Dark

TSLA20260918C240
TSLA Sep 18 2026 240.00 Call (TSLA260918C00240000)
option OPRA

EOD

Jul 31, 2026

73.50+0.754%(+0.55)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	67.3000	73.5000	66.8000	73.5000	+0.754%	39	495	0.000%
2026-07-27	72.9500	72.9500	72.9500	72.9500	-1.592%	1	495	+0.754%
2026-07-24	84.1000	84.1000	73.0900	74.1300	-12.675%	10	494	-0.850%
2026-07-23	95.0000	95.0000	84.8900	84.8900	-36.649%	12	495	-13.417%
2026-07-20	134.0000	134.0000	134.0000	134.0000	-16.661%	1	494	-45.149%
2026-07-15	160.7900	160.7900	160.7900	160.7900	-3.701%	1	493	-54.288%
2026-07-07	166.9700	166.9700	166.9700	166.9700	-3.234%	1	494	-55.980%
2026-06-29	154.3000	172.5500	154.3000	172.5500	+23.022%	2	494	-57.404%
2026-06-25	140.2600	140.2600	140.2600	140.2600	-16.303%	1	495	-47.597%
2026-06-22	164.8000	167.5800	164.8000	167.5800	+1.165%	3	495	-56.140%
2026-06-17	165.5900	165.6500	163.0000	165.6500	-2.559%	3	493	-55.629%
2026-06-16	170.0000	175.5000	169.6700	170.0000	-2.718%	5	493	-56.765%
2026-06-15	174.7500	174.7500	174.7500	174.7500	+16.469%	2	492	-57.940%
2026-06-10	152.7000	152.7000	149.9500	150.0400	-12.426%	343	492	-51.013%
2026-06-09	171.3300	171.3300	171.3300	171.3300	+3.836%	1	561	-57.100%
2026-06-05	165.0000	165.0000	165.0000	165.0000	-12.318%	14	561	-55.455%
2026-06-02	188.1800	188.1800	188.1800	188.1800	+1.226%	1	575	-60.942%
2026-06-01	192.9000	192.9000	185.9000	185.9000	-2.889%	2	576	-60.463%
2026-05-22	191.4300	191.4300	191.4300	191.4300	+7.382%	1	576	-61.605%
2026-05-20	178.2700	178.2700	178.2700	178.2700	-2.414%	2	577	-58.770%
2026-05-18	182.6800	182.6800	182.6800	182.6800	-13.047%	342	233	-59.766%
2026-05-14	210.0900	210.0900	210.0900	210.0900	-3.086%	10	233	-65.015%
2026-05-13	212.8400	216.7800	212.8400	216.7800	+10.698%	17	243	-66.095%
2026-05-12	201.7800	201.9400	195.8300	195.8300	-7.466%	18	243	-62.467%
2026-05-11	211.6300	211.6300	211.6300	211.6300	+9.511%	1	243	-65.270%
2026-05-08	193.2500	193.2500	193.2500	193.2500	+21.679%	2	213	-61.966%
2026-05-06	155.3000	158.8200	155.3000	158.8200	+0.170%	9	213	-53.721%
2026-05-05	158.5500	158.5500	158.5500	158.5500	+0.114%	1	214	-53.642%
2026-05-01	158.3700	158.3700	158.3700	158.3700	+9.379%	2	215	-53.590%
2026-04-30	144.7900	144.7900	144.7900	144.7900	-6.042%	8	215	-49.237%
2026-04-16	154.1000	154.1000	154.1000	154.1000	-3.814%	25	215	-52.304%
2026-04-15	156.7300	160.2100	156.7300	160.2100	+22.757%	2	205	-54.123%
2026-04-14	130.5100	130.5100	130.5100	130.5100	+5.216%	1	204	-43.682%
2026-04-13	122.5600	124.0400	122.5600	124.0400	+3.367%	2	204	-40.745%
2026-04-09	120.0000	120.0000	120.0000	120.0000	+0.486%	1	204	-38.750%
2026-04-08	119.0000	119.4200	119.0000	119.4200	+5.355%	3	205	-38.453%
2026-04-07	113.3500	113.3500	113.3500	113.3500	-7.846%	10	207	-35.157%
2026-04-06	123.0000	123.0000	123.0000	123.0000	-10.252%	1	217	-40.244%
2026-03-30	137.0500	137.0500	137.0500	137.0500	+0.661%	1	217	-46.370%
2026-03-27	136.1500	136.1500	136.1500	136.1500	-13.462%	10	217	-46.015%
2026-03-25	157.3300	157.3300	157.3300	157.3300	+1.832%	1	227	-53.283%
2026-03-24	154.5000	154.5000	154.5000	154.5000	+11.151%	3	226	-52.427%
2026-03-20	143.7800	143.7800	139.0000	139.0000	-15.880%	3	229	-47.122%
2026-03-13	165.2400	165.2400	165.2400	165.2400	-6.644%	1	228	-55.519%
2026-03-12	177.0000	177.0000	177.0000	177.0000	-3.199%	8	227	-58.475%
2026-03-11	181.0000	182.8500	180.4000	182.8500	+3.539%	34	229	-59.803%
2026-03-10	176.6000	176.6000	176.6000	176.6000	+7.782%	8	196	-58.381%
2026-03-09	162.2000	163.8500	162.2000	163.8500	-5.833%	8	204	-55.142%
2026-03-06	169.9000	174.0000	169.9000	174.0000	-1.695%	9	200	-57.759%
2026-03-05	174.5000	177.0000	174.5000	177.0000	+5.988%	12	196	-58.475%
2026-03-03	165.0000	167.0000	165.0000	167.0000	-2.907%	8	190	-55.988%
2026-03-02	172.0000	172.0000	172.0000	172.0000	+0.233%	4	190	-57.267%
2026-02-27	176.0000	176.0000	171.6000	171.6000	-8.917%	6	186	-57.168%
2026-02-25	187.2000	188.4000	187.2000	188.4000	+3.687%	4	193	-60.987%
2026-02-24	177.3000	181.8000	177.3000	181.7000	+2.946%	6	193	-59.549%
2026-02-23	176.5000	176.5000	176.5000	176.5000	-4.180%	4	189	-58.357%
2026-02-20	182.5000	185.0000	182.5000	184.2000	-6.474%	19	193	-60.098%
2026-02-10	196.9500	196.9500	196.9500	196.9500	+14.719%	10	191	-62.681%
2026-02-05	171.6800	171.6800	171.6800	171.6800	-16.482%	1	191	-57.188%
2026-01-27	205.5600	205.5600	205.5600	205.5600	-1.646%	2	191	-64.244%
2026-01-26	212.0000	212.0000	209.0000	209.0000	+5.237%	4	191	-64.833%
2026-01-20	198.6000	198.6000	198.6000	198.6000	-6.299%	2	191	-62.991%
2026-01-16	211.9500	211.9500	211.9500	211.9500	+0.403%	3	188	-65.322%
2026-01-14	211.1000	211.1000	211.1000	211.1000	-5.336%	10	188	-65.182%
2026-01-12	222.2000	223.0000	222.2000	223.0000	+8.622%	4	188	-67.040%
2026-01-06	205.3000	205.3000	205.3000	205.3000	-4.941%	2	188	-64.199%
2026-01-02	228.0000	228.1000	215.9700	215.9700	-4.290%	53	188	-65.967%
2025-12-31	225.8000	225.8000	225.6500	225.6500	-4.142%	2	196	-67.427%
2025-12-30	235.7000	235.7000	235.4000	235.4000	-7.845%	4	196	-68.777%
2025-12-26	255.4400	255.4400	255.4400	255.4400	-0.141%	1	197	-71.226%
2025-12-24	255.8000	255.8000	255.8000	255.8000	-4.195%	1	197	-71.267%
2025-12-22	267.0000	267.0000	267.0000	267.0000	-0.217%	1	198	-72.472%
2025-12-17	267.5800	267.5800	267.5800	267.5800	+5.968%	3	198	-72.532%
2025-12-16	246.5900	252.5100	246.5900	252.5100	-1.015%	2	198	-70.892%
2025-12-15	255.1000	255.1000	255.1000	255.1000	+9.274%	10	198	-71.188%
2025-12-12	233.4500	233.4500	233.4500	233.4500	+2.850%	1	208	-68.516%
2025-12-09	226.9800	226.9800	226.9800	226.9800	-2.462%	5	209	-67.618%
2025-12-05	232.7100	232.7100	232.7100	232.7100	+15.369%	1	209	-68.416%
2025-11-24	201.2800	201.7100	201.2800	201.7100	+8.155%	6	209	-63.562%
2025-11-19	186.5000	186.5000	186.5000	186.5000	-0.798%	6	209	-60.590%
2025-11-18	187.3400	188.0000	187.3400	188.0000	-1.105%	2	211	-60.904%
2025-11-17	198.5500	199.3600	190.1000	190.1000	+2.480%	11	211	-61.336%
2025-11-13	182.9700	185.5000	181.7300	185.5000	-12.972%	13	210	-60.377%
2025-11-12	216.0000	216.0000	213.1500	213.1500	-1.810%	201	202	-65.517%
2025-11-11	217.0800	217.0800	217.0800	217.0800	-3.348%	1	362	-66.142%
2025-11-10	222.8100	224.6000	222.8100	224.6000	+5.347%	3	362	-67.275%
2025-11-07	217.0000	217.9000	213.2000	213.2000	-4.180%	206	363	-65.525%
2025-11-06	237.6100	237.8800	222.5000	222.5000	-4.161%	11	215	-66.966%
2025-11-04	242.0000	242.0000	232.1600	232.1600	-7.458%	4	219	-68.341%
2025-11-03	250.8700	250.8700	250.8700	250.8700	+7.845%	2	218	-70.702%
2025-10-31	232.6200	232.6200	232.6200	232.6200	+3.469%	1	218	-68.403%
2025-10-30	226.6800	226.6800	224.8200	224.8200	-7.214%	3	219	-67.307%
2025-10-28	242.3000	242.3000	242.3000	242.3000	+3.436%	1	220	-69.666%
2025-10-27	238.0000	238.0000	230.5000	234.2500	+7.081%	13	221	-68.623%
2025-10-24	220.1500	220.1500	218.7600	218.7600	+10.485%	2	221	-66.402%
2025-10-23	198.0000	198.0000	198.0000	198.0000	-12.478%	1	222	-62.879%
2025-10-20	225.8500	226.2300	225.8500	226.2300	+1.321%	2	221	-67.511%
2025-10-17	223.2800	223.2800	223.2800	223.2800	+1.009%	1	221	-67.082%
2025-10-15	221.0500	221.0500	221.0500	221.0500	+6.767%	1	221	-66.750%
2025-10-13	207.0400	207.0400	207.0400	207.0400	-0.485%	1	221	-64.500%
2025-10-10	224.3900	224.3900	205.1500	208.0500	-5.410%	6	221	-64.672%
2025-10-08	219.2600	219.9500	219.2600	219.9500	+0.664%	3	220	-66.583%
2025-10-07	221.4000	221.4000	218.5000	218.5000	-6.624%	3	220	-66.362%
2025-10-06	229.5000	234.0000	229.5000	234.0000	+9.602%	2	220	-68.590%
2025-10-03	218.4000	218.4000	208.5000	213.5000	-10.369%	14	221	-65.574%
2025-10-02	238.2000	238.2000	238.2000	238.2000	-2.000%	1	219	-69.144%
2025-10-01	243.0600	243.0600	243.0600	243.0600	+9.882%	5	219	-69.761%
2025-09-30	221.2000	221.2000	221.2000	221.2000	-2.982%	1	219	-66.772%
2025-09-29	228.0000	228.0000	228.0000	228.0000	+2.288%	1	220	-67.763%
2025-09-26	222.9000	222.9000	222.9000	222.9000	+3.940%	2	220	-67.026%
2025-09-25	214.4500	214.4500	214.4500	214.4500	+0.539%	1	221	-65.726%
2025-09-23	213.1500	213.3000	213.1500	213.3000	-2.656%	2	222	-65.541%
2025-09-22	214.8700	221.7500	214.8700	219.1200	+3.750%	16	223	-66.457%
2025-09-18	211.2000	211.2000	211.2000	211.2000	+5.769%	1	213	-65.199%
2025-09-17	199.8900	200.4000	199.6400	199.6800	-2.714%	10	213	-63.191%
2025-09-16	200.8500	205.2500	200.8500	205.2500	+4.214%	14	213	-64.190%
2025-09-15	202.3000	203.1500	196.9500	196.9500	+8.812%	10	203	-62.681%
2025-09-12	161.4500	181.0000	161.4500	181.0000	+19.087%	6	196	-59.392%
2025-09-11	151.9900	151.9900	151.9900	151.9900	+6.473%	1	198	-51.642%
2025-09-08	142.7500	142.7500	142.7500	142.7500	+1.609%	1	198	-48.511%
2025-09-05	140.4900	140.4900	140.4900	140.4900	+10.622%	1	198	-47.683%
2025-09-03	127.0000	127.0000	127.0000	127.0000	-0.204%	1	199	-42.126%
2025-08-29	127.2600	127.2600	127.2600	127.2600	-7.177%	1	200	-42.244%
2025-08-28	141.4900	141.4900	137.1000	137.1000	-3.451%	3	200	-46.389%
2025-08-25	142.0000	142.0000	142.0000	142.0000	+6.367%	1	200	-48.239%
2025-08-22	132.5500	133.5000	131.9000	133.5000	+13.617%	18	199	-44.944%
2025-08-20	117.5000	117.5000	117.5000	117.5000	-8.915%	1	200	-37.447%
2025-08-18	129.0000	129.0000	129.0000	129.0000	+3.490%	1	200	-43.023%
2025-08-15	125.1800	125.1800	124.6500	124.6500	-4.042%	2	199	-41.035%
2025-08-14	127.7000	129.9000	127.7000	129.9000	-6.802%	7	198	-43.418%
2025-08-13	139.3800	139.3800	139.3800	139.3800	+3.821%	1	192	-47.266%
2025-08-12	134.2500	134.2500	134.2500	134.2500	-2.207%	1	193	-45.251%
2025-08-11	138.0000	138.0000	137.2800	137.2800	+7.958%	2	192	-46.460%
2025-08-08	125.3000	130.3500	125.3000	127.1600	+10.776%	7	191	-42.199%
2025-08-07	119.2000	119.2000	114.7900	114.7900	-1.637%	39	194	-35.970%
2025-08-06	110.2900	117.2800	110.2900	116.7000	+8.791%	20	187	-37.018%
2025-08-05	107.6000	108.0400	106.7000	107.2700	-1.587%	18	189	-31.481%
2025-08-04	108.6500	110.9000	105.4000	109.0000	+4.246%	46	189	-32.569%
2025-08-01	104.5600	104.5600	104.5600	104.5600	-3.257%	5	206	-29.705%
2025-07-31	118.1000	118.1000	108.0800	108.0800	-6.392%	20	211	-31.995%
2025-07-30	115.4600	115.4600	115.4600	115.4600	-3.663%	3	203	-36.342%
2025-07-29	118.4000	121.0500	118.3000	119.8500	-3.858%	15	203	-38.673%
2025-07-28	118.0500	124.8000	118.0500	124.6600	+8.306%	8	194	-41.040%
2025-07-25	111.6500	120.6000	111.6500	115.1000	+9.276%	8	193	-36.142%
2025-07-24	110.1100	110.1100	103.5000	105.3300	-20.775%	3	191	-30.219%
2025-07-22	127.7400	132.9500	127.7400	132.9500	+3.182%	12	190	-44.716%
2025-07-21	131.6900	131.6900	128.8500	128.8500	+2.604%	21	202	-42.957%
2025-07-18	125.5800	125.5800	125.5800	125.5800	+5.308%	1	200	-41.472%
2025-07-17	122.7500	122.7500	119.2500	119.2500	-3.363%	3	200	-38.365%
2025-07-16	122.2000	123.4000	122.1500	123.4000	+5.905%	4	201	-40.438%
2025-07-15	116.5200	116.5200	116.5200	116.5200	-0.834%	1	204	-36.921%
2025-07-14	122.5500	122.5500	116.4000	117.5000	+4.305%	19	205	-37.447%
2025-07-10	109.2500	112.6500	109.2500	112.6500	+10.985%	8	194	-34.754%
2025-07-09	102.0000	102.0000	101.5000	101.5000	-2.291%	6	192	-27.586%
2025-07-08	103.8800	103.8800	103.8800	103.8800	+2.801%	1	186	-29.245%
2025-07-07	103.0500	103.0500	100.3000	101.0500	-17.138%	10	186	-27.264%
2025-07-03	121.9500	121.9500	121.9500	121.9500	+1.103%	1	185	-39.729%
2025-07-02	118.7800	120.6200	118.7800	120.6200	+9.954%	3	185	-39.065%
2025-07-01	111.3000	111.3000	107.4000	109.7000	-10.588%	6	184	-32.999%
2025-06-30	125.9500	125.9500	122.6900	122.6900	-5.514%	10	182	-40.093%
2025-06-27	129.8500	129.8500	129.8500	129.8500	-0.115%	1	178	-43.396%
2025-06-26	130.0000	130.0000	130.0000	130.0000	-2.072%	8	177	-43.462%
2025-06-25	135.6500	135.6500	132.7500	132.7500	-14.355%	3	177	-44.633%
2025-06-23	149.0600	155.0000	149.0600	155.0000	+16.955%	9	178	-52.581%
2025-06-18	132.5300	132.5300	132.5300	132.5300	-0.548%	1	178	-44.541%
2025-06-12	133.2600	133.2600	133.2600	133.2600	-4.869%	1	178	-44.845%
2025-06-11	141.2800	141.3400	140.0800	140.0800	+2.849%	3	178	-47.530%
2025-06-10	129.3500	136.2000	129.3500	136.2000	+25.692%	2	180	-46.035%
2025-06-09	108.3600	108.3600	108.3600	108.3600	-5.798%	2	180	-32.171%
2025-06-06	112.4400	116.0500	112.4400	115.0300	+10.235%	38	180	-36.104%
2025-06-05	131.5000	131.5000	100.0000	104.3500	-26.623%	9	170	-29.564%
2025-06-04	143.6200	143.6200	142.0400	142.2100	-5.821%	10	164	-48.316%
2025-06-03	159.5000	159.5000	151.0000	151.0000	+3.780%	6	172	-51.325%
2025-06-02	145.4900	145.5000	145.4900	145.5000	-9.402%	2	172	-49.485%
2025-05-30	163.1400	163.1400	160.6000	160.6000	-2.460%	26	170	-54.234%
2025-05-29	170.9700	170.9700	164.0000	164.6500	-0.212%	12	170	-55.360%
2025-05-28	169.9300	169.9300	165.0000	165.0000	-2.396%	29	173	-55.455%
2025-05-27	159.3200	169.0500	159.3200	169.0500	+13.533%	4	178	-56.522%
2025-05-23	150.2600	150.2600	148.9000	148.9000	-3.186%	4	182	-50.638%
2025-05-22	153.8000	153.8000	153.8000	153.8000	+1.284%	1	182	-52.211%
2025-05-21	152.0000	152.0000	151.8500	151.8500	+1.375%	2	181	-51.597%
2025-05-19	148.4300	149.8700	148.4300	149.7900	-3.330%	4	180	-50.931%
2025-05-16	152.6700	155.1100	152.6700	154.9500	+4.070%	8	180	-52.565%
2025-05-15	148.8900	148.8900	148.8900	148.8900	-3.003%	1	179	-50.635%
2025-05-14	153.5000	153.5000	153.5000	153.5000	+13.704%	1	179	-52.117%
2025-05-13	133.2500	135.0000	133.2500	135.0000	+4.651%	3	178	-45.556%
2025-05-12	131.3300	131.3300	129.0000	129.0000	+9.685%	5	176	-43.023%
2025-05-09	116.2000	117.6100	115.5100	117.6100	+22.843%	134	179	-37.505%
2025-05-06	95.7400	95.7400	95.7400	95.7400	-5.208%	8	176	-23.230%
2025-05-05	101.2500	101.2500	101.0000	101.0000	-7.830%	2	168	-27.228%
2025-05-02	109.5800	109.5800	109.5800	109.5800	+6.772%	2	168	-32.926%
2025-05-01	104.1000	104.1000	102.6300	102.6300	+2.918%	3	169	-28.384%
2025-04-30	98.5500	100.1800	98.5500	99.7200	-6.873%	3	169	-26.294%
2025-04-28	100.0000	107.0800	99.5300	107.0800	-0.898%	12	167	-31.360%
2025-04-25	93.0000	108.0500	93.0000	108.0500	+28.708%	34	168	-31.976%
2025-04-24	82.5000	85.0000	82.5000	83.9500	+1.328%	19	166	-12.448%
2025-04-23	79.0500	85.5500	77.1500	82.8500	+9.171%	21	180	-11.285%
2025-04-22	71.6000	75.8900	71.6000	75.8900	+15.969%	18	184	-3.149%
2025-04-21	65.0800	65.4400	65.0800	65.4400	-12.747%	4	183	+12.317%
2025-04-17	74.7000	75.0000	74.7000	75.0000	+1.902%	2	179	-2.000%
2025-04-16	82.3700	82.3700	73.6000	73.6000	-17.903%	15	179	-0.136%
2025-04-14	89.6500	89.6500	89.6500	89.6500	+4.609%	1	178	-18.015%
2025-04-10	91.3500	91.5500	83.3000	85.7000	-13.869%	13	179	-14.236%
2025-04-09	74.0500	99.5000	74.0500	99.5000	+45.532%	15	178	-26.131%
2025-04-08	83.4000	84.6000	68.3700	68.3700	-7.919%	121	174	+7.503%
2025-04-07	69.5500	78.7500	69.5000	74.2500	-7.419%	26	136	-1.010%
2025-04-04	90.9800	90.9800	80.2000	80.2000	-18.620%	12	116	-8.354%
2025-04-03	102.0000	102.0000	97.1000	98.5500	-8.877%	14	114	-25.419%
2025-04-02	105.6100	108.1500	105.6100	108.1500	+27.280%	7	116	-32.039%
2025-03-31	83.7000	85.9800	82.2600	84.9700	-15.663%	14	119	-13.499%
2025-03-28	100.7500	100.7500	100.7500	100.7500	-8.075%	2	119	-27.047%
2025-03-27	109.9700	109.9700	109.6000	109.6000	+3.445%	3	119	-32.938%
2025-03-26	105.3500	105.9500	105.3500	105.9500	-3.944%	2	119	-30.628%
2025-03-25	103.0000	110.3500	103.0000	110.3000	+7.610%	8	119	-33.364%
2025-03-24	88.4900	102.6500	88.4900	102.5000	+25.921%	31	125	-28.293%
2025-03-21	77.0500	81.4000	77.0500	81.4000	+9.556%	24	112	-9.705%
2025-03-20	71.5500	74.3000	71.5500	74.3000	-0.933%	3	102	-1.077%
2025-03-19	71.1000	75.8500	71.1000	75.0000	+9.890%	10	102	-2.000%
2025-03-18	68.4000	70.8500	67.1500	68.2500	-10.668%	60	97	+7.692%
2025-03-17	80.0000	80.0700	74.3000	76.4000	-9.799%	78	114	-3.796%
2025-03-14	84.0000	84.7000	80.3500	84.7000	+5.809%	20	77	-13.223%
2025-03-13	80.0000	80.0500	76.6000	80.0500	-7.091%	27	75	-8.182%
2025-03-12	84.6700	86.1600	84.6700	86.1600	+13.294%	10	75	-14.694%
2025-03-11	72.5000	76.0500	70.4300	76.0500	+12.733%	62	70	-3.353%
2025-03-10	74.0000	74.0000	67.4600	67.4600	-25.884%	18	42	+8.953%
2025-03-07	91.6000	92.6700	91.0200	91.0200	-11.087%	20	34	-19.249%
2025-03-05	102.3700	102.3700	102.3700	102.3700	+1.156%	3	29	-28.202%
2025-03-04	104.4300	104.4300	101.2000	101.2000	-9.996%	6	29	-27.372%
2025-02-28	112.4400	112.4400	112.4400	112.4400	-6.766%	2	29	-34.632%
2025-02-25	116.0700	120.6000	116.0700	120.6000	-25.047%	54	30	-39.055%
2025-02-20	160.9000	160.9000	160.9000	160.9000	-0.043%	1	4	-54.319%
2025-02-18	160.9700	160.9700	160.9700	160.9700	+8.771%	1	4	-54.339%
2025-02-12	147.9900	147.9900	147.9900	147.9900	+5.972%	3	3	-50.334%
2025-02-11	139.6500	139.6500	139.6500	139.6500	0.000%	1	1	-47.368%