Dark

TSLA20260918C230
TSLA Sep 18 2026 230.00 Call (TSLA260918C00230000)
option OPRA

EOD

Jul 31, 2026

83.37+11.457%(+8.57)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	75.5500	83.3700	75.5500	83.3700	+11.457%	4	229	0.000%
2026-07-29	76.7000	76.7000	74.8000	74.8000	-7.632%	3	227	+11.457%
2026-07-27	82.0500	82.0500	80.9800	80.9800	-3.365%	4	227	+2.951%
2026-07-24	88.1500	88.1500	83.8000	83.8000	-6.889%	4	230	-0.513%
2026-07-23	100.5300	100.5300	90.0000	90.0000	-37.234%	59	227	-7.367%
2026-07-20	143.1500	143.3900	143.1500	143.3900	-12.759%	6	230	-41.858%
2026-07-16	164.3600	164.3600	164.3600	164.3600	-6.555%	1	225	-49.276%
2026-06-22	173.7100	177.2900	173.7100	175.8900	+1.800%	4	226	-52.601%
2026-06-17	176.0000	176.0000	172.7800	172.7800	+9.327%	2	220	-51.748%
2026-06-11	158.0400	158.0400	158.0400	158.0400	-0.416%	4	220	-47.248%
2026-06-10	161.4500	161.4500	158.7000	158.7000	-7.491%	69	216	-47.467%
2026-06-05	171.5500	171.5500	171.5500	171.5500	-8.774%	1	269	-51.402%
2026-05-20	188.0500	188.0500	188.0500	188.0500	-1.730%	1	270	-55.666%
2026-05-18	191.3600	191.3600	191.3600	191.3600	-3.960%	65	270	-56.433%
2026-05-15	199.2500	199.2500	199.2500	199.2500	-9.817%	40	270	-58.158%
2026-05-13	220.9400	220.9400	220.9400	220.9400	+8.277%	4	235	-62.266%
2026-05-08	203.5700	204.0500	203.5700	204.0500	+21.523%	2	231	-59.142%
2026-05-04	167.6000	167.9100	167.6000	167.9100	+12.134%	15	231	-50.348%
2026-04-29	149.7400	149.7400	149.7400	149.7400	-3.362%	1	222	-44.323%
2026-04-23	154.9500	154.9500	154.9500	154.9500	-13.329%	50	223	-46.196%
2026-04-17	183.7500	183.7500	178.7800	178.7800	+13.109%	4	255	-53.367%
2026-04-01	158.0600	158.0600	158.0600	158.0600	+1.126%	3	255	-47.254%
2026-03-26	156.3000	156.3000	156.3000	156.3000	+1.303%	4	258	-46.660%
2026-03-20	154.2900	154.2900	154.2900	154.2900	-11.414%	1	258	-45.965%
2026-03-13	174.1700	174.1700	174.1700	174.1700	-2.267%	2	257	-52.133%
2026-03-12	178.3900	178.3900	178.2100	178.2100	+6.141%	16	257	-53.218%
2026-03-09	166.0000	167.9000	166.0000	167.9000	-0.621%	2	253	-50.345%
2026-03-03	168.3000	168.9500	168.3000	168.9500	-10.138%	9	252	-50.654%
2026-02-20	188.0100	188.0100	188.0100	188.0100	-0.650%	3	251	-55.657%
2026-02-19	189.2400	189.2400	189.2400	189.2400	-5.545%	1	251	-55.945%
2026-02-12	214.8000	214.8000	200.3500	200.3500	-3.632%	4	250	-58.388%
2026-02-10	207.9000	207.9000	207.9000	207.9000	+7.720%	1	250	-59.899%
2026-02-06	193.0000	193.0000	193.0000	193.0000	+10.254%	10	250	-56.803%
2026-02-05	175.0000	175.0500	175.0000	175.0500	-7.135%	2	240	-52.374%
2026-02-04	188.5000	188.5000	188.5000	188.5000	-14.423%	1	240	-55.772%
2026-01-30	220.2700	220.2700	220.2700	220.2700	+1.097%	1	240	-62.151%
2026-01-09	217.8800	217.8800	217.8800	217.8800	-2.265%	2	240	-61.736%
2026-01-02	222.9300	222.9300	222.9300	222.9300	-7.880%	1	240	-62.603%
2025-12-30	242.0000	242.0000	242.0000	242.0000	-7.929%	3	239	-65.550%
2025-12-26	262.8400	262.8400	262.8400	262.8400	-5.266%	5	242	-68.281%
2025-12-22	275.4500	277.4500	275.4500	277.4500	+6.650%	5	242	-69.951%
2025-12-17	260.1500	260.1500	260.1500	260.1500	+10.430%	1	246	-67.953%
2025-12-09	229.7000	235.5800	229.7000	235.5800	-2.854%	6	246	-64.611%
2025-12-05	240.4700	242.5000	240.4700	242.5000	+16.029%	4	246	-65.621%
2025-11-25	200.3500	209.0000	200.3500	209.0000	+7.015%	2	247	-60.110%
2025-11-19	195.3500	195.3500	195.3000	195.3000	-1.968%	2	247	-57.312%
2025-11-17	199.2200	199.2200	199.2200	199.2200	+8.119%	4	246	-58.152%
2025-11-14	182.0000	184.2600	178.0000	184.2600	-2.806%	8	246	-54.754%
2025-11-13	197.6500	197.8700	189.5800	189.5800	-15.839%	10	246	-56.024%
2025-11-11	225.2600	225.2600	225.2600	225.2600	-10.629%	1	241	-62.989%
2025-11-05	243.5300	252.0500	243.5300	252.0500	+4.894%	8	241	-66.923%
2025-11-04	240.2900	240.2900	240.2900	240.2900	-6.756%	1	244	-65.304%
2025-11-03	257.7000	257.7000	257.7000	257.7000	+2.899%	1	245	-67.648%
2025-10-28	250.4400	250.4400	250.4400	250.4400	+2.459%	1	245	-66.711%
2025-10-27	244.4300	244.4300	244.4300	244.4300	+9.797%	1	244	-65.892%
2025-10-23	214.2700	222.6200	214.2700	222.6200	-5.929%	2	244	-62.551%
2025-10-21	236.6500	236.6500	236.6500	236.6500	+10.172%	1	245	-64.771%
2025-10-13	214.8000	214.8000	214.8000	214.8000	+2.261%	1	245	-61.187%
2025-10-10	228.8500	228.8500	210.0500	210.0500	-7.691%	3	246	-60.309%
2025-10-07	227.5500	227.5500	227.5500	227.5500	+0.539%	1	245	-63.362%
2025-10-03	233.9200	233.9200	226.3300	226.3300	-3.133%	4	245	-63.164%
2025-10-02	236.0500	236.0500	233.2900	233.6500	+4.401%	3	244	-64.318%
2025-09-26	221.4000	223.8000	221.4000	223.8000	+0.811%	4	246	-62.748%
2025-09-25	222.0000	222.0000	222.0000	222.0000	-5.217%	1	247	-62.446%
2025-09-24	231.0400	234.2200	231.0400	234.2200	+3.172%	3	247	-64.405%
2025-09-22	232.0000	235.1300	227.0200	227.0200	+4.719%	12	247	-63.276%
2025-09-19	217.7200	217.7200	216.0400	216.7900	+1.698%	3	250	-61.543%
2025-09-18	221.5400	222.5000	213.1700	213.1700	+0.419%	13	253	-60.890%
2025-09-17	207.4300	212.2800	207.3000	212.2800	-0.352%	3	252	-60.726%
2025-09-16	212.0200	213.0300	212.0200	213.0300	+6.515%	3	251	-60.865%
2025-09-15	217.4600	217.4600	200.0000	200.0000	+5.625%	4	250	-58.315%
2025-09-12	187.8100	189.8600	184.7000	189.3500	+18.924%	10	248	-55.970%
2025-09-11	159.2200	159.2200	159.2200	159.2200	+9.317%	1	249	-47.638%
2025-09-09	145.4000	145.6500	145.4000	145.6500	-2.575%	2	249	-42.760%
2025-09-08	149.5000	149.5000	149.5000	149.5000	+3.025%	1	249	-44.234%
2025-09-05	152.5000	152.5000	145.1100	145.1100	+8.941%	2	248	-42.547%
2025-08-29	133.2000	133.2000	133.2000	133.2000	-6.513%	1	249	-37.410%
2025-08-28	142.4800	142.4800	142.4800	142.4800	-5.617%	3	249	-41.487%
2025-08-27	150.9300	150.9600	150.9300	150.9600	+8.918%	2	252	-44.773%
2025-08-22	127.0700	138.6000	127.0700	138.6000	+11.442%	2	252	-39.848%
2025-08-21	126.0900	126.0900	124.3700	124.3700	-1.434%	6	251	-32.966%
2025-08-20	126.1800	126.1800	126.1800	126.1800	-4.286%	1	256	-33.928%
2025-08-19	136.0000	136.0000	131.8300	131.8300	-2.852%	2	256	-36.759%
2025-08-18	135.7000	135.7000	135.7000	135.7000	-4.739%	1	256	-38.563%
2025-08-11	144.5000	144.5000	140.7500	142.4500	+6.505%	3	255	-41.474%
2025-08-08	133.7500	133.7500	133.7500	133.7500	+7.292%	1	256	-37.667%
2025-08-07	125.0000	125.0000	124.6600	124.6600	+1.838%	4	257	-33.122%
2025-08-06	119.7000	122.4100	119.7000	122.4100	+9.490%	7	256	-31.893%
2025-08-05	111.8000	111.8000	111.8000	111.8000	-2.783%	2	256	-25.429%
2025-08-04	115.0000	115.0000	115.0000	115.0000	+4.860%	4	256	-27.504%
2025-08-01	109.6700	109.6700	109.6700	109.6700	-5.620%	2	257	-23.981%
2025-07-31	116.1000	117.0400	116.1000	116.2000	-4.125%	6	257	-28.253%
2025-07-30	127.5000	127.5000	120.7700	121.2000	-3.311%	5	256	-31.213%
2025-07-29	127.9500	127.9500	125.3500	125.3500	-2.299%	2	255	-33.490%
2025-07-28	130.5500	130.5500	128.3000	128.3000	+6.130%	3	254	-35.019%
2025-07-25	117.0600	125.6500	117.0600	120.8900	+7.986%	124	252	-31.036%
2025-07-24	109.7100	111.9500	109.5400	111.9500	-18.947%	4	184	-25.529%
2025-07-23	137.5400	138.1200	137.5400	138.1200	+1.678%	2	186	-39.639%
2025-07-22	132.0700	135.8400	132.0700	135.8400	+0.295%	4	185	-38.626%
2025-07-18	135.4400	135.4400	135.4400	135.4400	+7.373%	1	186	-38.445%
2025-07-17	129.3000	129.3000	126.1400	126.1400	-0.363%	4	187	-33.907%
2025-07-16	126.5000	126.6000	123.2000	126.6000	+1.280%	5	185	-34.147%
2025-07-15	127.0000	127.0000	125.0000	125.0000	+0.953%	2	187	-33.304%
2025-07-14	125.0000	125.0000	122.5500	123.8200	+1.951%	10	187	-32.668%
2025-07-11	117.1000	121.4500	117.0000	121.4500	+7.478%	5	187	-31.354%
2025-07-10	113.0000	113.0000	113.0000	113.0000	+5.019%	3	187	-26.221%
2025-07-09	109.9000	109.9000	107.6000	107.6000	-4.905%	2	187	-22.519%
2025-07-08	109.7000	114.5300	109.7000	113.1500	+6.164%	4	188	-26.319%
2025-07-07	109.1500	109.1500	106.5800	106.5800	-14.634%	10	189	-21.777%
2025-07-02	124.4300	124.8500	124.4300	124.8500	+8.002%	9	183	-33.224%
2025-07-01	108.3300	118.0000	108.3300	115.6000	-10.144%	32	188	-27.881%
2025-06-30	131.6200	131.6200	128.6500	128.6500	-3.205%	21	190	-35.196%
2025-06-27	132.9100	132.9100	132.9100	132.9100	-4.036%	1	199	-37.273%
2025-06-26	141.4000	141.4000	138.4000	138.5000	+0.435%	7	199	-39.805%
2025-06-25	137.9000	137.9000	137.9000	137.9000	+3.072%	1	197	-39.543%
2025-06-20	133.7900	133.7900	133.7900	133.7900	-1.589%	2	196	-37.686%
2025-06-18	141.4000	141.4000	135.9500	135.9500	+2.065%	12	188	-38.676%
2025-06-17	133.2000	133.2000	133.2000	133.2000	-5.498%	1	188	-37.410%
2025-06-13	140.9500	140.9500	140.9500	140.9500	+4.199%	2	187	-40.851%
2025-06-12	135.2700	135.2700	135.2700	135.2700	+17.626%	1	188	-38.368%
2025-06-09	115.4500	115.4500	115.0000	115.0000	-1.524%	3	188	-27.504%
2025-06-06	114.9000	119.3300	114.9000	116.7800	+5.655%	12	187	-28.609%
2025-06-05	134.7500	134.7500	109.7100	110.5300	-28.413%	12	186	-24.573%
2025-06-04	154.4000	154.4000	154.4000	154.4000	-3.500%	1	187	-46.004%
2025-06-03	160.0000	160.0000	160.0000	160.0000	-6.416%	1	187	-47.894%
2025-05-30	172.5500	172.5500	170.9700	170.9700	-1.173%	10	188	-51.237%
2025-05-29	175.2300	175.2300	173.0000	173.0000	-0.575%	2	188	-51.809%
2025-05-28	174.0400	174.0400	173.3800	174.0000	+4.192%	3	189	-52.086%
2025-05-27	164.9700	167.0000	164.9700	167.0000	+7.965%	5	188	-50.078%
2025-05-23	150.3800	154.6800	150.3800	154.6800	-2.101%	8	184	-46.102%
2025-05-21	158.0000	158.0000	158.0000	158.0000	-2.739%	2	184	-47.234%
2025-05-20	157.6000	162.4500	157.6000	162.4500	+4.712%	3	184	-48.680%
2025-05-19	155.1400	155.1400	155.1400	155.1400	-2.009%	1	182	-46.261%
2025-05-16	158.3200	158.3200	158.3200	158.3200	+0.809%	2	183	-47.341%
2025-05-15	157.0500	157.0500	157.0500	157.0500	-2.496%	1	184	-46.915%
2025-05-14	155.4300	161.0700	155.2700	161.0700	+8.692%	3	183	-48.240%
2025-05-13	138.6500	148.1900	138.6500	148.1900	+8.803%	3	181	-43.741%
2025-05-12	134.9500	136.2000	134.9500	136.2000	+11.758%	11	181	-38.789%
2025-05-09	124.8500	125.3900	121.8700	121.8700	+9.438%	6	181	-31.591%
2025-05-08	107.2000	111.7500	107.2000	111.3600	+11.227%	43	182	-25.135%
2025-05-07	100.1200	100.1200	100.1200	100.1200	-6.096%	1	184	-16.730%
2025-05-05	107.4500	107.8900	106.6200	106.6200	-8.205%	30	184	-21.806%
2025-05-02	118.1000	118.5000	116.1500	116.1500	+6.073%	62	195	-28.222%
2025-05-01	113.4000	113.4000	109.5000	109.5000	-0.635%	11	186	-23.863%
2025-04-30	101.7000	110.2000	101.3500	110.2000	-1.590%	45	187	-24.347%
2025-04-28	113.3900	113.3900	103.2000	111.9800	+1.175%	18	169	-25.549%
2025-04-25	92.1900	110.6800	92.1900	110.6800	+27.467%	6	177	-24.675%
2025-04-23	84.3400	86.8300	82.5000	86.8300	+13.207%	9	178	-3.985%
2025-04-22	73.8600	79.1500	73.8600	76.7000	+11.321%	18	184	+8.696%
2025-04-21	72.2800	72.2800	68.1500	68.9000	-13.929%	19	170	+21.001%
2025-04-17	80.5200	80.5200	80.0500	80.0500	+4.915%	11	160	+4.147%
2025-04-16	77.5400	77.5400	76.3000	76.3000	-12.450%	2	160	+9.266%
2025-04-10	95.0000	95.0000	87.1500	87.1500	-17.635%	3	160	-4.337%
2025-04-09	78.7200	105.8100	77.8500	105.8100	+49.344%	21	159	-21.208%
2025-04-08	85.0000	85.0000	70.8500	70.8500	-9.653%	10	153	+17.671%
2025-04-07	79.0900	89.0000	75.1000	78.4200	-9.289%	26	152	+6.312%
2025-04-04	86.4500	86.4500	86.4500	86.4500	-23.833%	2	138	-3.563%
2025-04-02	113.5000	113.5000	113.5000	113.5000	+4.753%	1	139	-26.546%
2025-04-01	108.7300	108.7300	107.4500	108.3500	+3.734%	7	140	-23.055%
2025-03-28	104.4500	104.4500	104.4500	104.4500	-3.777%	2	138	-20.182%
2025-03-25	107.0000	109.6400	107.0000	108.5500	-1.318%	10	139	-23.197%
2025-03-24	106.2300	110.0000	106.2300	110.0000	+29.625%	11	146	-24.209%
2025-03-21	81.7500	84.8600	81.7500	84.8600	+8.990%	18	146	-1.756%
2025-03-20	76.8200	77.8600	76.3000	77.8600	-3.995%	42	138	+7.077%
2025-03-19	74.5000	81.1000	74.5000	81.1000	+12.905%	24	99	+2.799%
2025-03-18	71.9700	74.0500	70.5000	71.8300	-18.928%	24	104	+16.066%
2025-03-14	85.2700	90.0000	85.2700	88.6000	+6.235%	122	102	-5.903%
2025-03-13	88.3000	88.3000	80.3500	83.4000	-7.580%	12	58	-0.036%
2025-03-12	91.5700	91.5700	90.2400	90.2400	+14.040%	19	58	-7.613%
2025-03-11	77.0000	79.8000	74.0200	79.1300	+11.138%	22	39	+5.358%
2025-03-10	81.2500	81.2500	71.2000	71.2000	-24.480%	12	30	+17.093%
2025-03-07	96.9000	96.9000	94.2800	94.2800	-2.784%	14	24	-11.572%
2025-03-06	96.5500	96.9800	96.5500	96.9800	-7.045%	2	18	-14.034%
2025-03-05	104.3300	104.3300	104.3300	104.3300	+1.637%	1	18	-20.090%
2025-03-04	102.6500	102.6500	102.6500	102.6500	-11.994%	1	18	-18.782%
2025-02-28	112.1400	116.6400	112.1400	116.6400	-0.452%	4	18	-28.524%
2025-02-27	117.1700	117.1700	117.1700	117.1700	-3.165%	1	17	-28.847%
2025-02-26	128.9000	128.9000	121.0000	121.0000	-3.968%	2	17	-31.099%
2025-02-25	128.7900	128.7900	124.0200	126.0000	-13.905%	8	17	-33.833%
2025-02-24	144.3600	146.3500	144.3600	146.3500	-4.968%	2	11	-43.034%
2025-02-21	154.5900	161.4000	154.0000	154.0000	-8.262%	5	11	-45.864%
2025-02-13	167.8700	167.8700	167.8700	167.8700	+9.547%	1	10	-50.337%
2025-02-11	153.2400	153.2400	153.2400	153.2400	0.000%	1	10	-45.595%