":396.34,"low":385.39,"close":392.43,"volume":62617298},{"date":"2026-03-04","open":397.85,"high":408.33,"low":394.58,"close":405.94,"volume":68305513},{"date":"2026-03-05","open":401.57,"high":408.62,"low":399.42,"close":405.55,"volume":51925898},{"date":"2026-03-06","open":398.09,"high":402.35,"low":394.21,"close":396.73,"volume":64054561},{"date":"2026-03-09","open":390.05,"high":401.59,"low":381.4,"close":398.68,"volume":67018911},{"date":"2026-03-10","open":402.22,"high":406.59,"low":398.19,"close":399.24,"volume":59258743},{"date":"2026-03-11","open":402.28,"high":416.38,"low":402.15,"close":407.82,"volume":62559930},{"date":"2026-03-12","open":405.18,"high":406.5,"low":394.65,"close":395.01,"volume":60973793},{"date":"2026-03-13","open":399.17,"high":400.2,"low":389.95,"close":391.2,"volume":58504091},{"date":"2026-03-16","open":396.22,"high":403.73,"low":394.42,"close":395.56,"volume":58068343},{"date":"2026-03-17","open":395.69,"high":400.12,"low":393.0,"close":399.27,"volume":46890467},{"date":"2026-03-18","open":399.0,"high":403.07,"low":392.31,"close":392.78,"volume":50853149},{"date":"2026-03-19","open":387.27,"high":387.27,"low":378.73,"close":380.3,"volume":67078259},{"date":"2026-03-20","open":379.85,"high":379.89,"low":364.46,"close":367.96,"volume":78628603},{"date":"2026-03-23","open":373.09,"high":385.33,"low":372.73,"close":380.85,"volume":74606049},{"date":"2026-03-24","open":376.56,"high":387.48,"low":376.31,"close":383.03,"volume":60004909},{"date":"2026-03-25","open":389.99,"high":396.23,"low":385.01,"close":385.95,"volume":55157265},{"date":"2026-03-26","open":381.6,"high":384.44,"low":371.87,"close":372.11,"volume":55522879},{"date":"2026-03-27","open":369.69,"high":369.86,"low":359.47,"close":361.83,"volume":62065659},{"date":"2026-03-30","open":365.86,"high":367.29,"low":352.14,"close":355.28,"volume":67954405},{"date":"2026-03-31","open":361.51,"high":373.33,"low":361.0,"close":371.75,"volume":75534934},{"date":"2026-04-01","open":378.63,"high":383.14,"low":374.08,"close":381.26,"volume":58683752},{"date":"2026-04-02","open":364.2,"high":370.28,"low":359.03,"close":360.59,"volume":83031226},{"date":"2026-04-06","open":362.59,"high":367.72,"low":346.64,"close":352.82,"volume":77697643},{"date":"2026-04-07","open":346.44,"high":348.02,"low":337.24,"close":346.65,"volume":74515355},{"date":"2026-04-08","open":363.79,"high":364.5,"low":339.67,"close":343.25,"volume":78838616},{"date":"2026-04-09","open":343.15,"high":348.88,"low":337.25,"close":345.62,"volume":62164016},{"date":"2026-04-10","open":346.29,"high":350.36,"low":342.74,"close":348.95,"volume":51336034},{"date":"2026-04-13","open":350.07,"high":356.35,"low":348.57,"close":352.42,"volume":53617477},{"date":"2026-04-14","open":357.67,"high":367.63,"low":354.77,"close":364.2,"volume":59979607},{"date":"2026-04-15","open":366.83,"high":394.65,"low":362.5,"close":391.95,"volume":113810355},{"date":"2026-04-16","open":393.81,"high":394.06,"low":381.8,"close":388.9,"volume":63515136},{"date":"2026-04-17","open":395.92,"high":409.28,"low":391.65,"close":400.62,"volume":90640032},{"date":"2026-04-20","open":402.58,"high":406.8,"low":388.33,"close":392.5,"volume":64603868},{"date":"2026-04-21","open":393.0,"high":393.95,"low":385.22,"close":386.42,"volume":50530611},{"date":"2026-04-22","open":387.57,"high":393.01,"low":385.3,"close":387.51,"volume":62362785},{"date":"2026-04-23","open":375.28,"high":386.0,"low":368.39,"close":373.72,"volume":93969510},{"date":"2026-04-24","open":373.5,"high":382.76,"low":370.73,"close":376.3,"volume":62893307},{"date":"2026-04-27","open":372.09,"high":380.78,"low":364.02,"close":378.67,"volume":66735816},{"date":"2026-04-28","open":374.68,"high":382.29,"low":372.54,"close":376.02,"volume":50864357},{"date":"2026-04-29","open":375.4,"high":376.4,"low":370.04,"close":372.8,"volume":45384836},{"date":"2026-04-30","open":372.75,"high":384.75,"low":368.17,"close":381.63,"volume":51076041},{"date":"2026-05-01","open":382.49,"high":397.82,"low":378.8,"close":390.82,"volume":65338257},{"date":"2026-05-04","open":390.23,"high":394.64,"low":384.8,"close":392.51,"volume":48765143},{"date":"2026-05-05","open":395.19,"high":402.12,"low":389.0,"close":389.37,"volume":47780631},{"date":"2026-05-06","open":386.25,"high":401.68,"low":384.02,"close":398.73,"volume":53465365},{"date":"2026-05-07","open":407.48,"high":415.83,"low":402.12,"close":411.79,"volume":64294224},{"date":"2026-05-08","open":416.48,"high":431.2,"low":416.39,"close":428.35,"volume":65049970},{"date":"2026-05-11","open":422.16,"high":449.16,"low":416.8,"close":445.0,"volume":78376127},{"date":"2026-05-12","open":441.41,"high":447.8,"low":422.26,"close":433.45,"volume":60569303},{"date":"2026-05-13","open":436.67,"high":453.4,"low":430.21,"close":445.27,"volume":68283229},{"date":"2026-05-14","open":446.49,"high":451.98,"low":441.16,"close":443.3,"volume":46070361},{"date":"2026-05-15","open":433.98,"high":434.66,"low":422.0,"close":422.24,"volume":52688742},{"date":"2026-05-18","open":419.27,"high":421.13,"low":405.33,"close":409.99,"volume":52474188},{"date":"2026-05-19","open":403.16,"high":405.63,"low":393.63,"close":404.11,"volume":46500551},{"date":"2026-05-20","open":407.6,"high":417.46,"low":406.39,"close":417.26,"volume":45294745},{"date":"2026-05-21","open":422.18,"high":426.95,"low":412.9,"close":417.85,"volume":42636854},{"date":"2026-05-22","open":422.67,"high":431.51,"low":420.51,"close":426.01,"volume":46104710},{"date":"2026-05-26","open":430.26,"high":435.2,"low":426.12,"close":433.59,"volume":45658897},{"date":"2026-05-27","open":442.89,"high":445.6,"low":435.52,"close":440.36,"volume":44656505},{"date":"2026-05-28","open":437.62,"high":443.96,"low":436.3,"close":442.1,"volume":32434996},{"date":"2026-05-29","open":439.85,"high":441.07,"low":428.14,"close":435.79,"volume":45176821},{"date":"2026-06-01","open":427.49,"high":429.6,"low":415.43,"close":415.88,"volume":44937852},{"date":"2026-06-02","open":418.22,"high":424.42,"low":413.65,"close":423.74,"volume":37596045},{"date":"2026-06-03","open":418.7,"high":433.6,"low":416.0,"close":423.7,"volume":44500733},{"date":"2026-06-04","open":419.84,"high":426.35,"low":417.16,"close":418.45,"volume":35323259},{"date":"2026-06-05","open":420.5,"high":424.68,"low":388.59,"close":391.0,"volume":63420177},{"date":"2026-06-08","open":396.33,"high":412.94,"low":394.72,"close":408.95,"volume":50328834},{"date":"2026-06-09","open":411.03,"high":418.5,"low":384.24,"close":396.68,"volume":59724425},{"date":"2026-06-10","open":391.54,"high":397.09,"low":380.15,"close":381.59,"volume":49268433},{"date":"2026-06-11","open":388.28,"high":399.54,"low":380.66,"close":399.15,"volume":44465675},{"date":"2026-06-12","open":399.49,"high":406.68,"low":386.76,"close":406.43,"volume":62347118},{"date":"2026-06-15","open":412.37,"high":416.0,"low":407.1,"close":411.15,"volume":45184546},{"date":"2026-06-16","open":404.11,"high":412.42,"low":400.54,"close":404.66,"volume":39599110},{"date":"2026-06-17","open":401.53,"high":405.94,"low":393.76,"close":396.38,"volume":42969026},{"date":"2026-06-18","open":398.1,"high":402.52,"low":384.7,"close":400.49,"volume":57791343},{"date":"2026-06-22","open":394.85,"high":414.75,"low":394.4,"close":405.05,"volume":47613368},{"date":"2026-06-23","open":392.61,"high":392.87,"low":379.06,"close":381.61,"volume":49681075},{"date":"2026-06-24","open":380.08,"high":384.58,"low":373.05,"close":375.47,"volume":36347602},{"date":"2026-06-25","open":375.27,"high":379.12,"low":371.22,"close":375.12,"volume":29926951},{"date":"2026-06-26","open":370.15,"high":387.8,"low":368.6,"close":379.71,"volume":53090287},{"date":"2026-06-29","open":381.79,"high":413.27,"low":379.3,"close":411.84,"volume":57054579},{"date":"2026-06-30","open":406.0,"high":424.54,"low":406.0,"close":420.6,"volume":42808922},{"date":"2026-07-01","open":421.46,"high":432.86,"low":418.09,"close":425.3,"volume":39781455},{"date":"2026-07-02","open":428.01,"high":432.35,"low":389.3,"close":393.45,"volume":72002450},{"date":"2026-07-06","open":397.5,"high":420.0,"low":390.5,"close":419.77,"volume":53536977},{"date":"2026-07-07","open":416.96,"high":419.56,"low":401.88,"close":402.9,"volume":37785547},{"date":"2026-07-08","open":399.38,"high":399.63,"low":390.51,"close":394.06,"volume":33480157},{"date":"2026-07-09","open":393.99,"high":407.86,"low":390.86,"close":406.55,"volume":36600490},{"date":"2026-07-10","open":410.49,"high":413.16,"low":402.81,"close":407.76,"volume":33393444},{"date":"2026-07-13","open":404.61,"high":405.57,"low":391.37,"close":394.76,"volume":32435391},{"date":"2026-07-14","open":399.05,"high":402.22,"low":394.76,"close":396.18,"volume":23015274},{"date":"2026-07-15","open":399.4,"high":406.59,"low":390.66,"close":394.46,"volume":31370643},{"date":"2026-07-16","open":392.35,"high":395.31,"low":385.32,"close":391.06,"volume":28927665},{"date":"2026-07-17","open":381.78,"high":385.69,"low":377.22,"close":380.79,"volume":30356140},{"date":"2026-07-20","open":386.05,"high":386.61,"low":369.43,"close":369.57,"volume":33636040},{"date":"2026-07-21","open":371.17,"high":384.07,"low":369.98,"close":378.93,"volume":31125627},{"date":"2026-07-22","open":375.53,"high":380.17,"low":372.9,"close":374.01,"volume":27200908},{"date":"2026-07-23","open":341.0,"high":342.11,"low":315.74,"close":319.69,"volume":114699149},{"date":"2026-07-24","open":320.72,"high":322.96,"low":306.51,"close":313.03,"volume":62246186},{"date":"2026-07-27","open":313.24,"high":317.0,"low":304.28,"close":309.22,"volume":44333952},{"date":"2026-07-28","open":305.93,"high":311.16,"low":300.69,"close":307.44,"volume":38876026},{"date":"2026-07-29","open":307.14,"high":309.06,"low":297.38,"close":298.32,"volume":38750416},{"date":"2026-07-30","open":302.7,"high":310.87,"low":301.33,"close":308.85,"volume":37201943},{"date":"2026-07-31","open":309.69,"high":315.5,"low":301.97,"close":311.21,"volume":36342987},{"date":"2026-08-03","open":310.96,"high":324.65,"low":310.43,"close":322.08,"volume":37906854},{"date":"2026-08-04","open":324.0,"high":329.57,"low":320.79,"close":327.35,"volume":33050965},{"date":"2026-08-05","open":323.42,"high":327.14,"low":320.28,"close":321.55,"volume":27558531},{"date":"2026-08-06","open":317.05,"high":323.0,"low":315.52,"close":319.53,"volume":25611309},{"date":"2026-08-07","open":322.34,"high":333.73,"low":321.25,"close":328.58,"volume":39492345},{"date":"2026-08-10","open":326.6,"high":332.05,"low":326.15,"close":330.88,"volume":24903812},{"date":"2026-08-11","open":332.8,"high":336.2,"low":329.53,"close":332.81,"volume":23112649},{"date":"2026-08-12","open":335.0,"high":335.5,"low":323.64,"close":327.51,"volume":27939352},{"date":"2026-08-13","open":327.2,"high":341.64,"low":325.24,"close":339.96,"volume":33666662},{"date":"2026-08-14","open":342.33,"high":351.26,"low":335.33,"close":342.27,"volume":44997733},{"date":"2026-08-17","open":340.69,"high":345.45,"low":337.48,"close":339.3,"volume":25422002},{"date":"2026-08-18","open":333.22,"high":340.53,"low":331.12,"close":336.87,"volume":27794184},{"date":"2026-08-19","open":338.89,"high":351.62,"low":335.7,"close":351.12,"volume":36526699},{"date":"2026-08-20","open":346.2,"high":347.5,"low":338.96,"close":345.13,"volume":30062231},{"date":"2026-08-21","open":349.88,"high":366.5,"low":346.9,"close":362.86,"volume":58540639}]},"options":{"as_of":"2026-08-21","share_class_symbols":["TSLA"],"archive_start":"2026-05-23","archive_end":"2026-08-21","archive_sessions":62,"flag_sessions":38,"call_side_sessions":26,"put_side_sessions":17,"two_sided_sessions":5,"recent_flags":[{"date":"2026-08-21","call_side_rank":null,"call_side_symbol":null,"put_side_rank":5,"put_side_symbol":"TSLA"},{"date":"2026-08-20","call_side_rank":17,"call_side_symbol":"TSLA","put_side_rank":null,"put_side_symbol":null},{"date":"2026-08-19","call_side_rank":null,"call_side_symbol":null,"put_side_rank":5,"put_side_symbol":"TSLA"},{"date":"2026-08-17","call_side_rank":8,"call_side_symbol":"TSLA","put_side_rank":null,"put_side_symbol":null},{"date":"2026-08-14","call_side_rank":null,"call_side_symbol":null,"put_side_rank":12,"put_side_symbol":"TSLA"},{"date":"2026-08-12","call_side_rank":7,"call_side_symbol":"TSLA","put_side_rank":null,"put_side_symbol":null},{"date":"2026-08-07","call_side_rank":null,"call_side_symbol":null,"put_side_rank":14,"put_side_symbol":"TSLA"},{"date":"2026-08-05","call_side_rank":15,"call_side_symbol":"TSLA","put_side_rank":null,"put_side_symbol":null},{"date":"2026-07-31","call_side_rank":null,"call_side_symbol":null,"put_side_rank":11,"put_side_symbol":"TSLA"},{"date":"2026-07-29","call_side_rank":13,"call_side_symbol":"TSLA","put_side_rank":null,"put_side_symbol":null}],"current":{"eligible":true,"score_symbol":"TSLA","call_side_rank":null,"call_side_symbol":null,"put_side_rank":5,"put_side_symbol":"TSLA","bullish_score":-3.49,"bearish_score":2.82,"call_oi_otm_growth":-4887478000.0,"put_oi_otm_growth":8548309750.0,"call_vol_oi_ratio_otm":0.219,"put_vol_oi_ratio_otm":0.344},"strong_score_threshold":1.5},"unusual_volume":{"archive_start":"2026-04-01","archive_end":"2026-08-21","flags":2,"recent_flags":[{"symbol":"TSLA","last_price":362.86,"price_change_percent":3.709843374871391,"volume":58540639,"avg_volume_30d":36065237,"volume_spike_percent":62.31874065611653,"date_detected":"2026-08-21"},{"symbol":"TSLA","last_price":391.95,"price_change_percent":6.847858681132957,"volume":113810355,"avg_volume_30d":63581579,"volume_spike_percent":78.99894261041439,"date_detected":"2026-04-15"}]},"ownership":{"managers_in_scope":20,"holders":1,"total_reported_value":5267910691,"holdings":[{"fund":"Baron Capital Group","manager":"Ron Baron","cik":"0001017918","report_date":"2026-06-30","filing_date":"2026-08-14","symbols":["TSLA"],"value":5267910691,"shares":12524752,"change_shares":591243,"change_pct":4.95,"status":"increased","pct_of_portfolio":7.9}]},"financials":{"available":true,"generated_at":"2026-08-15T21:02:10.305667+00:00","period":"Q2 FY2026","period_end":"2026-06-30","revenue":28236000000.0,"revenue_yoy_pct":25.52,"net_income":1114000000.0,"net_income_yoy_pct":-4.95,"free_cash_flow":-1092000000.0,"gross_margin_pct":16.83,"diluted_eps":0.32,"derived":["cashflow.capex","cashflow.cfo"],"url":"/financials/tsla"},"catalyst":{"as_of":"2026-08-21","kind":"none","catalyst":"Aug 21: +5.1% on ~1.6x normal volume. No filing, release or analyst action dated to the session; the only headline was a 13F item (Viking Global cutting its stake in Q2), which describes a position as of June 30, not today's trade.","context":"Tesla's turnover tops the unusual-volume list almost any day it moves 3% because of its size, so the flag says less about news than about scale. The broad tape was risk-on (S&P 500 +0.4%, Bitcoin above $75,000) and Tesla also sits in the day's top-5 bearish options flow, so positioning is two-sided. Nothing to attribute.","source":{"label":"CNBC: Stock market news for Aug. 21, 2026","url":"https://www.cnbc.com/2026/08/20/stock-market-today-live-updates.html"}},"source_vintages":{"company_identity":"2026-08-23T02:31:30.861673+00:00","shares_outstanding":"2026-01-23T14:38:17.705331","prices":"2026-08-21","financials":"2026-08-23T02:28:01.623527+00:00","reported_earnings":"2026-08-21","unusual_options":"2026-08-21","unusual_volume":"2026-08-21","curated_13f":"2026-08-21T21:05:38.435822+00:00"}}