Dark

TSLA20260918C365
TSLA Sep 18 2026 365.00 Call (TSLA260918C00365000)
option OPRA

EOD

Jul 31, 2026

5.60+6.667%(+0.35)158

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	5.3500	6.1000	4.3800	5.6000	+6.667%	158	797	0.000%
2026-07-30	4.5500	5.6000	4.5500	5.2500	+32.911%	89	775	+6.667%
2026-07-29	5.3500	5.3500	3.9000	3.9500	-25.612%	149	759	+41.772%
2026-07-28	4.9500	6.0000	4.4500	5.3100	-9.231%	165	695	+5.461%
2026-07-27	7.2000	7.9000	5.4000	5.8500	-21.159%	180	654	-4.274%
2026-07-24	9.3000	9.3000	6.3500	7.4200	-18.462%	312	580	-24.528%
2026-07-23	16.4500	16.4500	8.0600	9.1000	-72.188%	312	521	-38.462%
2026-07-22	34.6800	35.7000	32.7200	32.7200	-13.895%	34	378	-82.885%
2026-07-21	31.7000	38.8000	31.7000	38.0000	+20.635%	25	391	-85.263%
2026-07-20	41.5500	41.5500	31.5000	31.5000	-19.231%	149	398	-82.222%
2026-07-17	39.8800	40.8000	37.6400	39.0000	-17.460%	24	405	-85.641%
2026-07-16	47.2500	47.2500	47.2500	47.2500	-4.449%	2	406	-88.148%
2026-07-15	46.9100	50.8800	46.9100	49.4500	-5.630%	19	407	-88.675%
2026-07-14	52.4700	52.4700	51.6000	52.4000	+8.714%	3	398	-89.313%
2026-07-13	54.9700	54.9700	48.2000	48.2000	-21.931%	18	397	-88.382%
2026-07-10	59.9900	61.7400	59.9900	61.7400	+3.765%	3	390	-90.930%
2026-07-09	49.7700	59.5000	49.7700	59.5000	+18.408%	4	391	-90.588%
2026-07-08	48.6500	50.2500	48.6500	50.2500	-21.656%	41	390	-88.856%
2026-07-06	52.7800	64.1400	52.7800	64.1400	+30.234%	5	388	-91.269%
2026-07-02	49.2500	49.2500	49.2500	49.2500	-36.287%	1	387	-88.629%
2026-07-01	75.2000	77.3000	75.2000	77.3000	+8.873%	4	387	-92.755%
2026-06-30	64.0300	71.0000	64.0300	71.0000	+7.821%	7	386	-92.113%
2026-06-29	42.7100	65.8500	42.7100	65.8500	+43.903%	16	384	-91.496%
2026-06-26	37.0300	45.7600	36.0000	45.7600	+18.857%	134	386	-87.762%
2026-06-25	40.2000	40.5000	38.5000	38.5000	-3.509%	22	371	-85.455%
2026-06-24	43.8300	45.9000	39.9000	39.9000	-11.432%	17	370	-85.965%
2026-06-23	51.9500	51.9500	45.0500	45.0500	-31.011%	13	370	-87.569%
2026-06-22	53.9100	65.3000	53.9100	65.3000	+27.989%	6	363	-91.424%
2026-06-18	50.9900	51.0200	50.9900	51.0200	-15.530%	5	363	-89.024%
2026-06-17	60.4000	60.4000	60.4000	60.4000	-4.309%	1	363	-90.728%
2026-06-16	62.0800	67.1200	61.1500	63.1200	-6.586%	13	363	-91.128%
2026-06-15	68.8900	68.8900	67.2700	67.5700	+10.952%	6	358	-91.712%
2026-06-12	61.9100	61.9100	60.6500	60.9000	-0.636%	6	358	-90.805%
2026-06-11	53.7300	61.2900	53.4900	61.2900	+22.092%	12	358	-90.863%
2026-06-10	58.5600	60.3500	50.2000	50.2000	-11.464%	13	360	-88.845%
2026-06-09	60.4000	60.4000	56.6000	56.7000	-20.555%	3	356	-90.123%
2026-06-08	71.3700	71.3700	71.3700	71.3700	+20.966%	1	356	-92.154%
2026-06-05	60.3800	60.3800	56.3700	59.0000	-22.876%	20	357	-90.508%
2026-06-04	76.5000	76.5000	76.5000	76.5000	-12.069%	1	356	-92.680%
2026-06-03	87.0000	87.0000	87.0000	87.0000	+12.113%	1	357	-93.563%
2026-06-01	77.8000	78.5900	77.6000	77.6000	-12.534%	13	358	-92.784%
2026-05-29	88.7200	88.7200	88.7200	88.7200	+2.804%	1	356	-93.688%
2026-05-26	86.3000	86.3000	86.3000	86.3000	+28.999%	1	356	-93.511%
2026-05-19	66.1800	66.9000	62.5500	66.9000	-33.532%	6	356	-91.629%
2026-05-14	100.6000	100.6500	100.6000	100.6500	-4.733%	12	356	-94.436%
2026-05-13	110.0000	110.0000	105.6500	105.6500	+17.389%	5	356	-94.699%
2026-05-12	90.0000	90.0000	90.0000	90.0000	-14.286%	1	356	-93.778%
2026-05-11	79.2400	105.0000	79.2400	105.0000	+20.690%	12	356	-94.667%
2026-05-08	83.4700	87.0000	83.4700	87.0000	+22.795%	12	352	-93.563%
2026-05-07	71.3500	74.0000	70.8500	70.8500	+8.833%	6	343	-92.096%
2026-05-06	61.0500	66.0500	61.0500	65.1000	+8.050%	4	347	-91.398%
2026-05-05	60.2500	60.2500	60.2500	60.2500	-0.166%	1	346	-90.705%
2026-05-04	61.5200	61.5200	56.7500	60.3500	-1.227%	23	345	-90.721%
2026-05-01	63.3100	63.8600	61.1000	61.1000	+14.527%	5	351	-90.835%
2026-04-30	45.9000	53.3500	44.0000	53.3500	+11.845%	33	351	-89.503%
2026-04-29	47.1400	47.7000	46.1500	47.7000	-3.558%	12	369	-88.260%
2026-04-28	51.0000	53.5000	49.4600	49.4600	-4.388%	26	369	-88.678%
2026-04-27	47.0500	51.7300	43.5500	51.7300	+3.460%	58	373	-89.175%
2026-04-24	54.0000	54.1500	49.4400	50.0000	+4.167%	27	360	-88.800%
2026-04-23	52.2000	56.5000	46.9500	48.0000	-20.000%	38	346	-88.333%
2026-04-22	62.5000	62.5000	60.0000	60.0000	-5.512%	3	345	-90.667%
2026-04-21	63.5000	63.5000	63.5000	63.5000	-1.167%	2	347	-91.181%
2026-04-20	72.0000	72.0000	64.2500	64.2500	-8.994%	24	347	-91.284%
2026-04-17	66.4000	71.4500	66.4000	70.6000	+11.480%	14	347	-92.068%
2026-04-16	65.0000	65.0000	58.4400	63.3300	-1.355%	18	350	-91.157%
2026-04-15	46.1500	67.0000	46.1500	64.2000	+40.543%	37	351	-91.277%
2026-04-14	42.5000	47.6700	42.5000	45.6800	+19.581%	167	361	-87.741%
2026-04-13	38.1000	40.5500	37.8000	38.2000	+3.523%	16	291	-85.340%
2026-04-10	37.1500	37.1500	35.6100	36.9000	-4.280%	10	285	-84.824%
2026-04-09	37.0000	38.5500	34.1200	38.5500	+7.024%	16	285	-85.473%
2026-04-08	42.2000	42.9800	36.0000	36.0200	-3.302%	33	291	-84.453%
2026-04-07	38.8900	38.8900	35.0000	37.2500	-6.991%	24	275	-84.966%
2026-04-06	48.7600	48.8000	39.7000	40.0500	-15.773%	64	259	-86.017%
2026-04-02	51.3000	52.1000	47.3000	47.5500	-18.926%	54	186	-88.223%
2026-04-01	56.3000	58.6500	55.6000	58.6500	+9.218%	9	186	-90.452%
2026-03-31	49.4000	55.0000	49.4000	53.7000	+17.249%	86	187	-89.572%
2026-03-30	52.1800	52.1800	44.3000	45.8000	-8.400%	149	180	-87.773%
2026-03-27	52.1600	52.5800	49.2300	50.0000	-26.395%	54	96	-88.800%
2026-03-25	70.9300	70.9300	67.9300	67.9300	+12.040%	3	75	-91.756%
2026-03-24	61.8000	61.8000	60.6300	60.6300	+9.638%	2	74	-90.764%
2026-03-20	58.0000	58.0000	55.3000	55.3000	-11.250%	2	74	-89.873%
2026-03-19	62.4500	62.8500	62.3100	62.3100	-16.754%	37	72	-91.013%
2026-03-16	74.8500	74.8500	74.8500	74.8500	-0.611%	1	41	-92.518%
2026-03-12	75.3100	75.3100	75.3100	75.3100	-5.151%	1	40	-92.564%
2026-03-10	79.4000	79.4000	79.4000	79.4000	+7.486%	1	39	-92.947%
2026-03-03	70.7300	73.8700	70.7300	73.8700	-5.958%	8	39	-92.419%
2026-02-27	78.5500	78.5500	78.5500	78.5500	-8.343%	1	38	-92.871%
2026-02-24	85.7000	85.7000	85.7000	85.7000	+11.443%	1	37	-93.466%
2026-02-23	76.9000	76.9000	76.9000	76.9000	-9.636%	1	37	-92.718%
2026-02-20	86.6200	86.6200	85.1000	85.1000	-3.262%	25	37	-93.420%
2026-02-19	87.9700	87.9700	87.9700	87.9700	-7.254%	2	14	-93.634%
2026-02-13	98.2900	98.2900	94.8500	94.8500	-11.767%	2	10	-94.096%
2026-02-11	107.5000	107.5000	107.5000	107.5000	+15.778%	2	10	-94.791%
2026-02-06	85.0000	92.8500	85.0000	92.8500	+19.008%	7	10	-93.969%
2026-02-05	78.0200	78.0200	78.0200	78.0200	0.000%	6	6	-92.822%