Dark

TSLA20260918C425
TSLA Sep 18 2026 425.00 Call (TSLA260918C00425000)
option OPRA

EOD

Jul 31, 2026

1.60+7.383%(+0.11)221

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	1.2500	1.6000	1.2500	1.6000	+7.383%	221	5,651	0.000%
2026-07-30	1.3000	1.5400	1.2400	1.4900	+16.406%	174	5,528	+7.383%
2026-07-29	1.5300	1.5300	1.2800	1.2800	-12.329%	159	5,440	+25.000%
2026-07-28	1.5300	1.6200	1.2700	1.4600	-5.806%	464	5,325	+9.589%
2026-07-27	1.9200	2.1300	1.4700	1.5500	-26.190%	204	5,175	+3.226%
2026-07-24	2.6100	2.6100	1.8600	2.1000	-27.835%	383	5,153	-23.810%
2026-07-23	4.3500	4.4900	2.3300	2.9100	-74.474%	2,155	4,699	-45.017%
2026-07-22	12.6000	13.0800	11.3000	11.4000	-11.628%	84	4,783	-85.965%
2026-07-21	11.1000	14.6300	11.1000	12.9000	+19.334%	423	4,761	-87.597%
2026-07-20	14.4000	14.4000	10.8000	10.8100	-26.463%	145	4,457	-85.199%
2026-07-17	15.2500	15.8900	14.2000	14.7000	-21.600%	167	4,432	-89.116%
2026-07-16	19.7500	20.1700	17.2500	18.7500	-9.856%	77	4,454	-91.467%
2026-07-15	22.8500	24.5500	19.3500	20.8000	-1.515%	109	4,454	-92.308%
2026-07-14	22.0000	22.4500	20.6500	21.1200	+5.600%	303	4,452	-92.424%
2026-07-13	23.3500	23.5000	19.7900	20.0000	-25.066%	96	4,505	-92.000%
2026-07-10	29.0000	29.3900	26.0000	26.6900	-0.596%	405	4,489	-94.005%
2026-07-09	22.0300	27.1200	21.2500	26.8500	+21.055%	68	4,391	-94.041%
2026-07-08	23.8300	23.8300	20.3000	22.1800	-15.985%	466	4,377	-92.786%
2026-07-07	31.0000	33.3200	25.6000	26.4000	-21.986%	63	4,360	-93.939%
2026-07-06	22.9100	33.9300	20.9800	33.8400	+53.469%	656	4,346	-95.272%
2026-07-02	38.3200	40.7500	21.0200	22.0500	-41.106%	545	3,933	-92.744%
2026-07-01	37.7200	42.0000	34.5000	37.4400	+4.058%	330	3,933	-95.726%
2026-06-30	29.6500	38.0300	29.6500	35.9800	+12.262%	255	3,944	-95.553%
2026-06-29	18.1400	32.5000	18.1400	32.0500	+80.056%	941	3,977	-95.008%
2026-06-26	14.9000	20.9500	14.4100	17.8000	+11.950%	250	4,341	-91.011%
2026-06-25	16.9500	17.6500	15.9000	15.9000	-7.180%	79	4,408	-89.937%
2026-06-24	19.8000	20.3800	16.7200	17.1300	-13.485%	807	4,371	-90.660%
2026-06-23	24.1100	24.2700	19.2400	19.8000	-34.589%	631	3,714	-91.919%
2026-06-22	25.5500	34.5000	25.0300	30.2700	+13.286%	98	3,243	-94.714%
2026-06-18	27.3800	27.3800	23.7000	26.7200	-0.817%	2,136	1,455	-94.012%
2026-06-17	29.4000	30.5000	26.9200	26.9400	-13.013%	74	1,455	-94.061%
2026-06-16	31.5500	35.1000	30.3300	30.9700	-11.388%	60	1,455	-94.834%
2026-06-15	39.0000	39.1700	34.4700	34.9500	+0.345%	643	1,101	-95.422%
2026-06-12	33.0300	35.6500	29.1000	34.8300	+6.254%	109	1,101	-95.406%
2026-06-11	25.2000	33.1000	25.2000	32.7800	+26.858%	66	1,101	-95.119%
2026-06-10	29.2500	29.6000	25.6000	25.8400	-17.047%	70	1,093	-93.808%
2026-06-09	40.5000	42.1000	27.9000	31.1500	-18.199%	92	1,087	-94.864%
2026-06-08	31.5000	39.5100	31.5000	38.0800	+24.852%	202	1,109	-95.798%
2026-06-05	44.6200	45.3000	29.5800	30.5000	-27.381%	443	1,236	-94.754%
2026-06-04	43.4200	47.0500	42.0000	42.0000	-7.895%	281	1,131	-96.190%
2026-06-03	42.0100	51.2200	42.0100	45.6000	-0.870%	301	1,100	-96.491%
2026-06-02	42.1700	46.0000	40.7500	46.0000	+11.380%	180	1,244	-96.522%
2026-06-01	47.6200	47.6200	41.3000	41.3000	-23.632%	507	1,251	-96.126%
2026-05-29	54.9700	56.0000	49.0000	54.0800	-8.680%	57	1,045	-97.041%
2026-05-28	57.1000	59.3000	55.1900	59.2200	+2.991%	55	1,042	-97.298%
2026-05-27	59.0000	60.8500	56.0900	57.5000	+7.477%	23	1,065	-97.217%
2026-05-26	52.5000	53.5000	48.9100	53.5000	+9.228%	172	1,077	-97.009%
2026-05-22	48.0000	52.0500	45.8500	48.9800	+10.067%	322	1,064	-96.733%
2026-05-21	48.6500	50.2500	42.4400	44.5000	+0.451%	391	1,050	-96.404%
2026-05-20	41.1500	44.3000	39.5500	44.3000	+19.086%	49	1,050	-96.388%
2026-05-19	37.6000	38.0500	33.9000	37.2000	-8.824%	35	1,022	-95.699%
2026-05-18	46.5000	46.5200	38.8600	40.8000	-17.342%	111	1,022	-96.078%
2026-05-15	56.7500	56.7500	49.1200	49.3600	-22.022%	189	1,022	-96.759%
2026-05-14	65.0000	66.3000	63.2500	63.3000	-1.479%	33	982	-97.472%
2026-05-13	60.6500	70.2000	55.5000	64.2500	+11.006%	73	976	-97.510%
2026-05-12	64.0000	64.0000	51.0000	57.8800	-10.082%	128	976	-97.236%
2026-05-11	49.1900	66.6800	46.3500	64.3700	+22.961%	231	976	-97.514%
2026-05-08	45.8500	54.5000	45.8500	52.3500	+23.380%	215	981	-96.944%
2026-05-07	39.8000	45.0000	38.4800	42.4300	+19.859%	54	971	-96.229%
2026-05-06	30.5000	36.4000	30.4000	35.4000	+7.599%	49	969	-95.480%
2026-05-05	36.3300	37.5500	32.1000	32.9000	-0.424%	81	971	-95.137%
2026-05-04	31.3000	33.5000	30.0000	33.0400	-2.966%	55	952	-95.157%
2026-05-01	32.9600	36.0000	32.7800	34.0500	+17.617%	26	931	-95.301%
2026-04-30	22.4600	29.0000	22.1400	28.9500	+21.639%	20	931	-94.473%
2026-04-29	23.7500	23.8000	23.4100	23.8000	-9.506%	5	936	-93.277%
2026-04-28	28.0500	29.2800	26.0000	26.3000	-4.537%	16	934	-93.916%
2026-04-27	24.9000	27.7000	22.4200	27.5500	+2.226%	96	933	-94.192%
2026-04-24	25.5000	27.5500	25.5000	26.9500	+1.929%	11	890	-94.063%
2026-04-23	28.5500	28.9400	24.9600	26.4400	-23.251%	37	885	-93.949%
2026-04-22	33.9000	35.9500	33.9000	34.4500	+3.298%	85	893	-95.356%
2026-04-21	36.2500	36.4500	33.3500	33.3500	-8.480%	36	877	-95.202%
2026-04-20	39.5500	39.5500	35.5500	36.4400	-12.698%	50	877	-95.609%
2026-04-17	39.3500	45.9300	38.5500	41.7400	+14.356%	93	878	-96.167%
2026-04-16	38.0000	38.0000	34.9500	36.5000	-6.170%	64	860	-95.616%
2026-04-15	24.4000	39.8000	24.4000	38.9000	+59.100%	53	856	-95.887%
2026-04-14	21.0000	25.5500	21.0000	24.4500	+25.256%	71	861	-93.456%
2026-04-13	19.5200	20.8300	19.3000	19.5200	+5.229%	926	849	-91.803%
2026-04-10	18.8400	19.0500	17.7200	18.5500	-1.852%	12	596	-91.375%
2026-04-09	18.0000	19.8200	17.0500	18.9000	+1.613%	68	593	-91.534%
2026-04-08	24.5000	24.5000	18.1000	18.6000	+3.333%	27	560	-91.398%
2026-04-07	19.8100	19.9300	17.6200	18.0000	-15.691%	5	553	-91.111%
2026-04-06	23.6000	23.6000	20.3500	21.3500	-14.085%	35	552	-92.506%
2026-04-02	27.8300	27.9500	24.8500	24.8500	-24.834%	19	552	-93.561%
2026-04-01	31.3500	33.5500	31.3500	33.0600	+12.526%	20	552	-95.160%
2026-03-31	26.7500	29.3800	26.2800	29.3800	+25.288%	23	549	-94.554%
2026-03-30	27.1000	27.6000	23.4500	23.4500	-15.647%	56	533	-93.177%
2026-03-27	28.5500	29.3500	26.6100	27.8000	-11.886%	67	533	-94.245%
2026-03-26	35.9000	36.0000	31.5500	31.5500	-15.005%	28	518	-94.929%
2026-03-25	39.1300	40.4000	37.1200	37.1200	+6.514%	53	509	-95.690%
2026-03-24	35.1100	35.1100	34.8500	34.8500	-0.542%	2	495	-95.409%
2026-03-23	32.6400	36.4900	32.6400	35.0400	+15.225%	54	495	-95.434%
2026-03-20	34.0000	34.0000	29.6300	30.4100	-18.032%	36	513	-94.739%
2026-03-19	39.3500	39.3500	35.7800	37.1000	-13.520%	83	507	-95.687%
2026-03-18	44.4000	44.4000	42.9000	42.9000	-3.378%	6	501	-96.270%
2026-03-17	44.1200	46.0000	44.1200	44.4000	-1.333%	27	501	-96.396%
2026-03-16	49.0000	49.2900	45.0000	45.0000	+0.111%	130	497	-96.444%
2026-03-13	47.9000	48.0700	44.3400	44.9500	-6.917%	31	412	-96.440%
2026-03-12	49.5000	49.5000	46.5200	48.2900	-7.685%	30	418	-96.687%
2026-03-11	52.0000	53.2500	51.9500	52.3100	+5.358%	132	420	-96.941%
2026-03-10	50.0500	50.2500	49.6000	49.6500	+10.702%	19	426	-96.777%
2026-03-09	43.4000	44.8500	42.4000	44.8500	-7.621%	36	421	-96.433%
2026-03-06	48.8000	48.8000	48.1500	48.5500	-7.892%	11	419	-96.704%
2026-03-05	52.7100	52.7100	52.7100	52.7100	-0.170%	1	410	-96.965%
2026-03-04	51.3000	52.8000	51.3000	52.8000	+15.536%	3	409	-96.970%
2026-03-03	47.8100	47.8100	44.8000	45.7000	-12.014%	60	411	-96.499%
2026-03-02	45.4400	52.0000	45.4400	51.9400	+0.600%	364	361	-96.920%
2026-02-27	52.7000	52.9000	49.4800	51.6300	-3.765%	41	331	-96.901%
2026-02-26	57.0900	57.0900	53.6500	53.6500	-10.851%	33	330	-97.018%
2026-02-25	59.0500	60.3500	59.0500	60.1800	+7.560%	23	333	-97.341%
2026-02-24	52.1700	56.1500	52.1700	55.9500	+10.029%	134	333	-97.140%
2026-02-23	52.8700	53.2400	50.8500	50.8500	-11.179%	32	223	-96.853%
2026-02-20	56.9400	57.4500	56.9400	57.2500	-2.719%	22	219	-97.205%
2026-02-19	59.3300	59.8300	58.4500	58.8500	-3.128%	6	199	-97.281%
2026-02-18	61.9500	61.9500	60.7500	60.7500	-0.573%	22	202	-97.366%
2026-02-17	59.5200	61.1000	56.6800	61.1000	-5.124%	4	197	-97.381%
2026-02-13	63.0400	67.4200	62.3900	64.4000	-2.792%	8	196	-97.516%
2026-02-12	73.3000	73.3000	66.2500	66.2500	-6.585%	21	196	-97.585%
2026-02-11	72.5000	75.7700	68.1500	70.9200	+2.812%	58	197	-97.744%
2026-02-10	69.5000	69.7800	67.7500	68.9800	+4.199%	8	217	-97.680%
2026-02-09	61.8000	66.2000	61.0500	66.2000	+4.548%	12	215	-97.583%
2026-02-06	57.7000	63.3200	57.7000	63.3200	+15.928%	10	213	-97.473%
2026-02-05	53.2000	57.1800	53.2000	54.6200	-7.985%	8	206	-97.071%
2026-02-04	69.7000	69.7000	57.8500	59.3600	-9.924%	97	208	-97.305%
2026-02-03	67.5700	71.8500	65.9000	65.9000	-8.217%	17	246	-97.572%
2026-02-02	66.5000	71.8000	66.5000	71.8000	-6.874%	64	233	-97.772%
2026-01-30	78.8500	79.0000	77.1000	77.1000	+15.940%	200	197	-97.925%
2026-01-29	73.1000	73.1000	66.2500	66.5000	-15.070%	29	87	-97.594%
2026-01-28	78.5500	79.2200	78.3000	78.3000	-1.892%	58	66	-97.957%
2026-01-27	78.8000	79.8100	78.8000	79.8100	-8.611%	6	65	-97.995%
2026-01-23	87.3300	87.3300	87.3300	87.3300	-2.096%	1	67	-98.168%
2026-01-22	88.5700	89.2000	88.5700	89.2000	+10.588%	4	67	-98.206%
2026-01-21	72.0000	80.7500	72.0000	80.6600	+14.476%	27	69	-98.016%
2026-01-20	73.7500	75.5000	69.9200	70.4600	0.000%	70	63	-97.729%