Dark

TSLA20260918C385
TSLA Sep 18 2026 385.00 Call (TSLA260918C00385000)
option OPRA

EOD

Jul 31, 2026

3.50+6.061%(+0.20)110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	3.6200	3.7300	2.7100	3.5000	+6.061%	110	2,209	0.000%
2026-07-30	2.6900	3.4500	2.6800	3.3000	+32.530%	157	2,197	+6.061%
2026-07-29	3.1000	3.1200	2.4400	2.4900	-23.620%	101	2,208	+40.562%
2026-07-28	3.1000	3.7700	2.8500	3.2600	-9.945%	103	2,189	+7.362%
2026-07-27	4.5000	4.6000	3.4100	3.6200	-22.979%	235	2,184	-3.315%
2026-07-24	5.4500	6.0000	4.0500	4.7000	-17.832%	1,074	2,121	-25.532%
2026-07-23	10.0000	10.0000	5.2300	5.7200	-75.814%	446	1,922	-38.811%
2026-07-22	24.1000	26.7100	23.4500	23.6500	-7.617%	303	1,865	-85.201%
2026-07-21	24.6300	29.3000	24.6300	25.6000	+13.274%	275	1,766	-86.328%
2026-07-20	30.8500	30.8500	22.5000	22.6000	-20.423%	176	1,702	-84.513%
2026-07-17	29.4700	31.1000	28.0000	28.4000	-18.625%	515	1,664	-87.676%
2026-07-16	35.4000	37.4600	32.4000	34.9000	-8.158%	224	1,322	-89.971%
2026-07-15	41.2500	44.6700	35.7500	38.0000	-1.427%	83	1,298	-90.789%
2026-07-14	40.0200	40.5500	38.5500	38.5500	+4.217%	22	1,295	-90.921%
2026-07-13	42.5400	42.5400	36.4000	36.9900	-25.046%	45	1,295	-90.538%
2026-07-10	49.2600	49.3500	46.6700	49.3500	+5.291%	27	1,301	-92.908%
2026-07-09	38.0600	46.8700	37.4500	46.8700	+27.572%	51	1,303	-92.533%
2026-07-08	41.3200	41.9200	36.7400	36.7400	-16.500%	18	1,303	-90.474%
2026-07-07	53.5300	55.9000	44.0000	44.0000	-18.894%	8	1,300	-92.045%
2026-07-06	39.0000	54.6900	39.0000	54.2500	+41.386%	62	1,298	-93.548%
2026-07-02	55.5500	55.5500	37.0300	38.3700	-37.650%	53	1,293	-90.878%
2026-07-01	58.5000	65.8100	58.5000	61.5400	+5.341%	91	1,293	-94.313%
2026-06-30	50.0000	59.8500	50.0000	58.4200	+11.170%	45	1,316	-94.009%
2026-06-29	32.6000	53.0000	32.6000	52.5500	+64.476%	352	1,328	-93.340%
2026-06-26	27.6500	36.2500	27.6500	31.9500	+9.832%	215	1,472	-89.045%
2026-06-25	30.7300	31.7000	28.8500	29.0900	-7.357%	202	1,448	-87.968%
2026-06-24	35.2500	35.5100	30.0800	31.4000	-9.249%	176	1,421	-88.854%
2026-06-23	39.2500	40.5000	33.8500	34.6000	-32.077%	459	1,409	-89.884%
2026-06-22	44.8100	53.2200	44.8100	50.9400	+13.200%	26	1,251	-93.129%
2026-06-18	44.7000	45.0000	38.5200	45.0000	+1.810%	156	1,157	-92.222%
2026-06-17	46.3400	48.7000	44.2000	44.2000	-10.436%	99	1,157	-92.081%
2026-06-16	55.0000	55.0000	49.3400	49.3500	-9.533%	14	1,157	-92.908%
2026-06-15	59.4900	59.4900	53.5000	54.5500	+0.092%	20	1,157	-93.584%
2026-06-12	50.4700	54.5000	44.0000	54.5000	+7.814%	173	1,157	-93.578%
2026-06-11	43.1700	50.5500	40.5500	50.5500	+23.293%	108	1,157	-93.076%
2026-06-10	47.4900	47.4900	40.0000	41.0000	-16.667%	218	1,124	-91.463%
2026-06-09	59.8800	59.8800	43.6000	49.2000	-14.923%	39	991	-92.886%
2026-06-08	48.7400	57.8300	48.1500	57.8300	+24.768%	420	978	-93.948%
2026-06-05	65.5400	65.7500	45.4800	46.3500	-31.109%	100	581	-92.449%
2026-06-04	67.2800	67.2800	67.2800	67.2800	-0.884%	2	536	-94.798%
2026-06-03	71.8200	71.8200	67.2000	67.8800	+5.240%	5	536	-94.844%
2026-06-02	66.8500	66.8500	64.5000	64.5000	+0.546%	9	537	-94.574%
2026-06-01	64.9700	65.0000	64.1500	64.1500	-18.072%	49	536	-94.544%
2026-05-29	74.1000	78.3000	74.1000	78.3000	-5.663%	15	535	-95.530%
2026-05-28	83.0000	83.0000	83.0000	83.0000	+3.504%	2	550	-95.783%
2026-05-27	80.1900	80.1900	80.1900	80.1900	+9.028%	2	550	-95.635%
2026-05-26	71.4000	73.5500	71.4000	73.5500	+4.400%	4	550	-95.241%
2026-05-22	68.7000	73.1300	68.7000	70.4500	+7.067%	42	553	-95.032%
2026-05-21	65.7000	67.8000	62.7000	65.8000	+6.026%	77	590	-94.681%
2026-05-20	61.8000	62.0600	61.8000	62.0600	+11.318%	6	590	-94.360%
2026-05-19	53.0000	55.7500	50.0000	55.7500	-5.348%	52	557	-93.722%
2026-05-18	64.1000	64.1000	58.9000	58.9000	-15.917%	3	557	-94.058%
2026-05-15	71.6600	71.6600	70.0500	70.0500	-20.964%	73	557	-95.004%
2026-05-13	78.0000	88.6300	78.0000	88.6300	+17.640%	2	550	-96.051%
2026-05-12	82.9200	83.1300	75.3400	75.3400	-18.109%	8	550	-95.354%
2026-05-11	68.8000	92.0000	67.8000	92.0000	+24.090%	14	550	-96.196%
2026-05-08	71.5000	75.3000	70.9200	74.1400	+23.464%	17	558	-95.279%
2026-05-07	62.9000	63.5000	60.0500	60.0500	+11.825%	14	570	-94.172%
2026-05-06	45.0000	53.7000	45.0000	53.7000	+7.788%	45	575	-93.482%
2026-05-05	54.0700	54.8500	49.8200	49.8200	-0.658%	12	554	-92.975%
2026-05-04	47.1000	50.6000	46.6500	50.1500	-3.316%	25	560	-93.021%
2026-05-01	44.4500	52.6600	43.0500	51.8700	+18.560%	64	581	-93.252%
2026-04-30	35.9400	44.4700	35.9400	43.7500	+14.679%	7	581	-92.000%
2026-04-29	37.7000	38.4000	37.7000	38.1500	-5.100%	26	580	-90.826%
2026-04-28	39.4200	44.1000	39.4200	40.2000	-4.965%	33	576	-91.294%
2026-04-27	36.7000	43.0000	35.0000	42.3000	+0.955%	76	562	-91.726%
2026-04-24	44.6200	44.6200	40.1500	41.9000	+6.480%	14	549	-91.647%
2026-04-23	44.7200	47.3000	38.2000	39.3500	-21.142%	126	542	-91.105%
2026-04-22	50.4600	51.3500	49.8300	49.9000	+0.808%	25	462	-92.986%
2026-04-21	52.8000	52.8000	49.0000	49.5000	-5.894%	19	442	-92.929%
2026-04-20	62.0000	62.0000	52.3000	52.6000	-12.668%	38	442	-93.346%
2026-04-17	56.0000	64.0000	54.9000	60.2300	+14.223%	42	434	-94.189%
2026-04-16	54.0000	54.0000	49.2100	52.7300	-6.755%	26	459	-93.362%
2026-04-15	42.6500	56.5500	42.6500	56.5500	+52.016%	77	452	-93.811%
2026-04-14	34.3000	37.2000	34.3000	37.2000	+17.908%	46	443	-90.591%
2026-04-13	30.4500	32.7000	30.4500	31.5500	+5.097%	17	434	-88.906%
2026-04-10	30.1600	30.1600	28.0200	30.0200	+1.248%	27	432	-88.341%
2026-04-09	28.0000	30.0500	26.9700	29.6500	+2.595%	12	420	-88.196%
2026-04-08	33.7800	33.7800	28.9000	28.9000	-7.223%	12	417	-87.889%
2026-04-07	31.7100	31.7100	27.8000	31.1500	-1.111%	97	412	-88.764%
2026-04-06	37.2500	37.2500	31.5000	31.5000	-18.605%	9	342	-88.889%
2026-04-02	41.6000	43.1500	38.7000	38.7000	-22.600%	23	343	-90.956%
2026-04-01	47.7500	50.5500	47.7500	50.0000	+11.857%	41	343	-93.000%
2026-03-31	40.9000	44.7000	40.9000	44.7000	+22.466%	107	330	-92.170%
2026-03-30	41.5000	41.5400	36.4000	36.5000	-9.204%	98	253	-90.411%
2026-03-27	42.8000	43.2000	40.2000	40.2000	-14.559%	47	276	-91.294%
2026-03-26	51.5700	52.6500	47.0000	47.0500	-13.192%	255	265	-92.561%
2026-03-25	57.8500	59.0000	54.0500	54.2000	+4.231%	23	218	-93.542%
2026-03-24	51.5100	54.5500	51.5100	52.0000	+0.971%	56	203	-93.269%
2026-03-23	51.2000	52.7700	49.8200	51.5000	+17.312%	14	189	-93.204%
2026-03-20	50.8500	50.8500	43.9000	43.9000	-17.867%	40	185	-92.027%
2026-03-19	53.4500	54.3500	51.0200	53.4500	-15.159%	58	154	-93.452%
2026-03-18	63.0000	63.0000	63.0000	63.0000	-0.787%	1	126	-94.444%
2026-03-16	66.5500	66.5500	63.5000	63.5000	-2.308%	37	127	-94.488%
2026-03-12	70.5000	70.5000	65.0000	65.0000	-8.451%	2	90	-94.615%
2026-03-11	76.5000	77.0000	71.0000	71.0000	+7.576%	10	91	-95.070%
2026-03-10	68.9500	70.5000	66.0000	66.0000	-0.302%	21	91	-94.697%
2026-03-09	59.2000	67.1500	57.7000	66.2000	-0.211%	40	100	-94.713%
2026-03-06	65.8500	66.3400	65.8500	66.3400	-4.739%	3	96	-94.724%
2026-03-04	68.1000	71.3000	68.1000	69.6400	+11.424%	9	97	-94.974%
2026-03-03	62.6000	63.4000	60.8000	62.5000	-8.088%	75	95	-94.400%
2026-03-02	66.0700	70.2000	66.0700	68.0000	+1.100%	8	30	-94.853%
2026-02-27	71.5000	71.5000	67.2100	67.2600	-2.874%	5	26	-94.796%
2026-02-23	69.2500	69.2500	69.2500	69.2500	-12.706%	4	26	-94.946%
2026-02-18	79.3300	79.3300	79.3300	79.3300	-0.676%	10	26	-95.588%
2026-02-17	74.8300	79.8700	74.8300	79.8700	-4.347%	2	16	-95.618%
2026-02-12	83.5000	83.5000	83.5000	83.5000	-13.784%	1	15	-95.808%
2026-02-11	96.8500	96.8500	96.8500	96.8500	+29.878%	1	14	-96.386%
2026-02-06	74.5700	74.5700	74.5700	74.5700	+6.742%	1	14	-95.306%
2026-02-05	69.8600	69.8600	69.8600	69.8600	-9.449%	1	13	-94.990%
2026-02-04	77.4700	78.6500	77.1500	77.1500	-10.592%	4	13	-95.463%
2026-01-29	86.2900	86.2900	86.2900	86.2900	-12.476%	1	10	-95.944%
2026-01-28	98.6900	98.6900	98.5900	98.5900	+7.760%	2	9	-96.450%
2026-01-20	93.5500	93.5500	91.4900	91.4900	-11.313%	10	9	-96.174%
2026-01-16	103.1600	103.1600	103.1600	103.1600	0.000%	1	0	-96.607%