Dark

TSLA20260918C220
TSLA Sep 18 2026 220.00 Call (TSLA260918C00220000)
option OPRA

EOD

Jul 31, 2026

86.75+0.150%(+0.13)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	86.7500	86.7500	86.7500	86.7500	+0.150%	45	193	0.000%
2026-07-29	86.1700	87.1900	86.0800	86.6200	+2.960%	40	183	+0.150%
2026-07-28	87.3300	87.3300	84.1300	84.1300	-8.345%	3	178	+3.114%
2026-07-24	98.7200	98.7200	91.7900	91.7900	-11.562%	4	178	-5.491%
2026-07-23	116.0000	116.0000	103.7900	103.7900	-41.028%	12	176	-16.418%
2026-07-08	176.0000	176.0000	176.0000	176.0000	+10.671%	1	182	-50.710%
2026-06-25	159.0300	159.0300	159.0300	159.0300	-4.949%	1	182	-45.451%
2026-06-24	167.3100	167.3100	167.3100	167.3100	-10.019%	1	182	-48.150%
2026-06-22	181.7100	185.9400	181.7100	185.9400	+5.247%	4	181	-53.345%
2026-06-18	176.6700	176.6700	176.6700	176.6700	+5.601%	1	177	-50.897%
2026-06-11	167.3000	167.3000	167.3000	167.3000	-7.839%	4	177	-48.147%
2026-05-19	181.5300	181.5300	181.5300	181.5300	-14.340%	1	173	-52.212%
2026-05-15	210.8300	211.9200	210.8300	211.9200	-10.104%	3	173	-59.065%
2026-05-13	235.7400	235.7400	235.7400	235.7400	+13.337%	2	171	-63.201%
2026-05-08	208.0000	208.0000	208.0000	208.0000	+24.157%	1	172	-58.293%
2026-04-30	167.5300	167.5300	167.5300	167.5300	+2.096%	8	172	-48.218%
2026-04-27	156.5500	164.7200	156.5500	164.0900	+15.850%	47	172	-47.133%
2026-04-13	141.6400	141.6400	141.6400	141.6400	-0.183%	1	132	-38.753%
2026-04-06	148.2700	148.2700	141.9000	141.9000	-5.305%	3	132	-38.865%
2026-04-02	149.8000	149.8500	149.8000	149.8500	-3.540%	2	133	-42.109%
2026-03-27	155.3500	155.3500	155.3500	155.3500	-3.719%	1	133	-44.158%
2026-03-20	161.3500	161.3500	161.3500	161.3500	-17.742%	1	133	-46.235%
2026-03-11	201.6700	201.6700	196.1500	196.1500	+2.939%	6	133	-55.774%
2026-02-27	190.5000	190.7500	190.5000	190.5500	-4.078%	22	135	-54.474%
2026-02-19	198.6500	198.6500	198.6500	198.6500	+2.885%	1	129	-56.330%
2026-02-17	194.5300	194.5300	193.0800	193.0800	-8.493%	3	128	-55.070%
2026-02-13	211.0000	211.0000	211.0000	211.0000	-2.765%	1	125	-58.886%
2026-02-10	217.0000	217.0000	217.0000	217.0000	-4.152%	1	125	-60.023%
2026-01-27	226.4000	226.4000	226.4000	226.4000	-0.962%	2	125	-61.683%
2026-01-26	228.5500	228.7000	228.5500	228.6000	-4.471%	22	127	-62.052%
2026-01-22	228.0000	239.3000	228.0000	239.3000	+2.392%	2	126	-63.748%
2026-01-16	236.3500	236.3500	233.7100	233.7100	-3.609%	2	127	-62.881%
2026-01-12	242.4600	242.4600	242.4600	242.4600	+6.492%	2	127	-64.221%
2026-01-07	227.6800	227.6800	227.6800	227.6800	-0.771%	1	125	-61.898%
2026-01-02	235.8400	235.8400	229.4500	229.4500	-9.362%	4	124	-62.192%
2025-12-30	253.3500	253.3500	253.1500	253.1500	-5.892%	2	124	-65.732%
2025-12-17	269.0000	269.0000	269.0000	269.0000	+0.399%	2	123	-67.751%
2025-12-15	274.5400	274.5400	267.9300	267.9300	+11.638%	8	121	-67.622%
2025-12-12	240.0000	240.0000	240.0000	240.0000	-2.197%	1	126	-63.854%
2025-12-04	246.3000	246.3000	245.3900	245.3900	+14.899%	2	126	-64.648%
2025-11-25	213.5700	213.5700	213.5700	213.5700	+6.307%	3	127	-59.381%
2025-11-21	200.9000	200.9000	200.9000	200.9000	-0.243%	2	124	-56.819%
2025-11-20	201.3900	201.3900	201.3900	201.3900	-15.853%	1	124	-56.924%
2025-11-06	239.3300	239.3300	239.3300	239.3300	-5.235%	6	124	-63.753%
2025-11-04	252.5500	252.5500	252.5500	252.5500	-5.870%	2	118	-65.650%
2025-11-03	268.3000	268.3000	268.3000	268.3000	+6.098%	1	117	-67.667%
2025-10-27	252.8800	252.8800	252.8800	252.8800	+6.709%	1	118	-65.695%
2025-10-24	236.9800	236.9800	236.9800	236.9800	+2.669%	1	118	-63.394%
2025-10-23	213.4100	230.8200	213.4100	230.8200	-2.566%	7	118	-62.417%
2025-10-17	240.6000	240.6000	234.5000	236.9000	+4.178%	7	123	-63.381%
2025-10-16	227.4000	227.4000	227.4000	227.4000	+3.106%	10	121	-61.851%
2025-10-14	223.0000	223.0000	220.5500	220.5500	-5.748%	12	121	-60.667%
2025-10-13	233.5500	234.0000	233.5500	234.0000	+8.384%	2	121	-62.927%
2025-10-10	240.0000	240.0000	213.3800	215.9000	-9.741%	4	121	-59.819%
2025-10-08	229.1400	239.9000	226.9500	239.2000	-4.682%	9	124	-63.733%
2025-10-06	245.0000	250.9500	245.0000	250.9500	-2.103%	2	122	-65.431%
2025-10-02	256.3400	256.3400	256.3400	256.3400	+1.017%	1	121	-66.158%
2025-10-01	253.7600	253.7600	253.7600	253.7600	+6.171%	3	121	-65.814%
2025-09-30	239.0100	239.0100	239.0100	239.0100	+4.590%	1	120	-63.704%
2025-09-26	228.5200	228.5200	228.5200	228.5200	-4.184%	1	119	-62.038%
2025-09-24	238.5000	238.5000	238.5000	238.5000	+5.034%	1	118	-63.627%
2025-09-23	229.1500	229.2000	227.0700	227.0700	-5.846%	9	119	-61.796%
2025-09-22	241.1700	241.1700	241.1700	241.1700	+6.609%	1	122	-64.030%
2025-09-19	225.7000	226.2200	225.7000	226.2200	+2.371%	2	121	-61.652%
2025-09-16	217.2900	220.9800	217.2900	220.9800	+6.368%	4	120	-60.743%
2025-09-15	225.1600	225.1600	207.7500	207.7500	+5.313%	5	118	-58.243%
2025-09-12	197.6500	197.6500	196.9500	197.2700	+18.041%	19	121	-56.025%
2025-09-11	167.1200	167.1200	167.1200	167.1200	+8.077%	1	126	-48.091%
2025-09-05	154.6300	154.6300	154.6300	154.6300	-1.635%	1	126	-43.898%
2025-08-27	157.2000	157.2000	157.2000	157.2000	-0.178%	1	126	-44.816%
2025-08-26	157.4800	157.4800	157.4800	157.4800	+10.280%	1	125	-44.914%
2025-08-22	142.8000	142.8000	142.8000	142.8000	+7.579%	1	126	-39.251%
2025-08-21	132.7400	132.7400	132.7400	132.7400	+0.675%	5	125	-34.647%
2025-08-20	130.7400	131.8500	130.7400	131.8500	-4.484%	6	127	-34.206%
2025-08-19	138.0400	138.0400	138.0400	138.0400	-2.099%	1	128	-37.156%
2025-08-18	141.0000	141.0000	141.0000	141.0000	+1.293%	1	129	-38.475%
2025-08-15	142.0500	142.0500	139.2000	139.2000	-3.534%	2	128	-37.680%
2025-08-14	143.8000	144.3000	143.8000	144.3000	-2.500%	6	128	-39.882%
2025-08-12	148.0000	148.0000	148.0000	148.0000	-1.333%	1	126	-41.385%
2025-08-11	150.0000	150.0000	150.0000	150.0000	+8.499%	1	127	-42.167%
2025-08-08	142.4200	143.5000	138.2500	138.2500	+6.264%	21	127	-37.251%
2025-08-07	130.1000	130.1000	130.1000	130.1000	+1.450%	1	120	-33.321%
2025-08-06	121.7500	128.2400	121.7500	128.2400	+10.676%	7	120	-32.353%
2025-08-01	115.1000	116.2800	114.9500	115.8700	-5.489%	7	122	-25.132%
2025-07-31	130.0600	130.0600	122.6000	122.6000	-3.994%	10	122	-29.241%
2025-07-30	124.5800	127.7700	124.5800	127.7000	-3.382%	24	121	-32.067%
2025-07-29	132.1700	132.1700	132.1700	132.1700	-4.204%	20	127	-34.365%
2025-07-28	137.9700	137.9700	137.9700	137.9700	+8.127%	1	109	-37.124%
2025-07-25	131.4800	131.8400	127.2600	127.6000	+9.575%	6	110	-32.014%
2025-07-24	121.7800	121.7800	115.5000	116.4500	-19.562%	9	110	-25.505%
2025-07-23	144.2400	144.7700	144.2400	144.7700	+0.577%	2	110	-40.077%
2025-07-21	143.9400	143.9400	143.9400	143.9400	+2.814%	1	110	-39.732%
2025-07-18	140.0000	140.0000	140.0000	140.0000	+5.074%	1	111	-38.036%
2025-07-16	128.6000	133.2400	128.6000	133.2400	+3.520%	4	112	-34.892%
2025-07-15	128.9200	128.9200	128.0000	128.7100	-1.372%	3	114	-32.600%
2025-07-14	130.0000	131.5000	127.8600	130.5000	+6.098%	14	114	-33.525%
2025-07-11	122.9700	123.5500	121.5800	123.0000	-1.284%	8	119	-29.472%
2025-07-10	122.1500	124.6000	122.1500	124.6000	+9.673%	3	118	-30.377%
2025-07-09	115.2500	115.8500	113.1500	113.6100	-1.670%	5	120	-23.642%
2025-07-08	116.6500	120.2700	115.0000	115.5400	+2.239%	10	121	-24.918%
2025-07-07	112.3500	114.1300	110.0000	113.0100	-6.526%	6	118	-23.237%
2025-07-01	117.5600	123.4500	115.7500	120.9000	-11.848%	10	119	-28.246%
2025-06-30	138.2100	138.2100	137.1500	137.1500	-2.015%	4	120	-36.748%
2025-06-27	139.9700	139.9700	139.9700	139.9700	-2.153%	1	117	-38.022%
2025-06-25	146.2500	146.2500	143.0500	143.0500	-9.462%	8	118	-39.357%
2025-06-24	159.6400	159.6400	158.0000	158.0000	-4.416%	9	119	-45.095%
2025-06-23	165.3000	165.3000	165.3000	165.3000	+11.992%	1	114	-47.520%
2025-06-11	147.6000	147.6000	147.6000	147.6000	+4.570%	1	113	-41.226%
2025-06-10	138.1500	141.1500	138.1500	141.1500	+6.786%	7	112	-38.541%
2025-06-09	113.8900	132.1800	113.8900	132.1800	+6.126%	3	114	-34.370%
2025-06-06	127.4500	127.4500	124.5500	124.5500	+9.978%	16	113	-30.349%
2025-06-05	136.0000	140.0000	107.6100	113.2500	-32.137%	39	115	-23.400%
2025-06-03	166.8800	166.8800	166.8800	166.8800	+6.633%	3	117	-48.017%
2025-06-02	156.5000	156.5000	156.5000	156.5000	-13.412%	1	119	-44.569%
2025-05-27	180.7400	180.7400	180.7400	180.7400	+11.678%	1	118	-52.003%
2025-05-23	161.8400	161.8400	161.8400	161.8400	-4.237%	6	117	-46.398%
2025-05-20	169.0000	169.0000	169.0000	169.0000	+4.379%	1	117	-48.669%
2025-05-19	157.7000	161.9100	157.7000	161.9100	-2.039%	5	117	-46.421%
2025-05-16	165.2800	165.2800	165.2800	165.2800	+3.604%	10	120	-47.513%
2025-05-15	159.5300	159.5300	159.5300	159.5300	+2.342%	5	120	-45.622%
2025-05-13	155.8800	155.8800	155.8800	155.8800	+9.267%	1	120	-44.348%
2025-05-12	143.0500	143.0500	142.6600	142.6600	+9.318%	2	120	-39.191%
2025-05-09	130.7000	130.7500	130.5000	130.5000	+22.420%	8	120	-33.525%
2025-05-06	106.6000	106.6000	106.6000	106.6000	-9.315%	1	118	-18.621%
2025-05-02	123.0000	123.0000	117.1500	117.5500	+9.942%	10	119	-26.202%
2025-04-30	106.9200	106.9200	106.9200	106.9200	-2.312%	1	119	-18.865%
2025-04-28	120.0500	120.0500	109.4500	109.4500	-5.484%	14	119	-20.740%
2025-04-25	110.9700	116.5800	110.9700	115.8000	+23.454%	26	119	-25.086%
2025-04-23	91.0500	95.3000	91.0500	93.8000	+11.058%	4	120	-7.516%
2025-04-22	75.6000	84.4600	75.6000	84.4600	+14.802%	8	118	+2.711%
2025-04-21	76.2800	76.2800	71.7000	73.5700	-11.361%	28	114	+17.915%
2025-04-17	85.3300	85.3300	83.0000	83.0000	-9.635%	3	97	+4.518%
2025-04-16	91.2000	91.8500	91.2000	91.8500	-11.384%	3	97	-5.553%
2025-04-14	103.6500	103.6500	103.6500	103.6500	-1.380%	1	95	-16.305%
2025-04-09	83.6500	105.1000	83.5500	105.1000	+39.058%	6	95	-17.460%
2025-04-08	90.6200	90.6200	75.5800	75.5800	-4.510%	12	91	+14.779%
2025-04-07	76.4000	94.8800	73.4100	79.1500	-13.022%	53	87	+9.602%
2025-04-04	102.3500	102.3500	91.0000	91.0000	-19.824%	6	89	-4.670%
2025-04-03	113.5000	113.5000	113.5000	113.5000	-4.582%	1	87	-23.568%
2025-04-02	115.9500	120.9000	115.9500	118.9500	+9.229%	4	86	-27.070%
2025-04-01	107.1500	113.6000	107.1500	108.9000	+9.140%	7	84	-20.340%
2025-03-31	96.4000	99.7800	96.4000	99.7800	-4.572%	5	81	-13.059%
2025-03-28	104.5000	104.5600	104.5000	104.5600	-12.859%	4	85	-17.033%
2025-03-25	116.0400	119.9900	116.0400	119.9900	+6.914%	4	85	-27.702%
2025-03-24	103.7500	112.2300	103.7500	112.2300	+25.818%	16	82	-22.703%
2025-03-21	82.4100	89.2000	82.4100	89.2000	+8.187%	14	73	-2.747%
2025-03-20	82.0000	82.4500	82.0000	82.4500	-0.579%	5	72	+5.215%
2025-03-19	78.6900	82.9300	78.6900	82.9300	+9.406%	2	70	+4.606%
2025-03-18	76.7500	78.2500	75.8000	75.8000	-6.420%	5	70	+14.446%
2025-03-17	83.2700	83.2700	81.0000	81.0000	-11.861%	14	66	+7.099%
2025-03-12	91.9000	91.9000	91.9000	91.9000	+15.889%	1	62	-5.604%
2025-03-11	77.5000	81.6000	76.1500	79.3000	+6.087%	50	62	+9.395%
2025-03-10	90.5000	90.5000	74.7500	74.7500	-26.500%	43	47	+16.054%
2025-03-06	104.3000	106.5000	101.7000	101.7000	-4.820%	8	19	-14.700%
2025-03-05	106.8500	106.8500	106.8500	106.8500	-1.810%	1	19	-18.811%
2025-03-04	113.1100	113.1100	108.8200	108.8200	-11.449%	4	19	-20.281%
2025-02-28	113.1000	122.8900	113.1000	122.8900	-0.735%	14	18	-29.408%
2025-02-27	123.8000	123.8000	123.8000	123.8000	-4.857%	3	6	-29.927%
2025-02-25	141.6500	141.6500	130.1200	130.1200	-17.744%	11	6	-33.331%
2025-02-11	158.1900	158.1900	158.1900	158.1900	-17.977%	1	6	-45.161%
2025-02-07	192.8600	192.8600	192.8600	192.8600	0.000%	2	1	-55.019%