Dark

TSLA20260918C150
TSLA Sep 18 2026 150.00 Call (TSLA260918C00150000)
option OPRA

EOD

Jul 27, 2026

159.00-6.734%(-11.48)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	159.0000	159.0000	159.0000	159.0000	-6.734%	1	97	0.000%
2026-07-23	171.7200	171.7200	170.4800	170.4800	-34.931%	2	97	-6.734%
2026-07-10	262.0000	262.0000	262.0000	262.0000	+1.787%	8	96	-39.313%
2026-07-07	257.4000	257.4000	257.4000	257.4000	+6.827%	1	96	-38.228%
2026-06-18	240.9500	240.9500	240.9500	240.9500	-8.041%	1	92	-34.011%
2026-06-15	263.4000	263.4000	262.0200	262.0200	+12.988%	6	92	-39.318%
2026-04-30	231.9000	231.9000	231.9000	231.9000	-2.788%	1	92	-31.436%
2026-04-16	238.5500	238.5500	238.5500	238.5500	+19.904%	1	92	-33.347%
2026-04-09	198.9500	198.9500	198.9500	198.9500	-3.375%	4	91	-20.080%
2026-04-06	207.5500	207.5500	205.9000	205.9000	-3.920%	100	91	-22.778%
2026-04-02	218.9000	218.9000	214.3000	214.3000	-8.750%	22	68	-25.805%
2026-04-01	235.0500	235.0500	234.8500	234.8500	+3.208%	4	68	-32.297%
2026-03-31	225.9500	227.5500	225.9500	227.5500	+3.762%	4	70	-30.125%
2026-03-27	219.2500	219.3000	219.2500	219.3000	-13.966%	2	70	-27.497%
2026-02-27	254.9500	254.9500	254.9000	254.9000	-5.453%	2	70	-37.623%
2026-02-25	269.6000	269.6000	269.6000	269.6000	-0.152%	1	70	-41.024%
2026-02-18	270.0100	270.0100	270.0100	270.0100	+0.731%	1	70	-41.113%
2026-02-06	268.0500	268.0500	268.0500	268.0500	-4.131%	1	70	-40.683%
2026-01-29	279.6000	279.6000	279.6000	279.6000	-8.735%	3	70	-43.133%
2026-01-12	306.3600	306.3600	306.3600	306.3600	-11.457%	3	70	-48.100%
2025-12-23	347.3000	347.3000	346.0000	346.0000	-0.259%	3	68	-54.046%
2025-12-22	350.8000	350.8000	345.6000	346.9000	+0.058%	6	69	-54.165%
2025-12-18	346.7000	346.7000	346.7000	346.7000	+3.169%	4	70	-54.139%
2025-12-15	336.0500	336.0500	336.0500	336.0500	+15.939%	1	70	-52.686%
2025-11-28	289.8500	289.8500	289.8500	289.8500	+3.333%	1	71	-45.144%
2025-11-26	280.5000	280.5000	280.5000	280.5000	+0.304%	1	73	-43.316%
2025-11-24	279.6500	279.6500	279.6500	279.6500	-2.663%	1	73	-43.143%
2025-11-20	287.3000	287.3000	287.3000	287.3000	+6.633%	1	72	-44.657%
2025-11-14	269.4300	269.4300	269.4300	269.4300	-10.265%	1	72	-40.987%
2025-10-17	300.2500	300.2500	300.2500	300.2500	-1.071%	2	71	-47.044%
2025-10-03	307.4200	307.4200	303.5000	303.5000	+4.278%	2	70	-47.611%
2025-09-25	291.0500	291.0500	291.0500	291.0500	+5.243%	1	69	-45.370%
2025-09-17	276.5500	276.5500	276.5500	276.5500	-2.965%	1	69	-42.506%
2025-09-15	285.0000	285.0000	285.0000	285.0000	+11.111%	3	68	-44.211%
2025-09-12	248.8500	256.5000	248.8500	256.5000	+30.714%	6	71	-38.012%
2025-08-15	196.2300	196.2300	196.2300	196.2300	-6.307%	3	68	-18.973%
2025-08-11	209.4400	209.4400	209.4400	209.4400	+8.828%	2	65	-24.083%
2025-08-08	192.4500	192.4500	192.4500	192.4500	+5.164%	1	64	-17.381%
2025-08-06	183.0000	183.0000	183.0000	183.0000	+3.618%	1	63	-13.115%
2025-07-31	176.6600	176.6600	176.6100	176.6100	-11.629%	3	63	-9.971%
2025-07-22	198.5000	200.2000	198.5000	199.8500	+2.513%	4	64	-20.440%
2025-07-18	193.2500	194.9500	193.2500	194.9500	+5.951%	4	66	-18.441%
2025-07-17	184.0000	184.0000	184.0000	184.0000	+2.313%	3	67	-13.587%
2025-07-15	179.8400	179.8400	179.8400	179.8400	-1.187%	2	64	-11.588%
2025-07-14	181.5500	182.0000	181.0000	182.0000	+3.140%	3	63	-12.637%
2025-07-11	176.1800	176.4600	176.1800	176.4600	+8.125%	2	63	-9.895%
2025-07-09	163.2000	163.2000	163.2000	163.2000	-10.404%	2	61	-2.574%
2025-07-03	182.4400	182.7000	182.1500	182.1500	+11.748%	4	61	-12.709%
2025-07-01	163.0000	163.0000	163.0000	163.0000	-14.323%	2	61	-2.454%
2025-06-25	198.0000	198.0000	190.2500	190.2500	-14.302%	3	59	-16.426%
2025-06-23	211.1000	222.0000	211.1000	222.0000	+29.916%	2	56	-28.378%
2025-06-06	170.8800	170.8800	170.8800	170.8800	+10.245%	4	56	-6.952%
2025-06-05	158.8000	158.8000	155.0000	155.0000	-29.246%	2	56	+2.581%
2025-06-03	219.0700	219.0700	219.0700	219.0700	+5.734%	1	57	-27.420%
2025-06-02	217.0000	217.0000	207.0000	207.1900	-8.412%	4	58	-23.259%
2025-05-29	226.2200	226.2200	226.2200	226.2200	+36.195%	2	56	-29.714%
2025-05-02	166.1000	166.1000	166.1000	166.1000	+7.446%	2	54	-4.275%
2025-04-30	153.7500	154.5900	153.7500	154.5900	+0.188%	2	55	+2.853%
2025-04-28	150.4800	154.3000	150.4800	154.3000	-2.354%	4	54	+3.046%
2025-04-25	158.0200	158.0200	158.0200	158.0200	+20.488%	2	54	+0.620%
2025-04-23	131.1500	131.1500	131.1500	131.1500	+11.427%	1	54	+21.235%
2025-04-22	116.4000	118.0000	116.1600	117.7000	+10.154%	5	55	+35.089%
2025-04-21	107.9000	107.9000	106.8500	106.8500	-10.653%	2	54	+48.807%
2025-04-17	118.6000	121.5000	118.6000	119.5900	-5.462%	3	52	+32.954%
2025-04-11	126.5000	126.5000	126.5000	126.5000	-9.643%	2	52	+25.692%
2025-04-09	140.1200	140.1200	140.0000	140.0000	-4.175%	3	53	+13.571%
2025-04-03	146.2500	146.2500	146.1000	146.1000	-8.602%	2	54	+8.830%
2025-04-02	159.1100	159.8500	159.1100	159.8500	+8.226%	15	53	-0.532%
2025-03-26	147.7000	147.7000	147.7000	147.7000	-1.072%	1	48	+7.651%
2025-03-24	149.3500	149.3500	149.3000	149.3000	+17.884%	40	47	+6.497%
2025-03-21	122.4500	126.6500	122.4500	126.6500	+4.669%	16	47	+25.543%
2025-03-17	121.0000	121.0000	121.0000	121.0000	+2.979%	1	39	+31.405%
2025-03-11	119.0000	119.0000	116.7600	117.5000	+4.696%	43	38	+35.319%
2025-03-10	127.4000	127.4000	112.1700	112.2300	-21.889%	12	11	+41.673%
2025-03-04	143.6800	143.6800	143.6800	143.6800	-10.178%	5	2	+10.663%
2025-02-27	159.9500	160.1300	159.0500	159.9600	-26.081%	5	7	-0.600%
2025-02-12	216.1500	216.4000	216.1500	216.4000	+5.690%	3	3	-26.525%
2025-02-11	204.8500	204.8500	204.7500	204.7500	0.000%	2	1	-22.344%