Dark

TSLA20260918C260
TSLA Sep 18 2026 260.00 Call (TSLA260918C00260000)
option OPRA

EOD

Jul 31, 2026

56.35+0.805%(+0.45)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	53.3000	56.3500	49.9500	56.3500	+0.805%	21	454	0.000%
2026-07-30	53.1200	55.9000	52.5500	55.9000	+11.023%	33	455	+0.805%
2026-07-29	48.5300	50.3500	48.1000	50.3500	-4.964%	6	464	+11.917%
2026-07-28	52.9800	52.9800	52.9800	52.9800	-5.003%	1	463	+6.361%
2026-07-27	56.1700	56.1700	55.7700	55.7700	-3.445%	5	463	+1.040%
2026-07-24	66.5000	66.5000	57.2500	57.7600	-15.679%	7	463	-2.441%
2026-07-23	82.0500	84.0200	65.3500	68.5000	-42.917%	33	465	-17.737%
2026-07-22	120.0000	120.0000	120.0000	120.0000	-2.613%	1	467	-53.042%
2026-07-21	123.2200	123.2200	123.2200	123.2200	+0.859%	1	467	-54.269%
2026-07-17	122.2400	122.2400	122.1700	122.1700	-17.173%	4	467	-53.876%
2026-07-09	147.5000	147.5000	147.5000	147.5000	-8.951%	1	463	-61.797%
2026-07-06	147.5600	162.0000	147.5600	162.0000	+14.229%	3	462	-65.216%
2026-07-02	151.4200	151.4200	139.5000	141.8200	-8.621%	12	463	-60.267%
2026-06-29	145.0000	155.2000	145.0000	155.2000	+23.734%	4	463	-63.692%
2026-06-26	130.0000	132.0700	125.0000	125.4300	-2.015%	6	459	-55.075%
2026-06-24	128.0100	128.0100	128.0100	128.0100	-15.505%	1	458	-55.980%
2026-06-22	148.2900	153.8800	148.2900	151.5000	+7.249%	6	457	-62.805%
2026-06-17	146.9500	146.9500	141.2600	141.2600	-7.998%	116	336	-60.109%
2026-06-15	155.6800	155.6800	153.5400	153.5400	+14.882%	3	336	-63.299%
2026-06-10	133.3200	133.6500	133.3200	133.6500	-6.243%	21	336	-57.838%
2026-06-09	152.1900	152.1900	142.5500	142.5500	-6.830%	2	316	-60.470%
2026-06-08	153.0000	153.0000	153.0000	153.0000	+10.191%	1	315	-63.170%
2026-06-05	143.0000	143.0000	138.8500	138.8500	-18.049%	16	315	-59.417%
2026-06-04	169.4300	169.4300	169.4300	169.4300	-4.412%	4	308	-66.741%
2026-05-29	177.2500	177.2500	177.2500	177.2500	-4.848%	3	308	-68.209%
2026-05-27	186.3200	186.3200	186.2800	186.2800	+5.793%	2	308	-69.750%
2026-05-26	175.9600	176.0800	175.9600	176.0800	+4.623%	2	310	-67.998%
2026-05-21	165.0300	168.3000	165.0300	168.3000	+8.511%	2	310	-66.518%
2026-05-18	163.3500	163.3500	155.1000	155.1000	-10.765%	9	310	-63.669%
2026-05-15	176.0600	176.0600	173.8100	173.8100	-10.315%	2	309	-67.580%
2026-05-13	195.9000	197.3500	193.8000	193.8000	+5.069%	9	308	-70.924%
2026-05-12	184.4500	184.4500	184.4500	184.4500	+14.239%	1	306	-69.450%
2026-05-07	161.4600	161.4600	161.4600	161.4600	+15.246%	1	306	-65.100%
2026-05-05	140.1000	140.1000	140.1000	140.1000	+17.307%	4	307	-59.779%
2026-04-30	119.4300	119.4300	119.4300	119.4300	-2.107%	3	307	-52.818%
2026-04-29	122.0000	122.0000	122.0000	122.0000	-4.501%	1	309	-53.811%
2026-04-23	121.3300	127.7500	121.1600	127.7500	-7.715%	52	309	-55.890%
2026-04-22	138.4300	138.4300	138.4300	138.4300	-1.487%	3	357	-59.294%
2026-04-20	146.6700	146.6700	140.5200	140.5200	-7.266%	2	357	-59.899%
2026-04-17	156.3000	156.3000	151.5300	151.5300	+8.205%	2	358	-62.813%
2026-04-16	134.9600	140.0400	134.1000	140.0400	-1.352%	8	358	-59.761%
2026-04-15	141.9600	141.9600	141.9600	141.9600	+36.737%	1	357	-60.306%
2026-04-13	104.1500	104.1500	103.8200	103.8200	+4.763%	4	358	-45.723%
2026-04-10	99.1000	99.1000	99.1000	99.1000	-10.560%	2	358	-43.138%
2026-04-08	110.7000	110.8000	110.7000	110.8000	+11.559%	2	356	-49.143%
2026-04-07	99.3200	99.3200	99.3200	99.3200	-5.724%	1	356	-43.264%
2026-04-06	105.3500	105.3500	105.3500	105.3500	-20.412%	1	357	-46.512%
2026-04-01	132.3700	132.3700	132.3700	132.3700	+16.267%	1	357	-57.430%
2026-03-30	113.8500	113.8500	113.8500	113.8500	-8.642%	10	356	-50.505%
2026-03-27	124.6200	124.6200	124.6200	124.6200	-10.358%	1	351	-54.783%
2026-03-24	139.0200	139.0200	139.0200	139.0200	+2.273%	1	350	-59.466%
2026-03-23	135.9300	135.9300	135.9300	135.9300	+7.719%	3	350	-58.545%
2026-03-20	126.8600	126.8600	126.1900	126.1900	-6.974%	3	350	-55.345%
2026-03-19	135.6500	135.6500	135.6500	135.6500	-12.591%	1	349	-58.459%
2026-03-18	155.1900	155.1900	155.1900	155.1900	+1.538%	1	349	-63.690%
2026-03-17	152.8400	152.8400	152.8400	152.8400	-3.315%	1	349	-63.131%
2026-03-02	158.0800	158.0800	158.0800	158.0800	+2.450%	6	349	-64.353%
2026-02-27	154.3500	154.3500	154.3000	154.3000	-7.549%	6	355	-63.480%
2026-02-20	166.9000	166.9000	166.9000	166.9000	-0.773%	1	355	-66.237%
2026-02-19	168.2000	168.2000	168.2000	168.2000	-1.088%	1	354	-66.498%
2026-02-18	166.4200	170.0500	166.4200	170.0500	-2.045%	2	354	-66.863%
2026-02-13	173.6000	173.6000	173.6000	173.6000	+9.693%	2	352	-67.540%
2026-02-05	158.2600	158.2600	158.2600	158.2600	-12.004%	1	352	-64.394%
2026-02-02	179.8500	179.8500	179.8500	179.8500	-4.614%	7	352	-68.668%
2026-01-28	188.5500	188.5500	188.5500	188.5500	-0.396%	2	359	-70.114%
2026-01-27	189.3500	189.3500	189.3000	189.3000	-1.993%	10	359	-70.232%
2026-01-26	193.2000	193.2000	193.1500	193.1500	-3.483%	18	359	-70.826%
2026-01-23	200.1200	200.1200	200.1200	200.1200	+2.066%	1	359	-71.842%
2026-01-16	196.0700	196.0700	196.0700	196.0700	-1.867%	1	358	-71.260%
2026-01-09	199.8000	199.8000	199.8000	199.8000	-18.942%	1	358	-71.797%
2025-12-18	245.1300	246.4900	245.1300	246.4900	+13.910%	2	358	-77.139%
2025-12-12	216.5500	216.5500	216.3900	216.3900	+6.204%	7	357	-73.959%
2025-12-11	203.7500	203.7500	203.7500	203.7500	-3.828%	11	362	-72.344%
2025-12-09	211.8600	211.8600	211.8600	211.8600	+5.666%	11	362	-73.402%
2025-12-08	200.5000	200.5000	200.5000	200.5000	+3.564%	5	356	-71.895%
2025-12-01	193.6000	193.6000	193.6000	193.6000	+4.254%	7	361	-70.894%
2025-11-26	185.7000	185.7000	185.7000	185.7000	-0.986%	1	355	-69.655%
2025-11-24	185.1000	187.5500	185.1000	187.5500	+10.065%	2	355	-69.955%
2025-11-21	159.0200	170.5000	159.0200	170.4000	-1.417%	3	356	-66.931%
2025-11-20	184.2900	193.9500	168.1000	172.8500	+0.494%	18	356	-67.399%
2025-11-19	172.6500	173.7000	172.0000	172.0000	-0.779%	9	357	-67.238%
2025-11-18	172.0500	173.3500	172.0000	173.3500	-2.167%	22	362	-67.494%
2025-11-17	182.4900	183.4500	177.1900	177.1900	-0.006%	10	362	-68.198%
2025-11-14	162.9200	178.6700	162.9200	177.2000	+5.911%	4	361	-68.200%
2025-11-13	179.2000	179.2000	167.3100	167.3100	-16.980%	4	361	-66.320%
2025-11-11	202.3000	202.3000	201.5300	201.5300	-5.743%	2	361	-72.039%
2025-11-10	213.8100	213.8100	213.8100	213.8100	+7.632%	1	361	-73.645%
2025-11-07	198.6500	198.6500	198.6500	198.6500	-8.351%	1	360	-71.634%
2025-11-06	214.7000	216.7500	214.7000	216.7500	-5.204%	7	361	-74.002%
2025-11-05	214.2300	228.7200	212.7700	228.6500	-2.702%	5	360	-75.355%
2025-11-03	235.0000	235.0000	235.0000	235.0000	+8.796%	1	360	-76.021%
2025-10-30	216.1500	216.1500	216.0000	216.0000	-4.530%	2	360	-73.912%
2025-10-29	226.2500	226.2500	226.2500	226.2500	-0.330%	1	360	-75.094%
2025-10-28	223.5400	227.0000	223.5400	227.0000	+2.321%	4	359	-75.176%
2025-10-27	219.4700	222.1600	219.4700	221.8500	+10.925%	4	361	-74.600%
2025-10-24	203.8000	203.8000	200.0000	200.0000	-0.587%	6	361	-71.825%
2025-10-23	195.6900	201.1800	195.6900	201.1800	-0.716%	2	356	-71.990%
2025-10-22	208.1100	208.1100	202.6300	202.6300	-5.016%	2	357	-72.191%
2025-10-21	213.3300	213.3300	213.3300	213.3300	+7.201%	1	356	-73.586%
2025-10-16	204.3200	204.5000	199.0000	199.0000	+3.754%	4	357	-71.683%
2025-10-13	192.9500	192.9500	191.6500	191.8000	+4.923%	8	356	-70.620%
2025-10-10	204.6000	204.6000	182.8000	182.8000	-8.417%	15	349	-69.174%
2025-10-09	199.1700	199.6000	199.1700	199.6000	-5.902%	2	355	-71.769%
2025-10-06	212.1200	212.1200	212.1200	212.1200	+6.400%	1	355	-73.435%
2025-10-03	200.0000	200.0000	195.7000	199.3600	-12.737%	4	354	-71.735%
2025-10-01	222.3000	228.4600	222.3000	228.4600	+8.863%	3	351	-75.335%
2025-09-29	211.5000	214.4800	209.8600	209.8600	+3.379%	11	351	-73.149%
2025-09-26	199.6800	203.0000	197.0000	203.0000	+3.943%	3	352	-72.241%
2025-09-25	198.7600	199.3000	195.3000	195.3000	-7.594%	5	351	-71.147%
2025-09-24	199.5500	211.3500	199.5500	211.3500	+1.836%	3	352	-73.338%
2025-09-22	199.5700	212.2100	199.5700	207.5400	+6.759%	18	353	-72.849%
2025-09-19	194.4000	194.4000	194.4000	194.4000	-2.312%	3	342	-71.013%
2025-09-18	199.0000	199.0000	199.0000	199.0000	+6.777%	1	345	-71.683%
2025-09-17	185.8000	189.8500	181.9500	186.3700	-0.899%	33	346	-69.764%
2025-09-16	183.1500	189.7300	182.9000	188.0600	+0.352%	26	349	-70.036%
2025-09-15	191.1000	193.0000	187.4000	187.4000	+13.028%	24	356	-69.931%
2025-09-12	162.3000	165.8000	162.3000	165.8000	+19.590%	5	336	-66.013%
2025-09-11	131.7000	138.6400	131.7000	138.6400	+5.832%	10	335	-59.355%
2025-09-10	127.1500	131.0000	125.1900	131.0000	+4.466%	51	340	-56.985%
2025-09-08	124.7700	125.4000	124.7700	125.4000	-5.000%	5	369	-55.064%
2025-09-05	128.6000	132.0000	127.1800	132.0000	+15.962%	4	364	-57.311%
2025-09-03	113.8300	113.8300	113.8300	113.8300	+3.014%	1	368	-50.496%
2025-09-02	110.5000	110.5000	110.5000	110.5000	-10.779%	2	367	-49.005%
2025-08-28	131.2900	131.2900	123.8500	123.8500	-5.089%	6	365	-54.501%
2025-08-27	132.2000	132.2000	130.4900	130.4900	+1.945%	8	371	-56.817%
2025-08-26	128.0000	128.0000	128.0000	128.0000	-0.698%	40	375	-55.977%
2025-08-25	120.9100	128.9000	120.9100	128.9000	+7.417%	8	415	-56.284%
2025-08-22	118.0000	120.0000	116.8600	120.0000	+15.053%	6	411	-53.042%
2025-08-21	105.1000	105.1000	104.3000	104.3000	-3.515%	2	417	-45.973%
2025-08-20	111.9000	111.9000	104.3600	108.1000	-4.573%	4	419	-47.872%
2025-08-19	121.0000	121.0000	113.2800	113.2800	-0.640%	2	419	-50.256%
2025-08-15	116.1500	116.1500	114.0100	114.0100	-1.444%	45	420	-50.575%
2025-08-14	115.6800	115.6800	115.6800	115.6800	-5.421%	1	377	-51.288%
2025-08-13	126.0000	126.0000	122.3100	122.3100	+0.254%	3	377	-53.929%
2025-08-12	118.6500	122.0000	118.6500	122.0000	+6.737%	8	377	-53.811%
2025-08-08	114.5000	114.9100	114.3000	114.3000	+9.273%	6	377	-50.700%
2025-08-07	104.7200	104.7200	104.6000	104.6000	+1.043%	2	378	-46.128%
2025-08-06	103.5200	103.5200	103.5200	103.5200	+6.623%	1	379	-45.566%
2025-08-04	97.0900	97.0900	97.0900	97.0900	+3.419%	1	379	-41.961%
2025-08-01	93.8800	93.8800	93.8800	93.8800	-10.505%	1	380	-39.977%
2025-07-31	104.9000	104.9000	104.9000	104.9000	+1.206%	2	379	-46.282%
2025-07-30	103.7500	103.7500	103.1500	103.6500	-3.447%	15	381	-45.634%
2025-07-29	107.3500	107.3500	107.3500	107.3500	-3.713%	4	376	-47.508%
2025-07-28	105.1600	111.4900	105.1600	111.4900	+5.259%	3	376	-49.457%
2025-07-25	97.5700	108.3400	97.5700	105.9200	+10.035%	22	376	-46.799%
2025-07-24	93.7800	96.2600	92.9500	96.2600	-18.871%	32	374	-41.461%
2025-07-23	120.0500	120.0500	117.0200	118.6500	+1.933%	17	368	-52.507%
2025-07-21	123.3000	123.3000	116.4000	116.4000	-1.146%	4	375	-51.589%
2025-07-18	115.0000	117.7500	115.0000	117.7500	+10.150%	7	374	-52.144%
2025-07-16	106.9000	106.9000	106.9000	106.9000	+8.859%	1	368	-47.287%
2025-07-10	97.6800	100.0000	96.6100	98.2000	+9.354%	5	368	-42.617%
2025-07-09	89.8000	89.8000	89.8000	89.8000	-3.024%	1	366	-37.249%
2025-07-07	91.3800	92.6000	91.0000	92.6000	-15.742%	18	366	-39.147%
2025-07-03	109.8700	109.9000	109.8700	109.9000	-0.109%	2	363	-48.726%
2025-07-02	103.5200	110.0200	103.5200	110.0200	+11.053%	5	363	-48.782%
2025-07-01	100.5500	100.5500	99.0700	99.0700	-11.781%	23	364	-43.121%
2025-06-30	115.7500	115.7500	112.3000	112.3000	-8.064%	4	359	-49.822%
2025-06-26	122.1500	122.1500	122.1500	122.1500	-14.130%	1	356	-53.868%
2025-06-23	132.3500	146.6800	132.3500	142.2500	+17.475%	6	356	-60.387%
2025-06-20	125.7500	125.7500	121.0900	121.0900	-1.673%	6	359	-53.464%
2025-06-18	121.7500	123.1500	121.7500	123.1500	+2.659%	3	358	-54.243%
2025-06-17	119.9600	119.9600	119.9600	119.9600	-3.886%	5	358	-53.026%
2025-06-13	120.2500	130.3900	119.2500	124.8100	+6.086%	20	363	-54.851%
2025-06-12	121.6900	121.6900	117.6500	117.6500	-5.835%	5	363	-52.104%
2025-06-10	119.0500	124.9400	119.0500	124.9400	+11.603%	36	362	-54.898%
2025-06-09	95.0000	111.9500	93.0000	111.9500	+9.220%	78	385	-49.665%
2025-06-06	105.2600	105.5600	102.5000	102.5000	+7.330%	10	339	-45.024%
2025-06-05	121.7000	121.7000	94.6500	95.5000	-26.753%	20	336	-40.995%
2025-06-04	135.0000	135.0000	129.0000	130.3800	-6.871%	8	330	-56.780%
2025-06-03	144.6800	145.6300	140.0000	140.0000	+3.704%	7	330	-59.750%
2025-06-02	135.0000	135.0000	135.0000	135.0000	-14.853%	5	335	-58.259%
2025-05-29	159.3100	159.3100	158.5500	158.5500	+3.425%	4	330	-64.459%
2025-05-28	154.9000	157.2800	153.3000	153.3000	-2.326%	8	334	-63.242%
2025-05-27	149.5300	156.9500	149.5300	156.9500	+12.670%	7	334	-64.097%
2025-05-23	136.6000	139.3000	136.6000	139.3000	+2.577%	8	327	-59.548%
2025-05-21	139.9100	139.9100	135.8000	135.8000	-6.021%	2	327	-58.505%
2025-05-20	146.1700	146.1700	144.5000	144.5000	+6.250%	3	327	-61.003%
2025-05-19	133.5000	136.0000	133.5000	136.0000	-6.077%	4	328	-58.566%
2025-05-16	144.8000	144.8000	144.8000	144.8000	+3.911%	4	325	-61.084%
2025-05-15	139.3500	139.3500	139.3500	139.3500	+0.686%	81	323	-59.562%
2025-05-14	135.9200	138.4000	135.9200	138.4000	+12.704%	4	295	-59.285%
2025-05-13	122.8000	122.8000	122.8000	122.8000	+3.193%	1	296	-54.112%
2025-05-12	120.8000	121.3500	117.5500	119.0000	+11.215%	7	296	-52.647%
2025-05-09	106.0400	107.8100	105.0500	107.0000	+9.575%	240	298	-47.336%
2025-05-08	97.6500	97.6500	97.6500	97.6500	+11.920%	4	327	-42.294%
2025-05-07	87.2500	87.2500	87.2500	87.2500	-0.818%	4	327	-35.415%
2025-05-06	87.9700	87.9700	87.9700	87.9700	-2.688%	1	329	-35.944%
2025-05-05	90.4000	90.4000	90.4000	90.4000	-7.453%	1	329	-37.666%
2025-04-29	95.3200	97.6800	95.3200	97.6800	+7.613%	3	328	-42.312%
2025-04-28	99.5000	99.5000	89.4000	90.7700	-6.132%	5	329	-37.920%
2025-04-25	79.5000	97.7700	79.5000	96.7000	+28.420%	106	329	-41.727%
2025-04-24	73.6000	77.3900	73.6000	75.3000	+0.763%	16	338	-25.166%
2025-04-23	73.3500	78.6400	73.3500	74.7300	+13.502%	49	348	-24.595%
2025-04-22	62.4000	69.2000	62.4000	65.8400	+10.008%	54	315	-14.414%
2025-04-21	58.2800	59.8500	58.2800	59.8500	-11.320%	16	292	-5.848%
2025-04-16	74.8000	74.8000	67.4900	67.4900	-14.189%	4	303	-16.506%
2025-04-15	78.6300	78.6500	78.6300	78.6500	+2.289%	2	306	-28.353%
2025-04-11	77.7000	77.7000	75.5000	76.8900	-1.713%	22	304	-26.713%
2025-04-10	85.1700	85.1700	76.3400	78.2300	-14.090%	4	299	-27.969%
2025-04-09	68.7300	91.0600	68.7300	91.0600	+47.180%	46	300	-38.118%
2025-04-08	73.4400	74.8300	61.8700	61.8700	-5.136%	30	290	-8.922%
2025-04-07	63.0300	65.2200	60.5800	65.2200	-13.271%	6	302	-13.600%
2025-04-04	78.9500	80.5500	73.6000	75.2000	-16.398%	20	301	-25.066%
2025-04-03	86.4000	92.2000	86.4000	89.9500	-10.941%	18	298	-37.354%
2025-04-02	79.2000	101.0000	79.2000	101.0000	+10.661%	7	297	-44.208%
2025-04-01	88.5000	96.2500	88.5000	91.2700	+14.762%	8	299	-38.260%
2025-03-31	77.1500	79.5300	75.6000	79.5300	-9.316%	7	301	-29.146%
2025-03-28	92.0000	92.0000	86.6200	87.7000	-8.531%	28	300	-35.747%
2025-03-27	93.6500	104.7500	93.6500	95.8800	+6.415%	5	299	-41.229%
2025-03-26	90.9500	91.0000	90.1000	90.1000	-5.960%	103	301	-37.458%
2025-03-25	95.5000	95.8100	95.5000	95.8100	+1.796%	3	282	-41.186%
2025-03-24	90.0000	95.3000	90.0000	94.1200	+23.614%	3	279	-40.130%
2025-03-21	72.4500	76.1400	70.1100	76.1400	+13.931%	26	279	-25.992%
2025-03-20	66.7000	67.0500	66.7000	66.8300	-2.438%	9	277	-15.682%
2025-03-19	66.6500	68.5000	66.6500	68.5000	+9.600%	8	282	-17.737%
2025-03-18	61.8500	62.5000	60.9900	62.5000	-9.916%	9	274	-9.840%
2025-03-17	72.6900	72.7600	66.9000	69.3800	-9.248%	91	273	-18.781%
2025-03-14	75.7000	77.0200	73.8000	76.4500	+9.449%	468	262	-26.292%
2025-03-13	71.0000	71.0000	69.8500	69.8500	-9.403%	16	188	-19.327%
2025-03-12	77.5500	79.1000	77.1000	77.1000	+11.015%	16	188	-26.913%
2025-03-11	63.0500	69.4500	63.0500	69.4500	+13.946%	115	181	-18.862%
2025-03-10	70.6500	70.7000	60.5500	60.9500	-27.613%	27	79	-7.547%
2025-03-07	84.1000	84.8700	78.2500	84.2000	+0.310%	60	78	-33.076%
2025-03-06	88.0000	89.4400	83.9400	83.9400	-8.612%	46	71	-32.869%
2025-03-04	90.7300	91.8500	86.5400	91.8500	-16.011%	107	53	-38.650%
2025-03-03	109.3600	109.3600	109.3600	109.3600	+7.871%	6	20	-48.473%
2025-02-27	104.7000	104.7000	101.3800	101.3800	+0.030%	5	14	-44.417%
2025-02-26	101.3500	101.3500	101.3500	101.3500	-29.324%	1	9	-44.401%
2025-02-13	143.4000	143.4000	143.4000	143.4000	+5.155%	1	9	-60.704%
2025-02-12	136.3700	136.3700	136.3700	136.3700	-4.503%	1	9	-58.679%
2025-02-11	142.8000	142.8000	142.8000	142.8000	0.000%	8	8	-60.539%