Dark

TSLA20260918C270
TSLA Sep 18 2026 270.00 Call (TSLA260918C00270000)
option OPRA

EOD

Jul 31, 2026

47.30+4.185%(+1.90)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	46.6000	47.3000	45.2000	47.3000	+4.185%	36	637	0.000%
2026-07-30	44.0000	46.0000	43.1100	45.4000	+17.922%	94	637	+4.185%
2026-07-29	42.0000	42.0000	38.5000	38.5000	-17.062%	14	605	+22.857%
2026-07-28	43.7500	46.4300	41.6000	46.4200	+0.913%	90	593	+1.896%
2026-07-27	47.8800	47.8800	46.0000	46.0000	-9.910%	31	561	+2.826%
2026-07-24	50.5000	51.0600	47.9100	51.0600	-15.365%	18	535	-7.364%
2026-07-23	76.4000	76.4000	57.9500	60.3300	-44.139%	115	532	-21.598%
2026-07-22	108.0000	108.0000	108.0000	108.0000	-6.542%	1	548	-56.204%
2026-07-17	115.0700	115.6000	115.0700	115.5600	-14.898%	25	549	-59.069%
2026-07-09	133.1800	135.7900	133.1800	135.7900	-10.429%	2	550	-65.167%
2026-07-06	126.3800	151.6000	126.3800	151.6000	+28.051%	5	551	-68.799%
2026-06-24	118.7000	118.7000	118.3900	118.3900	-17.995%	2	551	-60.047%
2026-06-22	138.1700	144.3700	138.1700	144.3700	+4.943%	3	549	-67.237%
2026-06-17	137.5700	137.5700	137.5700	137.5700	-5.742%	1	542	-65.618%
2026-06-15	145.9500	145.9500	145.9500	145.9500	+15.925%	3	542	-67.592%
2026-06-11	121.1600	125.9000	121.1600	125.9000	+4.917%	8	542	-62.431%
2026-06-10	128.7900	128.8100	120.0000	120.0000	-10.681%	5	534	-60.583%
2026-06-09	143.0900	143.0900	131.3800	134.3500	-4.993%	14	537	-64.793%
2026-06-08	138.4500	141.4100	138.4500	141.4100	+8.777%	18	530	-66.551%
2026-06-05	145.8500	145.8500	130.0000	130.0000	-17.197%	34	512	-63.615%
2026-06-01	157.0000	157.0000	157.0000	157.0000	-9.479%	1	506	-69.873%
2026-05-29	173.4400	173.4400	173.4400	173.4400	-3.009%	20	507	-72.728%
2026-05-28	178.8000	178.8200	178.8000	178.8200	+0.235%	4	487	-73.549%
2026-05-27	178.4000	178.4000	178.4000	178.4000	+7.276%	3	483	-73.487%
2026-05-22	160.3600	166.9300	160.3600	166.3000	+4.394%	11	481	-71.557%
2026-05-21	154.9800	159.3000	154.9800	159.3000	+5.707%	2	477	-70.308%
2026-05-20	147.2400	150.7000	147.2400	150.7000	+1.962%	19	477	-68.613%
2026-05-18	147.7500	147.8000	144.2900	147.8000	-8.816%	45	476	-67.997%
2026-05-15	171.5000	171.5000	162.0900	162.0900	+20.004%	3	476	-70.819%
2026-05-06	131.5100	135.0700	131.5100	135.0700	+18.389%	15	474	-64.981%
2026-04-29	114.0900	114.0900	114.0900	114.0900	-1.015%	1	473	-58.542%
2026-04-23	115.2600	115.2600	115.2600	115.2600	-11.072%	2	474	-58.962%
2026-04-22	129.3400	129.6800	129.3400	129.6100	-4.950%	12	474	-63.506%
2026-04-20	136.3800	136.3800	136.3600	136.3600	-4.896%	27	477	-65.312%
2026-04-17	146.0000	147.3500	143.3800	143.3800	+7.000%	7	504	-67.011%
2026-04-15	133.2200	134.5000	129.3700	134.0000	+47.107%	31	504	-64.701%
2026-04-10	91.0900	91.0900	91.0900	91.0900	+2.222%	3	475	-48.073%
2026-04-09	89.1100	89.1100	89.1100	89.1100	-7.610%	1	475	-46.920%
2026-04-08	94.2800	96.4500	94.2800	96.4500	+5.514%	3	476	-50.959%
2026-04-07	94.9700	94.9700	91.3500	91.4100	-8.863%	14	478	-48.255%
2026-04-06	107.1000	107.1000	97.0600	100.3000	-7.558%	29	485	-52.841%
2026-04-02	108.5000	108.5000	108.5000	108.5000	-1.525%	5	471	-56.406%
2026-03-30	110.1800	110.1800	110.1800	110.1800	+0.538%	10	471	-57.070%
2026-03-27	111.6000	111.6000	109.5900	109.5900	-15.257%	58	471	-56.839%
2026-03-26	129.3200	129.3200	129.3200	129.3200	+0.349%	1	416	-63.424%
2026-03-23	125.6900	128.8700	125.6900	128.8700	+9.789%	6	417	-63.296%
2026-03-20	118.1000	118.1000	117.1500	117.3800	-7.937%	3	420	-59.704%
2026-03-19	127.5000	127.5000	127.5000	127.5000	-10.714%	1	419	-62.902%
2026-03-18	142.8000	142.8000	142.8000	142.8000	+0.563%	1	419	-66.877%
2026-03-17	140.9500	142.0000	140.9500	142.0000	-3.158%	6	419	-66.690%
2026-03-16	146.6300	146.6300	146.6300	146.6300	+2.517%	4	413	-67.742%
2026-03-12	144.5800	144.5800	143.0300	143.0300	-3.162%	18	409	-66.930%
2026-03-05	147.7000	147.7000	147.7000	147.7000	-2.476%	1	409	-67.976%
2026-03-04	151.4000	151.4500	151.3300	151.4500	+1.884%	24	408	-68.769%
2026-03-02	148.6500	148.6500	148.6500	148.6500	-12.994%	4	403	-68.180%
2026-02-11	170.8500	170.8500	170.8500	170.8500	-0.402%	1	402	-72.315%
2026-02-10	171.5400	171.5400	171.5400	171.5400	+2.842%	1	402	-72.426%
2026-02-09	166.8000	166.8000	166.8000	166.8000	+13.997%	1	403	-71.643%
2026-02-05	144.2500	148.4000	144.2500	146.3200	-2.570%	10	403	-67.674%
2026-02-04	155.8600	155.8600	150.1800	150.1800	-13.176%	4	401	-68.504%
2026-01-30	172.9700	172.9700	172.9700	172.9700	-4.304%	1	401	-72.654%
2026-01-27	180.8000	180.8000	180.7500	180.7500	-0.905%	10	401	-73.831%
2026-01-26	182.4000	182.4000	182.4000	182.4000	+4.569%	40	396	-74.068%
2026-01-21	174.4300	174.4300	174.4300	174.4300	-1.313%	3	376	-72.883%
2026-01-20	176.7500	176.7500	176.7500	176.7500	-0.141%	1	376	-73.239%
2026-01-08	177.0000	177.0000	177.0000	177.0000	-5.221%	2	377	-73.277%
2026-01-06	187.2500	187.2500	186.7500	186.7500	-9.878%	6	375	-74.672%
2025-12-30	210.3000	210.3500	207.2200	207.2200	-8.106%	5	380	-77.174%
2025-12-26	225.5000	225.5000	225.5000	225.5000	-2.642%	1	382	-79.024%
2025-12-24	231.6200	231.6200	231.6200	231.6200	-0.301%	1	384	-79.579%
2025-12-19	232.3200	232.3200	232.3200	232.3200	-2.045%	1	384	-79.640%
2025-12-18	227.0000	239.7800	224.5700	237.1700	+4.251%	27	384	-80.056%
2025-12-17	230.0000	230.0000	227.5000	227.5000	+0.220%	3	376	-79.209%
2025-12-16	227.0000	227.0000	227.0000	227.0000	+0.768%	1	375	-79.163%
2025-12-15	225.2700	225.2700	225.2700	225.2700	+13.343%	1	374	-79.003%
2025-12-12	198.7500	198.7500	198.7500	198.7500	+0.333%	1	373	-76.201%
2025-12-08	198.0900	198.0900	198.0900	198.0900	-4.742%	11	373	-76.122%
2025-12-05	208.9600	210.3900	207.9500	207.9500	+2.539%	13	384	-77.254%
2025-12-04	202.8000	202.8000	202.8000	202.8000	+15.516%	1	374	-76.677%
2025-11-25	172.5000	177.0000	172.5000	175.5600	-1.082%	66	373	-73.058%
2025-11-24	174.9500	177.4800	174.9500	177.4800	+11.064%	4	345	-73.349%
2025-11-21	151.5500	159.8000	151.5500	159.8000	-12.663%	6	342	-70.401%
2025-11-20	182.9700	182.9700	182.9700	182.9700	+17.176%	9	338	-74.149%
2025-11-18	156.1500	156.1500	156.1500	156.1500	-14.335%	1	338	-69.709%
2025-11-17	182.2800	182.2800	182.2800	182.2800	+6.385%	1	338	-74.051%
2025-11-14	156.3100	171.5000	156.3100	171.3400	+7.021%	32	339	-72.394%
2025-11-13	160.1000	160.1000	160.1000	160.1000	-15.737%	2	338	-70.456%
2025-11-12	190.0000	190.0000	190.0000	190.0000	-11.298%	1	340	-75.105%
2025-11-06	214.0100	214.2800	214.0100	214.2000	-3.665%	10	341	-77.918%
2025-11-05	216.1800	222.3500	216.1800	222.3500	+9.532%	4	338	-78.727%
2025-10-30	203.0000	203.0000	203.0000	203.0000	-1.456%	1	341	-76.700%
2025-10-27	215.9200	215.9200	206.0000	206.0000	+1.273%	2	340	-77.039%
2025-10-23	181.6200	203.5700	181.6200	203.4100	+3.411%	5	340	-76.746%
2025-10-22	196.7000	196.7000	196.7000	196.7000	-4.296%	2	340	-75.953%
2025-10-20	208.3500	208.3500	205.5300	205.5300	+6.520%	7	340	-76.986%
2025-10-16	196.3000	198.9500	192.9500	192.9500	-1.581%	8	340	-75.486%
2025-10-13	187.8500	196.0500	187.6000	196.0500	+7.726%	6	335	-75.874%
2025-10-10	198.8800	199.0400	180.7500	181.9900	-8.035%	21	335	-74.010%
2025-10-08	197.8900	197.8900	197.8900	197.8900	-1.055%	2	328	-76.098%
2025-10-07	201.6000	201.6000	200.0000	200.0000	-3.148%	2	330	-76.350%
2025-10-06	202.6400	208.2000	202.6400	206.5000	+9.144%	5	330	-77.094%
2025-10-03	189.2000	189.2000	189.2000	189.2000	-6.526%	1	327	-75.000%
2025-10-02	208.8000	208.8000	202.4100	202.4100	-7.748%	2	327	-76.632%
2025-10-01	219.4100	219.4100	219.4100	219.4100	+8.004%	1	327	-78.442%
2025-09-29	203.6000	203.6000	203.1500	203.1500	+6.752%	4	327	-76.717%
2025-09-26	186.1500	190.3000	186.1500	190.3000	-2.460%	2	325	-75.145%
2025-09-23	195.1000	195.1000	195.1000	195.1000	-4.470%	1	326	-75.756%
2025-09-22	204.2300	204.2300	204.2300	204.2300	+12.060%	2	325	-76.840%
2025-09-18	182.2500	182.2500	182.2500	182.2500	-0.470%	1	325	-74.047%
2025-09-16	182.0000	183.1100	181.5800	183.1100	+4.247%	3	325	-74.169%
2025-09-15	183.0000	185.8200	175.1000	175.6500	+13.184%	7	326	-73.071%
2025-09-12	148.2000	155.1900	148.2000	155.1900	+14.548%	3	328	-69.521%
2025-09-11	131.6500	135.4800	131.6500	135.4800	+8.168%	4	328	-65.087%
2025-09-10	123.6000	125.2500	123.6000	125.2500	+3.214%	3	331	-62.236%
2025-09-09	121.3500	121.3500	121.3500	121.3500	+1.041%	1	329	-61.022%
2025-09-08	128.2000	128.2000	118.7300	120.1000	-0.083%	4	329	-60.616%
2025-09-05	120.2000	120.2000	120.2000	120.2000	+10.478%	1	330	-60.649%
2025-09-03	106.3200	108.8000	106.3200	108.8000	+4.115%	2	330	-56.526%
2025-09-02	107.5500	107.5500	104.5000	104.5000	-3.446%	11	331	-54.737%
2025-08-29	109.6000	109.7500	108.2300	108.2300	-9.582%	5	327	-56.297%
2025-08-28	117.0000	119.7000	117.0000	119.7000	-4.962%	2	327	-60.485%
2025-08-27	125.9500	125.9500	125.9500	125.9500	+2.373%	1	326	-62.445%
2025-08-26	123.0300	123.0300	123.0300	123.0300	-0.243%	44	327	-61.554%
2025-08-25	120.6200	123.3300	120.6200	123.3300	+7.384%	5	284	-61.648%
2025-08-22	104.3500	114.8500	104.3500	114.8500	+14.199%	4	288	-58.816%
2025-08-21	100.5700	100.5700	100.5700	100.5700	-14.372%	1	287	-52.968%
2025-08-12	117.4500	117.4500	117.4500	117.4500	+6.850%	1	287	-59.728%
2025-08-08	102.0900	109.9200	102.0900	109.9200	+10.472%	3	287	-56.969%
2025-08-07	100.8500	100.8500	99.5000	99.5000	+1.015%	6	288	-52.462%
2025-08-06	96.7500	98.5000	96.7500	98.5000	+8.159%	2	287	-51.980%
2025-08-05	92.7600	92.7600	91.0700	91.0700	-0.033%	3	287	-48.062%
2025-08-04	91.1000	91.1000	91.1000	91.1000	+1.402%	1	285	-48.079%
2025-08-01	89.5800	89.8400	89.5800	89.8400	-4.171%	3	285	-47.351%
2025-07-31	93.7500	93.7500	93.7500	93.7500	-4.726%	1	287	-49.547%
2025-07-30	100.0000	100.0000	95.5800	98.4000	-4.836%	18	286	-51.931%
2025-07-29	101.8000	103.4000	101.8000	103.4000	-0.672%	3	292	-54.255%
2025-07-28	99.6000	104.1000	99.6000	104.1000	+6.224%	4	291	-54.563%
2025-07-25	94.4000	100.0500	94.4000	98.0000	+8.527%	14	292	-51.735%
2025-07-24	90.1300	90.3000	87.0400	90.3000	-20.117%	19	293	-47.619%
2025-07-23	113.5500	114.8200	112.9100	113.0400	+1.163%	14	302	-58.156%
2025-07-22	111.7400	111.7400	111.7400	111.7400	-0.428%	1	315	-57.670%
2025-07-21	113.9900	113.9900	112.2200	112.2200	+0.196%	2	314	-57.851%
2025-07-18	111.0000	112.0000	109.9100	112.0000	+5.840%	8	316	-57.768%
2025-07-17	106.5000	106.5000	105.7000	105.8200	+6.138%	45	323	-55.301%
2025-07-15	100.0000	101.0000	99.7000	99.7000	-0.300%	11	366	-52.558%
2025-07-14	101.6500	101.6500	100.0000	100.0000	+0.200%	2	366	-52.700%
2025-07-11	97.0000	99.8000	96.5000	99.8000	+3.110%	11	366	-52.605%
2025-07-10	96.7900	96.7900	96.7900	96.7900	+13.112%	1	363	-51.131%
2025-07-09	88.5500	88.5500	85.5700	85.5700	-3.365%	4	363	-44.724%
2025-07-08	87.6000	88.5500	87.6000	88.5500	+2.488%	2	361	-46.584%
2025-07-07	86.0000	89.7000	85.6700	86.4000	-16.723%	28	361	-45.255%
2025-07-03	103.7500	103.7500	103.7500	103.7500	+2.066%	2	343	-54.410%
2025-07-02	101.6500	101.6500	101.6500	101.6500	+6.944%	1	343	-53.468%
2025-07-01	91.6500	95.0700	91.4700	95.0500	-13.732%	9	344	-50.237%
2025-06-30	110.1800	110.1800	110.1800	110.1800	-1.502%	1	342	-57.070%
2025-06-27	115.4000	115.4000	111.4900	111.8600	-3.093%	3	342	-57.715%
2025-06-25	113.2000	115.4300	113.2000	115.4300	-15.000%	5	341	-59.023%
2025-06-23	124.6500	142.5500	124.6500	135.8000	+18.551%	11	337	-65.169%
2025-06-20	116.0500	116.0500	114.5000	114.5500	-3.293%	6	332	-58.708%
2025-06-17	118.4500	118.4500	118.4500	118.4500	-2.180%	3	331	-60.068%
2025-06-16	121.0900	121.0900	121.0900	121.0900	-2.817%	1	331	-60.938%
2025-06-13	124.5400	124.6000	124.5400	124.6000	+8.802%	8	332	-62.039%
2025-06-12	114.5200	114.5200	114.5200	114.5200	-8.141%	2	332	-58.697%
2025-06-11	124.6700	124.6700	124.6700	124.6700	+7.967%	1	332	-62.060%
2025-06-10	114.5000	115.4700	114.1500	115.4700	+8.423%	3	333	-59.037%
2025-06-09	89.3200	107.2600	89.3200	106.5000	+8.155%	6	333	-55.587%
2025-06-06	99.7500	99.9500	96.9000	98.4700	+7.676%	12	334	-51.965%
2025-06-05	112.8700	112.8700	91.1500	91.4500	-26.190%	16	333	-48.278%
2025-06-04	124.4000	124.4000	123.9000	123.9000	-11.582%	23	333	-61.824%
2025-06-03	140.1300	140.1300	140.1300	140.1300	+8.670%	1	333	-66.246%
2025-06-02	127.4000	128.9500	127.4000	128.9500	-5.951%	26	334	-63.319%
2025-05-30	139.4900	139.4900	137.1100	137.1100	-9.486%	8	356	-65.502%
2025-05-29	152.5000	152.5000	151.4400	151.4800	+2.594%	12	356	-68.775%
2025-05-28	147.6500	147.6500	147.6500	147.6500	+3.796%	1	345	-67.965%
2025-05-27	142.2500	142.2500	142.2500	142.2500	+8.052%	1	344	-66.749%
2025-05-23	128.9000	131.6500	128.9000	131.6500	+1.865%	6	343	-64.071%
2025-05-21	130.3000	130.7000	129.2400	129.2400	-5.836%	6	343	-63.401%
2025-05-20	138.1700	138.1700	137.2500	137.2500	+2.571%	6	342	-65.537%
2025-05-19	133.3300	133.9800	133.3300	133.8100	-3.036%	6	342	-64.651%
2025-05-16	138.8400	138.8400	138.0000	138.0000	+3.464%	8	340	-65.725%
2025-05-15	131.0000	133.3800	131.0000	133.3800	+0.475%	4	340	-64.537%
2025-05-14	132.7500	132.7500	132.7500	132.7500	+3.670%	1	341	-64.369%
2025-05-13	116.5000	129.0500	116.3000	128.0500	+10.531%	118	341	-63.061%
2025-05-12	120.1400	120.1400	115.0900	115.8500	+14.138%	88	315	-59.171%
2025-05-09	101.5000	101.8500	100.9600	101.5000	+8.071%	100	319	-53.399%
2025-05-08	90.6500	93.9200	90.6500	93.9200	+11.570%	2	324	-49.638%
2025-05-07	84.5600	84.5600	82.0000	84.1800	-0.965%	6	325	-43.811%
2025-05-06	85.0000	85.0000	85.0000	85.0000	-3.911%	1	324	-44.353%
2025-05-05	90.0000	90.0000	87.8800	88.4600	-10.961%	4	324	-46.530%
2025-05-02	99.3500	99.3500	99.3500	99.3500	+9.525%	2	324	-52.391%
2025-05-01	89.9000	93.5400	89.9000	90.7100	+3.966%	12	323	-47.856%
2025-04-30	84.5500	87.2500	84.5000	87.2500	-6.505%	31	328	-45.788%
2025-04-29	94.0000	94.0000	92.2000	93.3200	+3.631%	11	317	-49.314%
2025-04-28	96.0800	96.0800	86.7600	90.0500	-1.992%	8	311	-47.474%
2025-04-25	75.7500	93.3500	75.7500	91.8800	+28.038%	62	313	-48.520%
2025-04-24	73.2900	73.2900	71.7600	71.7600	+1.990%	11	309	-34.086%
2025-04-23	72.3800	74.1000	67.5000	70.3600	+26.820%	62	306	-32.774%
2025-04-21	58.7400	58.7400	54.9500	55.4800	-11.867%	8	250	-14.744%
2025-04-16	70.8500	70.8500	62.9500	62.9500	-14.050%	16	246	-24.861%
2025-04-15	72.0500	74.3000	72.0500	73.2400	-0.082%	21	251	-35.418%
2025-04-11	79.4000	79.4000	73.3000	73.3000	-2.850%	12	232	-35.471%
2025-04-10	81.0500	81.7500	75.4500	75.4500	-15.491%	13	227	-37.309%
2025-04-09	81.0000	89.2800	81.0000	89.2800	+43.652%	10	219	-47.021%
2025-04-08	62.1500	62.1500	62.1500	62.1500	-2.433%	1	211	-23.894%
2025-04-07	60.8400	67.0000	60.8400	63.7000	-12.799%	16	212	-25.746%
2025-04-04	72.4400	74.5300	72.4300	73.0500	-16.256%	18	215	-35.250%
2025-04-03	84.8000	87.2300	84.8000	87.2300	-10.689%	9	221	-45.776%
2025-04-02	92.2000	97.6700	92.2000	97.6700	+7.424%	5	215	-51.572%
2025-04-01	84.6500	90.9200	82.8500	90.9200	+17.620%	3	214	-47.976%
2025-03-31	72.4000	77.3000	72.4000	77.3000	-7.921%	5	211	-38.810%
2025-03-28	88.1400	88.1400	82.8500	83.9500	-6.629%	28	212	-43.657%
2025-03-27	95.8000	102.3500	89.9100	89.9100	+2.287%	7	210	-47.392%
2025-03-26	92.4000	92.4000	87.9000	87.9000	-4.165%	11	208	-46.189%
2025-03-25	93.8100	93.8100	88.6000	91.7200	-1.725%	21	212	-48.430%
2025-03-24	80.8000	93.3300	80.8000	93.3300	+33.768%	53	202	-49.320%
2025-03-21	68.8400	70.3400	68.8400	69.7700	+16.283%	6	176	-32.206%
2025-03-18	59.3000	60.7300	59.3000	60.0000	-5.288%	3	175	-21.167%
2025-03-17	69.4100	69.4100	63.3500	63.3500	-14.241%	29	172	-25.335%
2025-03-14	69.5200	73.8700	69.5200	73.8700	+7.997%	106	194	-35.969%
2025-03-13	68.4000	68.4000	68.4000	68.4000	-9.163%	1	160	-30.848%
2025-03-12	73.9500	75.3800	73.9500	75.3000	+18.957%	83	160	-37.185%
2025-03-11	61.5000	63.3000	61.4400	63.3000	+8.576%	20	77	-25.276%
2025-03-10	70.5500	70.5500	58.3000	58.3000	-27.125%	32	62	-18.868%
2025-03-07	81.2800	81.2800	80.0000	80.0000	+1.253%	6	54	-40.875%
2025-03-06	86.0000	86.0000	79.0100	79.0100	-8.880%	6	52	-40.134%
2025-03-04	88.9700	88.9700	81.9700	86.7100	-16.488%	28	49	-45.450%
2025-03-03	103.8300	103.8300	103.8300	103.8300	+5.144%	1	32	-54.445%
2025-02-28	94.1400	99.2500	94.1400	98.7500	+7.267%	26	31	-52.101%
2025-02-27	98.2700	98.2700	92.0600	92.0600	-6.642%	26	27	-48.620%
2025-02-26	101.7500	101.7500	97.7000	98.6100	-7.599%	29	33	-52.033%
2025-02-25	106.7200	106.7200	106.7200	106.7200	-28.433%	2	3	-55.678%
2025-02-19	149.1200	149.1200	149.1200	149.1200	+1.477%	1	3	-68.281%
2025-02-14	146.9500	146.9500	146.9500	146.9500	+11.368%	2	2	-67.812%
2025-02-11	131.9500	131.9500	131.9500	131.9500	-12.876%	1	2	-64.153%
2025-02-07	151.4500	151.4500	151.4500	151.4500	0.000%	2	1	-68.769%