Dark

TSLA20260918C180
TSLA Sep 18 2026 180.00 Call (TSLA260918C00180000)
option OPRA

EOD

Jul 27, 2026

129.10-10.341%(-14.89)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	127.2400	129.1000	127.2400	129.1000	-10.341%	2	248	0.000%
2026-07-23	159.8100	159.8100	143.4700	143.9900	-26.539%	36	248	-10.341%
2026-07-20	196.0100	196.0100	196.0100	196.0100	-10.379%	1	267	-34.136%
2026-06-29	218.7100	218.7100	218.7100	218.7100	-0.064%	2	266	-40.972%
2026-06-08	218.8800	218.8800	218.8500	218.8500	-7.849%	2	265	-41.010%
2026-06-05	237.4900	237.4900	237.4900	237.4900	-11.507%	2	263	-45.640%
2026-05-13	260.2800	268.3700	260.2800	268.3700	+40.302%	4	261	-51.895%
2026-04-27	191.2800	191.2800	191.2800	191.2800	+13.486%	1	263	-32.507%
2026-04-07	168.5500	168.5500	168.5500	168.5500	-12.016%	1	263	-23.406%
2026-03-31	191.5700	191.5700	191.5700	191.5700	+0.720%	1	264	-32.609%
2026-03-30	190.2000	190.2000	190.2000	190.2000	-16.119%	1	264	-32.124%
2026-02-27	229.9500	229.9500	226.7000	226.7500	-9.155%	6	265	-43.065%
2026-02-13	249.6000	249.6000	249.6000	249.6000	+2.716%	1	268	-48.277%
2026-02-12	243.0000	243.0000	243.0000	243.0000	-4.706%	1	268	-46.872%
2026-02-11	255.0000	255.0000	255.0000	255.0000	+5.897%	1	268	-49.373%
2026-02-04	240.8000	240.8000	240.8000	240.8000	-13.178%	1	269	-46.387%
2026-01-09	277.3500	277.3500	277.3500	277.3500	+3.146%	2	269	-53.452%
2026-01-06	268.8900	268.8900	268.8900	268.8900	-4.986%	10	269	-51.988%
2026-01-02	283.0000	283.0000	283.0000	283.0000	+0.687%	1	269	-54.382%
2025-12-04	281.0700	281.0700	281.0700	281.0700	+3.973%	1	269	-54.068%
2025-10-13	262.3500	270.3300	262.3500	270.3300	+0.159%	4	269	-52.244%
2025-10-09	269.9000	269.9000	269.9000	269.9000	+0.784%	1	270	-52.167%
2025-10-08	268.3000	268.3000	267.8000	267.8000	-4.511%	8	271	-51.792%
2025-10-07	280.4500	280.4500	280.4500	280.4500	-0.036%	1	270	-53.967%
2025-10-06	275.5500	280.5500	275.5500	280.5500	+5.331%	4	270	-53.983%
2025-10-03	276.1500	276.1500	266.3500	266.3500	-3.688%	4	274	-51.530%
2025-09-29	276.5500	276.5500	276.5500	276.5500	+6.472%	2	272	-53.318%
2025-09-25	262.0000	262.0000	259.7400	259.7400	-6.302%	2	270	-50.296%
2025-09-24	270.9300	277.2100	270.9300	277.2100	+0.076%	2	270	-53.429%
2025-09-22	277.0000	277.0000	277.0000	277.0000	+10.623%	1	270	-53.394%
2025-09-16	250.4000	250.4000	250.4000	250.4000	-0.326%	1	271	-48.442%
2025-09-15	258.8400	258.8400	251.2200	251.2200	+9.900%	2	271	-48.611%
2025-09-12	230.2400	230.2400	225.6000	228.5900	+18.748%	3	271	-43.523%
2025-09-10	192.5000	192.5000	192.5000	192.5000	+5.653%	1	270	-32.935%
2025-09-09	182.2000	182.2000	182.2000	182.2000	-1.418%	1	271	-29.144%
2025-09-08	190.0000	190.0000	184.8200	184.8200	-0.880%	3	270	-30.148%
2025-09-05	186.4500	186.4600	186.4500	186.4600	+0.054%	2	270	-30.763%
2025-08-26	186.3600	186.3600	186.3600	186.3600	+17.163%	1	270	-30.725%
2025-08-20	159.0600	159.0600	159.0600	159.0600	-8.206%	2	270	-18.836%
2025-08-18	173.0000	173.2800	172.4500	173.2800	+2.654%	6	272	-25.496%
2025-08-15	171.3300	171.3300	168.8000	168.8000	-3.128%	2	272	-23.519%
2025-08-14	174.5000	174.5000	174.2500	174.2500	-3.141%	6	272	-25.911%
2025-08-13	179.9000	179.9000	179.9000	179.9000	+21.570%	1	277	-28.238%
2025-08-01	147.9800	147.9800	147.9800	147.9800	-5.080%	1	277	-12.758%
2025-07-30	155.9000	155.9000	155.9000	155.9000	+6.047%	1	276	-17.191%
2025-07-24	146.8800	148.9000	144.0000	147.0100	-14.029%	22	276	-12.183%
2025-07-18	168.4500	171.0000	168.4500	171.0000	+7.886%	2	272	-24.503%
2025-07-14	161.6800	161.6800	158.0200	158.5000	+14.152%	11	274	-18.549%
2025-07-09	138.8500	138.8500	138.8500	138.8500	-2.596%	1	274	-7.022%
2025-07-08	143.3800	143.3800	142.5500	142.5500	+2.850%	8	274	-9.435%
2025-07-07	138.4000	138.6000	138.4000	138.6000	-12.830%	3	273	-6.854%
2025-07-03	159.0000	159.0000	159.0000	159.0000	+1.113%	1	269	-18.805%
2025-07-02	157.8500	157.8500	156.8700	157.2500	-6.052%	4	269	-17.901%
2025-06-25	168.2000	168.2000	167.3800	167.3800	-9.720%	3	270	-22.870%
2025-06-24	186.5200	186.5200	185.4000	185.4000	+7.791%	2	270	-30.367%
2025-06-11	172.0000	172.0000	172.0000	172.0000	+14.286%	1	268	-24.942%
2025-06-06	150.5000	150.5000	150.5000	150.5000	-8.699%	2	267	-14.219%
2025-06-05	164.8400	164.8400	164.8400	164.8400	-15.075%	1	266	-21.682%
2025-06-03	194.1000	194.1000	194.1000	194.1000	+1.794%	2	266	-33.488%
2025-06-02	190.6800	190.6800	190.6800	190.6800	-2.813%	1	268	-32.295%
2025-05-14	196.2000	196.2000	196.2000	196.2000	+16.772%	1	268	-34.200%
2025-05-12	168.0200	168.0200	168.0200	168.0200	+10.904%	1	269	-23.164%
2025-05-09	157.3200	157.3200	151.5000	151.5000	+8.029%	6	269	-14.785%
2025-05-08	140.2400	140.2400	140.2400	140.2400	+6.557%	1	270	-7.944%
2025-05-06	128.5800	131.6100	127.8500	131.6100	+0.889%	20	270	-1.907%
2025-05-05	130.4500	130.4500	130.4500	130.4500	-10.803%	1	268	-1.035%
2025-05-02	135.9000	146.2500	135.9000	146.2500	+4.464%	62	267	-11.726%
2025-04-28	140.0000	140.0000	140.0000	140.0000	+2.078%	1	240	-7.786%
2025-04-25	137.1500	137.1500	137.1500	137.1500	+20.413%	6	241	-5.869%
2025-04-24	113.9000	113.9000	113.9000	113.9000	+19.329%	1	244	+13.345%
2025-04-21	95.9500	95.9500	95.4500	95.4500	-4.359%	2	244	+35.254%
2025-04-09	99.2000	99.8000	99.2000	99.8000	+7.450%	2	242	+29.359%
2025-04-08	112.0600	112.0600	91.0200	92.8800	-11.501%	152	242	+38.997%
2025-04-04	104.9500	104.9500	104.9500	104.9500	-19.579%	4	99	+23.011%
2025-04-01	122.9300	134.4000	122.9300	130.5000	+4.988%	20	99	-1.073%
2025-03-28	124.3000	124.3000	124.3000	124.3000	-14.705%	2	91	+3.862%
2025-03-25	137.6200	145.7300	137.6200	145.7300	+9.571%	12	92	-11.412%
2025-03-24	130.9000	133.0000	130.9000	133.0000	+22.355%	15	90	-2.932%
2025-03-21	108.7000	108.7000	108.7000	108.7000	+9.246%	2	95	+18.767%
2025-03-20	99.7000	99.7000	99.5000	99.5000	+5.772%	3	94	+29.749%
2025-03-18	96.5000	96.5000	94.0700	94.0700	-15.481%	8	92	+37.238%
2025-03-14	111.3000	111.3000	111.3000	111.3000	+14.330%	2	91	+15.993%
2025-03-11	99.1000	99.1000	97.3500	97.3500	+1.375%	103	90	+32.614%
2025-03-10	105.7500	105.7500	96.0300	96.0300	-21.685%	4	27	+34.437%
2025-03-06	128.7700	128.7700	122.6200	122.6200	-20.660%	4	26	+5.285%
2025-02-25	154.5400	154.5500	154.5400	154.5500	-21.976%	2	24	-16.467%
2025-02-20	198.0800	198.0800	198.0800	198.0800	-0.836%	1	24	-34.824%
2025-02-14	199.7500	199.7500	199.7500	199.7500	-3.619%	4	23	-35.369%
2025-02-13	207.2500	207.2500	207.2500	207.2500	+6.802%	1	23	-37.708%
2025-02-12	193.5500	194.0500	193.4000	194.0500	+6.067%	29	23	-33.471%
2025-02-11	189.1500	189.3000	182.9500	182.9500	-11.937%	4	8	-29.434%
2025-02-10	207.7500	207.7500	207.7500	207.7500	-1.861%	2	1	-37.858%
2025-02-07	215.7500	215.7500	211.6900	211.6900	0.000%	6	3	-39.015%