Dark

TSLA20260918C395
TSLA Sep 18 2026 395.00 Call (TSLA260918C00395000)
option OPRA

EOD

Jul 31, 2026

2.81+3.309%(+0.09)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	2.6100	3.1000	2.1500	2.8100	+3.309%	101	3,551	0.000%
2026-07-30	2.5000	2.7200	2.3400	2.7200	+38.071%	67	3,534	+3.309%
2026-07-29	2.4800	2.5100	1.9500	1.9700	-26.217%	1,078	3,517	+42.640%
2026-07-28	2.5800	2.8700	2.2000	2.6700	-6.643%	98	2,903	+5.243%
2026-07-27	3.5500	3.7000	2.6700	2.8600	-19.437%	154	2,871	-1.748%
2026-07-24	4.6500	4.7500	3.2500	3.5500	-23.160%	213	2,838	-20.845%
2026-07-23	8.1000	8.1000	4.1600	4.6200	-76.667%	936	2,812	-39.177%
2026-07-22	21.5000	22.4000	19.8000	19.8000	-10.771%	86	2,684	-85.808%
2026-07-21	19.8000	24.4500	19.8000	22.1900	+14.440%	666	2,662	-87.337%
2026-07-20	25.2500	25.2500	19.0000	19.3900	-20.206%	659	2,545	-85.508%
2026-07-17	24.1000	26.6500	23.6800	24.3000	-19.881%	276	2,409	-88.436%
2026-07-16	30.4500	32.8000	27.9300	30.3300	-6.389%	288	2,348	-90.735%
2026-07-15	36.0000	38.7500	30.7300	32.4000	-1.788%	303	2,347	-91.327%
2026-07-14	35.2000	35.9000	32.6200	32.9900	+0.887%	768	2,293	-91.482%
2026-07-13	34.5300	35.3900	31.1500	32.7000	-21.602%	453	2,038	-91.407%
2026-07-10	43.5500	43.5500	39.9000	41.7100	+4.275%	69	1,857	-93.263%
2026-07-09	33.5500	41.3000	32.0000	40.0000	+19.403%	212	1,868	-92.975%
2026-07-08	36.4300	36.4300	31.7500	33.5000	-15.082%	311	1,872	-91.612%
2026-07-07	42.3900	43.0000	39.3000	39.4500	-20.767%	38	1,762	-92.877%
2026-07-06	35.8000	49.7900	31.9000	49.7900	+46.097%	297	1,765	-94.356%
2026-07-02	56.0000	56.0000	32.2500	34.0800	-36.418%	352	1,746	-91.755%
2026-07-01	53.0600	59.1000	53.0600	53.6000	+2.879%	16	1,746	-94.757%
2026-06-30	44.9600	53.5000	44.7100	52.1000	+10.498%	24	1,754	-94.607%
2026-06-29	28.0000	47.4500	28.0000	47.1500	+67.794%	403	1,759	-94.040%
2026-06-26	23.8300	31.4500	23.5000	28.1000	+12.310%	61	1,826	-90.000%
2026-06-25	26.5300	27.6500	24.9300	25.0200	-7.402%	104	1,814	-88.769%
2026-06-24	30.3000	31.0500	26.4500	27.0200	-9.933%	366	1,799	-89.600%
2026-06-23	36.0000	36.0000	29.7100	30.0000	-31.973%	139	1,664	-90.633%
2026-06-22	38.2300	49.4300	38.2300	44.1000	+7.273%	88	1,653	-93.628%
2026-06-18	39.9500	41.1100	33.6500	41.1100	+4.872%	276	1,590	-93.165%
2026-06-17	42.4000	43.3900	38.6000	39.2000	-12.500%	251	1,590	-92.832%
2026-06-16	44.8400	46.8000	43.4100	44.8000	-10.579%	28	1,590	-93.728%
2026-06-15	53.8800	53.8800	48.1900	50.1000	+1.933%	30	1,619	-94.391%
2026-06-12	47.4000	49.1500	40.2100	49.1500	+6.987%	311	1,619	-94.283%
2026-06-11	38.4800	45.9400	36.7200	45.9400	+27.258%	81	1,619	-93.883%
2026-06-10	42.2400	44.0000	36.1000	36.1000	-18.307%	95	1,621	-92.216%
2026-06-09	55.6500	55.6500	38.7000	44.1900	-14.609%	397	1,603	-93.641%
2026-06-08	43.6900	51.7500	43.5900	51.7500	+21.908%	517	1,712	-94.570%
2026-06-05	59.7300	59.7300	40.6000	42.4500	-29.497%	52	1,309	-93.380%
2026-06-04	60.2100	60.2100	60.2100	60.2100	+0.350%	1	1,298	-95.333%
2026-06-03	56.7500	61.2200	56.7500	60.0000	+0.368%	4	1,299	-95.317%
2026-06-02	57.3800	59.7800	57.3800	59.7800	+2.451%	3	1,301	-95.299%
2026-06-01	61.4700	61.4700	58.3500	58.3500	-17.175%	7	1,301	-95.184%
2026-05-29	72.0500	72.0500	66.5500	70.4500	-6.379%	15	1,304	-96.011%
2026-05-28	73.0000	76.2500	73.0000	75.2500	+1.320%	187	1,297	-96.266%
2026-05-27	75.5400	77.2800	73.7900	74.2700	+6.024%	14	1,129	-96.217%
2026-05-26	68.6200	70.0500	68.6200	70.0500	+8.605%	9	1,138	-95.989%
2026-05-22	65.1800	67.6000	64.5000	64.5000	+9.415%	11	1,137	-95.643%
2026-05-21	63.5000	63.8400	56.5300	58.9500	+6.639%	8	1,137	-95.233%
2026-05-20	55.3000	56.4600	52.4000	55.2800	+8.905%	122	1,137	-94.917%
2026-05-19	48.8200	51.9000	45.8500	50.7600	-9.114%	24	1,143	-94.464%
2026-05-18	57.2500	58.7500	55.3200	55.8500	-17.013%	29	1,143	-94.969%
2026-05-15	72.5800	72.5800	66.0000	67.3000	-21.056%	68	1,143	-95.825%
2026-05-13	78.0000	88.3500	78.0000	85.2500	+16.018%	46	1,115	-96.704%
2026-05-12	81.7500	81.7500	65.7800	73.4800	-13.553%	2,094	1,115	-96.176%
2026-05-11	63.3000	85.0000	62.2400	85.0000	+24.633%	20	1,115	-96.694%
2026-05-08	62.3000	69.5000	61.3300	68.2000	+21.352%	76	801	-95.880%
2026-05-07	55.0000	59.1000	53.7800	56.2000	+12.829%	31	815	-95.000%
2026-05-06	43.6600	49.8100	43.6000	49.8100	+15.435%	59	819	-94.359%
2026-05-05	49.3000	50.0600	43.1500	43.1500	-4.535%	70	811	-93.488%
2026-05-04	44.5100	46.0000	40.7000	45.2000	+2.262%	153	806	-93.783%
2026-05-01	38.9000	48.1800	38.6500	44.2000	+13.625%	186	830	-93.643%
2026-04-30	32.6600	38.9000	31.7500	38.9000	+12.656%	17	830	-92.776%
2026-04-29	34.1400	34.5300	33.1500	34.5300	-3.331%	15	826	-91.862%
2026-04-28	37.5000	37.9700	35.7200	35.7200	-6.247%	26	823	-92.133%
2026-04-27	34.8600	38.7500	30.9000	38.1000	+2.008%	52	800	-92.625%
2026-04-24	38.5000	39.0000	35.5800	37.3500	+2.610%	17	803	-92.477%
2026-04-23	36.8500	41.6500	36.3800	36.4000	-19.947%	39	799	-92.280%
2026-04-22	45.0500	47.8100	45.0000	45.4700	+1.315%	23	788	-93.820%
2026-04-21	47.0000	49.0000	44.8800	44.8800	-8.052%	64	756	-93.739%
2026-04-20	55.4500	55.4500	47.6000	48.8100	-11.480%	501	756	-94.243%
2026-04-17	51.2000	59.5000	50.0300	55.1400	+15.840%	96	561	-94.904%
2026-04-16	50.8000	50.8000	44.1500	47.6000	-5.179%	44	558	-94.097%
2026-04-15	34.8000	52.2500	34.8000	50.2000	+50.075%	144	536	-94.402%
2026-04-14	32.3700	35.3400	32.3700	33.4500	+15.345%	39	509	-91.599%
2026-04-13	28.9000	29.0000	28.2500	29.0000	+10.057%	3	511	-90.310%
2026-04-10	26.9000	26.9000	25.2700	26.3500	-0.566%	22	512	-89.336%
2026-04-09	26.0000	27.7500	24.2000	26.5000	+2.515%	10	515	-89.396%
2026-04-08	34.2500	34.2500	25.8500	25.8500	-6.679%	33	510	-89.130%
2026-04-07	27.6700	27.7000	25.0000	27.7000	-7.420%	52	521	-89.856%
2026-04-06	32.8500	33.1500	28.7500	29.9200	-14.269%	57	525	-90.608%
2026-04-02	37.9500	38.9500	34.5800	34.9000	-22.531%	51	479	-91.948%
2026-04-01	42.3500	45.4500	42.3500	45.0500	+10.851%	25	479	-93.762%
2026-03-31	37.2500	40.6400	36.6200	40.6400	+25.239%	18	471	-93.086%
2026-03-30	36.8500	37.6000	32.4500	32.4500	-14.040%	21	467	-91.341%
2026-03-27	38.8000	39.4500	37.2000	37.7500	-11.799%	100	469	-92.556%
2026-03-26	47.9500	47.9500	42.6500	42.8000	-13.360%	31	421	-93.435%
2026-03-25	53.3000	54.1500	49.1500	49.4000	+3.045%	138	411	-94.312%
2026-03-24	48.1500	49.8200	46.6900	47.9400	+5.247%	150	471	-94.139%
2026-03-23	44.5000	48.5000	44.5000	45.5500	+14.822%	93	417	-93.831%
2026-03-20	44.6000	44.6000	39.6700	39.6700	-17.782%	112	451	-92.917%
2026-03-19	49.7500	49.7500	47.1500	48.2500	-12.432%	106	397	-94.176%
2026-03-18	58.7000	59.8500	55.1000	55.1000	-5.000%	68	369	-94.900%
2026-03-17	57.0000	58.7000	57.0000	58.0000	-0.515%	356	357	-95.155%
2026-03-16	61.0900	61.7500	58.3000	58.3000	+3.369%	27	231	-95.180%
2026-03-13	60.8000	61.0000	56.4000	56.4000	-6.125%	247	231	-95.018%
2026-03-12	64.0000	64.0000	59.4500	60.0800	-9.149%	25	87	-95.323%
2026-03-11	67.3200	67.3200	65.9500	66.1300	+7.041%	4	69	-95.751%
2026-03-10	63.0500	65.3300	61.6000	61.7800	+0.504%	12	71	-95.452%
2026-03-09	60.0000	61.4700	54.3000	61.4700	-1.805%	52	68	-95.429%
2026-03-06	61.0000	63.6100	59.9500	62.6000	-5.295%	8	34	-95.511%
2026-03-05	63.9500	66.1000	63.9500	66.1000	+2.085%	2	33	-95.749%
2026-03-04	62.7000	66.9000	60.8000	64.7500	+11.140%	20	32	-95.660%
2026-03-03	60.1000	60.1000	57.7500	58.2600	-5.529%	31	35	-95.177%
2026-03-02	60.4400	61.6700	60.4400	61.6700	-11.660%	2	15	-95.443%
2026-02-24	66.0500	69.8100	66.0500	69.8100	+12.597%	3	14	-95.975%
2026-02-23	63.4000	63.4000	61.5500	62.0000	-11.302%	9	16	-95.468%
2026-02-20	69.9000	69.9000	69.9000	69.9000	-7.905%	1	7	-95.980%
2026-02-18	74.8700	75.9000	74.8700	75.9000	+10.561%	2	7	-96.298%
2026-02-17	74.2000	74.2000	68.6500	68.6500	-12.659%	2	7	-95.907%
2026-02-12	87.9700	87.9700	78.6000	78.6000	+2.745%	2	6	-96.425%
2026-02-06	76.5000	76.5000	76.5000	76.5000	+12.965%	1	7	-96.327%
2026-02-05	67.6500	70.0200	65.0000	67.7200	-8.363%	7	8	-95.851%
2026-02-04	72.5600	73.9000	72.5600	73.9000	-7.763%	2	5	-96.198%
2026-02-02	80.1200	80.1200	80.1200	80.1200	+0.527%	1	5	-96.493%
2026-01-29	81.2000	81.2000	79.7000	79.7000	-17.835%	2	4	-96.474%
2026-01-26	97.0000	97.0000	97.0000	97.0000	+1.358%	1	4	-97.103%
2026-01-21	86.6000	95.7000	86.6000	95.7000	+8.688%	2	3	-97.064%
2026-01-20	88.0500	88.0500	88.0500	88.0500	-14.156%	1	2	-96.809%
2026-01-15	102.5700	102.5700	102.5700	102.5700	0.000%	1	1	-97.260%