Dark

TSLA20260918C355
TSLA Sep 18 2026 355.00 Call (TSLA260918C00355000)
option OPRA

EOD

Jul 31, 2026

7.35+5.000%(+0.35)316

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	7.0000	8.1000	5.6500	7.3500	+5.000%	316	3,146	0.000%
2026-07-30	5.7000	7.2200	5.7000	7.0000	+34.615%	133	3,116	+5.000%
2026-07-29	7.0500	7.0500	5.0000	5.2000	-24.638%	201	3,076	+41.346%
2026-07-28	6.7200	7.8000	5.8000	6.9000	-5.350%	2,200	3,005	+6.522%
2026-07-27	9.4500	9.9000	7.0000	7.2900	-21.613%	185	1,141	+0.823%
2026-07-24	11.7600	11.7600	8.0500	9.3000	-17.699%	669	1,124	-20.968%
2026-07-23	18.7500	19.1500	10.1800	11.3000	-70.988%	291	631	-34.956%
2026-07-22	40.4900	42.5000	38.9500	38.9500	+5.556%	8	440	-81.130%
2026-07-20	47.5700	47.5700	36.9000	36.9000	-17.357%	25	434	-80.081%
2026-07-17	44.6500	44.6500	44.6500	44.6500	-18.892%	1	427	-83.539%
2026-07-16	55.0500	55.0500	55.0500	55.0500	-1.696%	1	428	-86.649%
2026-07-15	57.3800	57.3800	54.2000	56.0000	-2.218%	11	429	-86.875%
2026-07-14	59.0000	59.0000	57.2700	57.2700	-16.455%	5	424	-87.166%
2026-07-10	68.5500	68.5500	68.5500	68.5500	+17.986%	1	419	-89.278%
2026-07-09	58.1000	58.1000	58.1000	58.1000	+1.876%	1	419	-87.349%
2026-07-08	56.8900	57.5200	55.9700	57.0300	-14.626%	19	419	-87.112%
2026-07-07	73.1500	73.1500	66.8000	66.8000	-3.468%	20	410	-88.997%
2026-07-06	59.5100	69.2000	59.5100	69.2000	+19.951%	47	414	-89.379%
2026-07-02	60.6900	60.6900	55.1400	57.6900	-30.943%	7	392	-87.259%
2026-07-01	83.5400	83.5400	83.5400	83.5400	+18.463%	1	392	-91.202%
2026-06-29	56.5000	70.5200	56.5000	70.5200	+35.485%	13	391	-89.577%
2026-06-26	42.5000	52.1700	42.5000	52.0500	+18.027%	33	394	-85.879%
2026-06-25	45.4600	45.5000	44.1000	44.1000	-4.235%	12	399	-83.333%
2026-06-24	51.3200	51.3200	46.0500	46.0500	-7.437%	49	400	-84.039%
2026-06-23	55.5000	55.5000	49.7500	49.7500	-27.867%	10	439	-85.226%
2026-06-22	65.9000	72.1400	65.9000	68.9700	+14.340%	4	447	-89.343%
2026-06-18	57.6500	60.3200	57.6500	60.3200	-12.744%	4	446	-87.815%
2026-06-16	69.1300	69.1300	69.1300	69.1300	-6.795%	1	446	-89.368%
2026-06-15	74.5800	74.5800	74.1700	74.1700	+10.159%	7	445	-90.090%
2026-06-12	67.3300	67.3300	67.3300	67.3300	+11.197%	1	445	-89.084%
2026-06-11	60.7600	60.7600	60.5500	60.5500	+5.304%	6	445	-87.861%
2026-06-10	63.7700	63.7700	57.5000	57.5000	-28.125%	6	445	-87.217%
2026-06-09	80.0000	80.0000	80.0000	80.0000	+2.132%	1	441	-90.813%
2026-06-08	76.1400	78.3300	76.1400	78.3300	+23.354%	5	442	-90.617%
2026-06-05	75.8100	75.8100	62.7000	63.5000	-23.402%	56	440	-88.425%
2026-06-04	88.8000	88.8000	82.9000	82.9000	-5.214%	14	396	-91.134%
2026-06-03	95.8500	95.8500	87.4600	87.4600	+2.677%	14	400	-91.596%
2026-06-01	85.0300	85.1800	85.0300	85.1800	-15.955%	11	395	-91.371%
2026-05-29	100.1000	101.3500	91.8100	101.3500	-0.909%	27	398	-92.748%
2026-05-27	103.3000	103.3000	102.2800	102.2800	+4.634%	5	403	-92.814%
2026-05-26	97.7500	97.7500	97.7500	97.7500	+6.947%	2	403	-92.481%
2026-05-22	90.9300	91.4000	90.9300	91.4000	+8.166%	10	405	-91.958%
2026-05-21	82.3500	84.5000	82.3500	84.5000	+22.198%	3	405	-91.302%
2026-05-19	69.1500	69.1500	69.1500	69.1500	-24.673%	10	405	-89.371%
2026-05-15	99.4600	99.4600	91.8000	91.8000	-15.872%	8	403	-91.993%
2026-05-14	109.1200	109.1200	109.1200	109.1200	-1.605%	5	411	-93.264%
2026-05-13	114.6500	115.3900	110.9000	110.9000	+8.195%	42	416	-93.372%
2026-05-12	108.4500	108.4500	102.5000	102.5000	-8.195%	6	416	-92.829%
2026-05-11	105.4100	111.6500	103.0600	111.6500	+16.375%	56	416	-93.417%
2026-05-08	90.5300	95.9400	90.2100	95.9400	+24.841%	51	404	-92.339%
2026-05-07	82.1500	82.1500	76.8500	76.8500	+7.033%	13	355	-90.436%
2026-05-06	66.1000	71.8000	66.1000	71.8000	+7.405%	3	355	-89.763%
2026-05-05	70.5200	70.5200	65.7800	66.8500	+3.435%	17	355	-89.005%
2026-05-04	64.6300	64.6300	64.6300	64.6300	-2.489%	1	342	-88.628%
2026-05-01	69.2500	69.2500	66.2800	66.2800	+10.467%	3	342	-88.911%
2026-04-30	57.5000	60.0000	57.5000	60.0000	+14.373%	2	342	-87.750%
2026-04-29	52.6500	52.6500	52.4600	52.4600	-11.085%	2	343	-85.989%
2026-04-27	49.1700	59.0000	49.0000	59.0000	+4.777%	8	343	-87.542%
2026-04-24	60.0000	60.0000	55.6000	56.3100	-2.914%	33	341	-86.947%
2026-04-23	54.4000	58.0000	54.1000	58.0000	-12.121%	8	334	-87.328%
2026-04-22	66.0000	66.0000	66.0000	66.0000	-5.862%	3	330	-88.864%
2026-04-20	69.9000	70.1100	69.8200	70.1100	-14.385%	13	327	-89.516%
2026-04-17	71.7300	81.8900	71.7300	81.8900	+19.009%	4	322	-91.025%
2026-04-16	64.1400	68.8100	64.1400	68.8100	-4.364%	38	321	-89.318%
2026-04-15	51.7100	71.9500	51.7100	71.9500	+42.334%	44	301	-89.785%
2026-04-14	48.3400	52.0000	47.1000	50.5500	+15.069%	69	297	-85.460%
2026-04-13	46.0000	46.0000	42.7500	43.9300	+7.540%	61	275	-83.269%
2026-04-10	40.8500	40.8500	40.8500	40.8500	-2.343%	4	251	-82.007%
2026-04-09	37.9500	43.0000	37.9500	41.8300	+4.497%	88	247	-82.429%
2026-04-08	46.6000	47.2900	40.0300	40.0300	-2.413%	185	241	-81.639%
2026-04-07	44.1800	44.1800	39.4500	41.0200	-12.163%	275	280	-82.082%
2026-04-06	47.2100	47.2400	43.7400	46.7000	-11.301%	23	80	-84.261%
2026-04-02	52.2500	52.6500	52.2500	52.6500	-5.221%	2	67	-86.040%
2026-03-31	55.0700	55.8000	55.0700	55.5500	+9.891%	9	67	-86.769%
2026-03-30	51.7500	51.7500	49.0000	50.5500	-10.372%	43	72	-85.460%
2026-03-27	56.4000	56.4000	56.4000	56.4000	-13.377%	1	55	-86.968%
2026-03-26	65.0100	65.1100	65.0100	65.1100	-9.757%	4	55	-88.711%
2026-03-25	74.5000	74.5000	72.1500	72.1500	+23.693%	7	51	-89.813%
2026-03-20	58.3300	58.3300	58.3300	58.3300	-14.208%	1	53	-87.399%
2026-03-19	69.2800	69.2800	67.9900	67.9900	-10.891%	10	53	-89.190%
2026-03-18	82.0900	82.7600	76.3000	76.3000	-4.025%	14	60	-90.367%
2026-03-17	79.5000	79.5000	79.5000	79.5000	-1.791%	3	55	-90.755%
2026-03-16	83.3900	83.5700	80.9500	80.9500	0.000%	6	52	-90.920%
2026-03-13	80.9000	80.9500	80.9000	80.9500	+7.861%	6	47	-90.920%
2026-03-09	78.2000	78.2000	75.0400	75.0500	-9.250%	7	50	-90.207%
2026-03-04	82.7000	82.7000	82.7000	82.7000	+2.925%	1	49	-91.112%
2026-03-03	80.3500	80.3500	80.3500	80.3500	-6.895%	6	50	-90.853%
2026-03-02	86.3500	86.3500	86.2700	86.3000	-6.733%	17	44	-91.483%
2026-02-26	92.5300	92.5300	92.5300	92.5300	+5.483%	2	35	-92.057%
2026-02-23	89.7700	89.7700	87.7200	87.7200	-7.517%	4	35	-91.621%
2026-02-20	95.9600	95.9600	93.0000	94.8500	+0.743%	5	35	-92.251%
2026-02-19	97.8000	97.8000	94.1500	94.1500	-14.136%	31	34	-92.193%
2026-01-30	109.2000	109.6500	109.2000	109.6500	+4.131%	11	6	-93.297%
2026-01-29	105.3000	105.3000	105.3000	105.3000	0.000%	1	1	-93.020%