Dark

TSLA20260918C415
TSLA Sep 18 2026 415.00 Call (TSLA260918C00415000)
option OPRA

EOD

Jul 31, 2026

1.83+5.780%(+0.10)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	1.7600	1.8500	1.6000	1.8300	+5.780%	23	1,490	0.000%
2026-07-30	1.4900	1.8200	1.4900	1.7300	+30.075%	44	1,488	+5.780%
2026-07-29	1.7500	1.7500	1.3300	1.3300	-24.859%	14	1,487	+37.594%
2026-07-28	1.7100	1.9300	1.4900	1.7700	-4.839%	74	1,489	+3.390%
2026-07-27	2.4200	2.5900	1.8100	1.8600	-24.390%	45	1,497	-1.613%
2026-07-24	2.9500	2.9500	2.2000	2.4600	-19.344%	273	1,496	-25.610%
2026-07-23	5.4000	5.8000	2.8400	3.0500	-77.606%	634	1,521	-40.000%
2026-07-22	14.8500	15.6000	13.4800	13.6200	-11.845%	96	1,494	-86.564%
2026-07-21	13.4200	17.6000	13.4200	15.4500	+16.957%	104	1,509	-88.155%
2026-07-20	17.8500	17.8500	13.1200	13.2100	-23.420%	341	1,493	-86.147%
2026-07-17	18.0500	18.6500	17.0000	17.2500	-20.872%	55	1,596	-89.391%
2026-07-16	22.7000	24.2500	20.8900	21.8000	-12.695%	64	1,592	-91.606%
2026-07-15	26.9700	27.3200	22.7000	24.9700	+3.182%	67	1,569	-92.671%
2026-07-14	25.3500	26.0000	24.2000	24.2000	+0.582%	162	1,570	-92.438%
2026-07-13	27.1700	27.1700	23.0000	24.0600	-22.010%	107	1,538	-92.394%
2026-07-10	32.5500	33.9000	29.1000	30.8500	+0.817%	159	1,586	-94.068%
2026-07-09	24.2200	31.5000	24.2200	30.6000	+20.472%	231	1,566	-94.020%
2026-07-08	27.8200	27.8200	23.7500	25.4000	-16.721%	85	1,527	-92.795%
2026-07-07	36.4200	38.2500	29.3500	30.5000	-20.779%	135	1,495	-94.000%
2026-07-06	25.6400	38.6000	24.0000	38.5000	+55.870%	562	1,476	-95.247%
2026-07-02	42.7800	42.7800	24.3700	24.7000	-41.964%	478	1,196	-92.591%
2026-07-01	42.5100	46.9200	40.0000	42.5600	+3.578%	111	1,196	-95.700%
2026-06-30	33.8000	42.9900	33.8000	41.0900	+12.854%	179	1,216	-95.546%
2026-06-29	21.1700	36.5000	21.1700	36.4100	+73.381%	574	1,196	-94.974%
2026-06-26	17.4000	23.9500	17.0800	21.0000	+11.347%	28	1,208	-91.286%
2026-06-25	19.4500	20.7500	18.7000	18.8600	-6.262%	163	1,205	-90.297%
2026-06-24	22.3700	23.2200	19.4500	20.1200	-10.776%	97	1,295	-90.905%
2026-06-23	28.0000	28.0000	22.5000	22.5500	-34.486%	29	1,258	-91.885%
2026-06-22	30.8000	39.6300	30.8000	34.4200	+6.696%	122	1,254	-94.683%
2026-06-18	31.4300	32.2600	25.9000	32.2600	+7.605%	47	1,299	-94.327%
2026-06-17	33.2000	34.3000	29.9700	29.9800	-15.430%	288	1,299	-93.896%
2026-06-16	35.5200	39.8500	34.3000	35.4500	-10.094%	478	1,299	-94.838%
2026-06-15	43.4400	43.4400	38.2000	39.4300	+0.331%	230	1,149	-95.359%
2026-06-12	36.4500	39.8900	32.5000	39.3000	+7.143%	106	1,149	-95.344%
2026-06-11	29.8400	36.8900	29.5000	36.6800	+27.140%	89	1,149	-95.011%
2026-06-10	33.2000	33.9200	28.5000	28.8500	-18.272%	85	1,151	-93.657%
2026-06-09	44.8900	46.6000	31.8500	35.3000	-16.212%	77	1,092	-94.816%
2026-06-08	35.3200	44.0000	35.2700	42.1300	+25.912%	84	1,079	-95.656%
2026-06-05	49.2900	49.3600	32.5300	33.4600	-28.428%	219	1,072	-94.531%
2026-06-04	47.7500	52.0000	46.7500	46.7500	-9.135%	36	985	-96.086%
2026-06-03	46.1000	54.5300	46.1000	51.4500	+2.388%	58	971	-96.443%
2026-06-02	46.9000	50.2500	44.7600	50.2500	+9.121%	68	970	-96.358%
2026-06-01	53.3400	53.3400	46.0500	46.0500	-19.479%	235	958	-96.026%
2026-05-29	59.6300	59.6300	55.6000	57.1900	-5.643%	16	935	-96.800%
2026-05-28	62.3900	62.3900	60.4400	60.6100	-2.946%	20	944	-96.981%
2026-05-27	64.6600	65.7400	61.4000	62.4500	+7.469%	81	956	-97.070%
2026-05-26	57.5000	59.3700	54.0800	58.1100	+7.911%	109	951	-96.851%
2026-05-22	52.8000	57.1000	51.6500	53.8500	+9.030%	326	968	-96.602%
2026-05-21	50.4800	52.5500	47.0000	49.3900	+0.796%	88	1,068	-96.295%
2026-05-20	44.5000	49.0000	43.0000	49.0000	+18.357%	232	1,068	-96.265%
2026-05-19	40.6500	42.1500	37.3400	41.4000	-7.836%	86	1,019	-95.580%
2026-05-18	51.1300	51.2300	42.9900	44.9200	-15.801%	297	1,019	-95.926%
2026-05-15	57.0800	57.9500	53.3500	53.3500	-22.625%	78	1,019	-96.570%
2026-05-14	69.2500	75.1100	68.0200	68.9500	-6.824%	13	787	-97.346%
2026-05-13	66.0500	76.7700	63.0500	74.0000	+15.355%	107	789	-97.527%
2026-05-12	67.4500	69.3400	55.9000	64.1500	-8.748%	60	789	-97.147%
2026-05-11	52.4500	72.0900	50.9800	70.3000	+24.645%	139	789	-97.397%
2026-05-08	51.5000	59.2000	51.3000	56.4000	+19.239%	105	810	-96.755%
2026-05-07	46.1900	48.9700	41.6000	47.3000	+20.051%	258	801	-96.131%
2026-05-06	36.7700	40.5600	35.3000	39.4000	+8.093%	20	766	-95.355%
2026-05-05	40.2000	41.3000	36.4500	36.4500	-0.870%	12	761	-94.979%
2026-05-04	34.1000	36.9600	33.4000	36.7700	-2.519%	37	762	-95.023%
2026-05-01	31.4500	39.6700	31.4500	37.7200	+21.599%	31	783	-95.148%
2026-04-30	26.3100	31.0200	24.8500	31.0200	+15.316%	7	783	-94.101%
2026-04-29	27.6000	27.6000	26.3200	26.9000	-9.336%	15	778	-93.197%
2026-04-28	32.0000	32.0000	29.4500	29.6700	-4.598%	4	778	-93.832%
2026-04-27	27.0500	31.1000	25.0500	31.1000	+3.151%	30	777	-94.116%
2026-04-24	29.1500	32.6400	28.6500	30.1500	-2.427%	8	773	-93.930%
2026-04-23	30.0000	34.0000	27.7500	30.9000	-17.269%	43	768	-94.078%
2026-04-22	37.6500	39.4500	37.1800	37.3500	+0.946%	24	764	-95.100%
2026-04-21	38.6500	40.0000	37.0000	37.0000	-8.075%	13	754	-95.054%
2026-04-20	47.4500	48.1700	39.1900	40.2500	-10.356%	65	754	-95.453%
2026-04-17	41.5000	50.3400	41.5000	44.9000	+12.166%	75	724	-95.924%
2026-04-16	42.0000	42.2500	36.7900	40.0300	-6.690%	139	717	-95.428%
2026-04-15	31.4000	43.6000	31.4000	42.9000	+58.889%	255	685	-95.734%
2026-04-14	24.8000	27.9000	24.8000	27.0000	+20.267%	20	721	-93.222%
2026-04-13	21.6300	23.6000	21.6300	22.4500	+5.647%	9	716	-91.849%
2026-04-10	21.4000	21.4000	20.0500	21.2500	-2.968%	11	719	-91.388%
2026-04-09	19.3100	22.2000	19.3100	21.9000	+5.288%	20	720	-91.644%
2026-04-08	24.4500	24.8000	20.4000	20.8000	-5.455%	33	719	-91.202%
2026-04-07	22.2200	22.2200	19.7000	22.0000	-8.333%	21	707	-91.682%
2026-04-06	29.2500	29.8500	22.4000	24.0000	-14.255%	71	707	-92.375%
2026-04-02	31.0500	31.0500	27.9900	27.9900	-23.608%	40	717	-93.462%
2026-04-01	34.2600	37.5000	34.2600	36.6400	+11.131%	28	717	-95.005%
2026-03-31	29.7500	33.0000	29.7500	32.9700	+21.661%	32	708	-94.449%
2026-03-30	30.7100	30.7100	26.1000	27.1000	-12.156%	86	702	-93.247%
2026-03-27	31.0100	32.0700	29.8000	30.8500	-11.731%	76	710	-94.068%
2026-03-26	37.4000	37.5200	34.9500	34.9500	-14.338%	167	659	-94.764%
2026-03-25	45.4000	45.6000	40.8000	40.8000	+1.873%	26	606	-95.515%
2026-03-24	39.9000	41.1000	38.6000	40.0500	+5.395%	100	602	-95.431%
2026-03-23	36.2000	40.7000	36.2000	38.0000	+12.860%	98	522	-95.184%
2026-03-20	36.2000	36.4000	33.3000	33.6700	-14.759%	60	467	-94.565%
2026-03-19	44.0000	44.0000	39.5000	39.5000	-15.957%	16	502	-95.367%
2026-03-18	50.3000	50.3000	47.0000	47.0000	-2.792%	30	491	-96.106%
2026-03-17	49.5500	49.5500	48.0000	48.3500	-3.009%	35	485	-96.215%
2026-03-16	52.8000	52.8000	49.8500	49.8500	+0.809%	56	452	-96.329%
2026-03-13	48.9700	49.6500	48.9700	49.4500	-5.540%	8	424	-96.299%
2026-03-12	55.4000	55.4000	51.3200	52.3500	-7.656%	28	420	-96.504%
2026-03-11	59.4600	60.0000	55.1500	56.6900	+9.335%	34	425	-96.772%
2026-03-10	53.5500	54.1800	51.8500	51.8500	-0.575%	62	421	-96.471%
2026-03-09	45.9000	52.9000	45.9000	52.1500	-4.400%	113	427	-96.491%
2026-03-06	52.0800	54.5500	52.0800	54.5500	-3.022%	15	369	-96.645%
2026-03-05	56.7500	57.2400	54.5500	56.2500	+0.339%	43	364	-96.747%
2026-03-04	53.2500	56.0600	52.8500	56.0600	+13.367%	8	340	-96.736%
2026-03-03	51.0200	51.3000	49.3500	49.4500	-10.788%	51	334	-96.299%
2026-03-02	51.7500	56.0300	51.7500	55.4300	+2.269%	79	289	-96.699%
2026-02-27	54.0200	54.2000	53.3000	54.2000	-9.137%	11	237	-96.624%
2026-02-26	60.4800	60.4800	57.8200	59.6500	-8.442%	18	231	-96.932%
2026-02-25	65.0000	65.2800	63.7000	65.1500	+11.845%	31	222	-97.191%
2026-02-24	57.7600	58.2500	57.7600	58.2500	+4.204%	5	222	-96.858%
2026-02-23	58.0000	58.0000	55.8900	55.9000	-10.731%	11	220	-96.726%
2026-02-20	63.1500	63.2500	59.6500	62.6200	+0.112%	37	224	-97.078%
2026-02-19	62.9000	65.6500	62.0000	62.5500	-3.843%	26	210	-97.074%
2026-02-18	64.9000	66.3500	64.1500	65.0500	+1.482%	41	207	-97.187%
2026-02-17	63.4500	64.1000	61.1200	64.1000	-10.098%	18	220	-97.145%
2026-02-13	67.4000	72.2000	67.0900	71.3000	+4.088%	91	139	-97.433%
2026-02-12	70.8600	70.8600	68.5000	68.5000	-7.093%	14	139	-97.328%
2026-02-11	80.0000	80.0000	72.0000	73.7300	+0.409%	19	139	-97.518%
2026-02-10	72.1000	73.4300	72.1000	73.4300	+4.900%	2	139	-97.508%
2026-02-09	66.5000	70.6000	65.8500	70.0000	+5.980%	64	140	-97.386%
2026-02-06	63.0000	68.0000	63.0000	66.0500	+7.661%	9	139	-97.229%
2026-02-05	59.7500	61.3500	56.8000	61.3500	-2.619%	18	138	-97.017%
2026-02-04	68.1600	68.3200	61.3400	63.0000	-12.317%	125	135	-97.095%
2026-02-03	71.9000	71.9000	70.8900	71.8500	+2.496%	6	34	-97.453%
2026-02-02	70.1000	70.1000	70.1000	70.1000	-16.795%	10	32	-97.389%
2026-01-30	80.0300	84.2500	80.0300	84.2500	+11.589%	11	22	-97.828%
2026-01-29	73.9600	75.5000	72.1500	75.5000	-10.098%	31	33	-97.576%
2026-01-28	82.9800	83.9800	82.9800	83.9800	+0.816%	10	13	-97.821%
2026-01-27	83.3000	83.3000	83.3000	83.3000	-11.524%	1	14	-97.803%
2026-01-22	85.9900	94.1500	85.9900	94.1500	+9.924%	10	14	-98.056%
2026-01-21	75.4000	85.6500	75.4000	85.6500	+15.260%	5	4	-97.863%
2026-01-20	74.3700	74.3700	74.3100	74.3100	0.000%	2	2	-97.537%