Dark

TSLA20260918C435
TSLA Sep 18 2026 435.00 Call (TSLA260918C00435000)
option OPRA

EOD

Jul 31, 2026

1.35+9.756%(+0.12)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	1.3900	1.3900	1.1500	1.3500	+9.756%	49	2,148	0.000%
2026-07-30	1.2000	1.2800	1.1500	1.2300	+23.000%	9	2,161	+9.756%
2026-07-29	1.1700	1.2100	1.0000	1.0000	-18.699%	28	2,159	+35.000%
2026-07-28	1.1500	1.2900	1.0900	1.2300	-3.150%	322	2,155	+9.756%
2026-07-27	1.8200	1.8200	1.2400	1.2700	-24.852%	52	2,077	+6.299%
2026-07-24	2.1700	2.1700	1.6000	1.6900	-15.500%	180	2,067	-20.118%
2026-07-23	3.4600	3.6000	1.9900	2.0000	-78.769%	370	2,016	-32.500%
2026-07-22	10.5600	10.5600	9.4000	9.4200	-9.856%	34	2,032	-85.669%
2026-07-21	10.1400	12.3000	10.0500	10.4500	+14.835%	178	2,023	-87.081%
2026-07-20	13.1400	13.1400	8.9500	9.1000	-24.793%	156	2,004	-85.165%
2026-07-17	12.5200	13.4000	11.7500	12.1000	-23.995%	138	1,965	-88.843%
2026-07-16	15.6900	17.2500	14.6900	15.9200	-9.029%	583	1,970	-91.520%
2026-07-15	19.6500	21.1000	16.8000	17.5000	-1.685%	60	1,495	-92.286%
2026-07-14	19.0000	19.0500	17.6000	17.8000	+2.299%	269	1,501	-92.416%
2026-07-13	19.8000	19.8000	16.9300	17.4000	-26.115%	53	1,328	-92.241%
2026-07-10	25.1000	25.5000	23.0600	23.5500	+2.838%	39	1,322	-94.268%
2026-07-09	19.2100	23.8000	19.2100	22.9000	+30.857%	18	1,319	-94.105%
2026-07-08	20.3900	20.3900	17.4700	17.5000	-22.395%	112	1,310	-92.286%
2026-07-07	28.1100	28.1100	21.8700	22.5500	-23.689%	74	1,337	-94.013%
2026-07-06	19.7800	29.6300	18.0500	29.5500	+55.118%	420	1,333	-95.431%
2026-07-02	33.7200	35.8500	17.8500	19.0500	-41.367%	145	1,277	-92.913%
2026-07-01	32.9000	36.6800	30.8600	32.4900	+2.363%	197	1,277	-95.845%
2026-06-30	26.0800	33.2500	26.0800	31.7400	+11.958%	140	1,244	-95.747%
2026-06-29	18.6900	28.4900	18.4800	28.3500	+80.573%	85	1,209	-95.238%
2026-06-26	13.1000	17.1000	13.0500	15.7000	+14.850%	162	1,188	-91.401%
2026-06-25	14.1000	15.3500	13.6700	13.6700	-9.769%	158	1,234	-90.124%
2026-06-24	17.4200	17.4200	14.5800	15.1500	-10.302%	167	1,268	-91.089%
2026-06-23	20.9000	21.1700	16.7500	16.8900	-37.514%	114	1,230	-92.007%
2026-06-22	22.1500	31.1000	22.1500	27.0300	+9.433%	36	1,204	-95.006%
2026-06-18	24.7100	24.7100	19.9500	24.7000	+2.917%	225	1,234	-94.534%
2026-06-17	25.3200	26.9500	23.1000	24.0000	-14.621%	28	1,234	-94.375%
2026-06-16	28.0800	30.7500	26.9300	28.1100	-7.228%	40	1,234	-95.197%
2026-06-15	35.4800	35.4800	30.3000	30.3000	-5.135%	67	1,211	-95.545%
2026-06-12	29.8000	32.0400	26.3500	31.9400	+6.751%	172	1,211	-95.773%
2026-06-11	22.3000	29.9200	22.3000	29.9200	+29.244%	41	1,211	-95.488%
2026-06-10	26.4000	27.8000	22.7500	23.1500	-15.573%	53	1,209	-94.168%
2026-06-09	35.2100	38.0900	26.3000	27.4200	-20.522%	98	1,196	-95.077%
2026-06-08	29.7000	35.7500	28.6000	34.5000	+26.838%	43	1,190	-96.087%
2026-06-05	36.3100	36.3100	26.2500	27.2000	-30.292%	174	1,194	-95.037%
2026-06-04	39.0000	41.7700	37.8500	39.0200	-3.773%	22	1,181	-96.540%
2026-06-03	38.9500	47.0400	37.8600	40.5500	+0.496%	46	1,170	-96.671%
2026-06-02	38.2900	41.2000	36.8000	40.3500	+6.577%	123	1,144	-96.654%
2026-06-01	43.6300	43.6300	37.8600	37.8600	-21.289%	87	1,149	-96.434%
2026-05-29	50.5500	50.5500	44.2500	48.1000	-10.177%	100	1,133	-97.193%
2026-05-28	52.3200	53.8500	50.7500	53.5500	+2.981%	76	1,109	-97.479%
2026-05-27	54.3000	55.5500	50.2500	52.0000	+7.884%	103	1,144	-97.404%
2026-05-26	47.6500	49.3000	44.6300	48.2000	+7.758%	128	1,139	-97.199%
2026-05-22	45.3000	46.8000	41.5800	44.7300	+10.390%	50	1,051	-96.982%
2026-05-21	41.1300	42.6000	38.2500	40.5200	+0.421%	72	1,063	-96.668%
2026-05-20	36.0000	40.3500	35.8700	40.3500	+19.556%	28	1,063	-96.654%
2026-05-19	33.7300	34.5200	30.5400	33.7500	-3.791%	98	1,042	-96.000%
2026-05-18	42.2300	42.5300	35.0800	35.0800	-24.036%	56	1,042	-96.152%
2026-05-15	47.9200	48.3000	45.0000	46.1800	-20.379%	79	1,042	-97.077%
2026-05-14	58.2400	64.2000	58.0000	58.0000	-3.107%	12	1,013	-97.672%
2026-05-13	57.0400	66.4500	51.5700	59.8600	+12.837%	125	1,015	-97.745%
2026-05-12	57.8000	57.8000	46.6000	53.0500	-13.374%	57	1,015	-97.455%
2026-05-11	43.2800	61.2400	41.9500	61.2400	+32.411%	93	1,015	-97.796%
2026-05-08	42.3100	50.2000	42.3000	46.2500	+35.551%	97	993	-97.081%
2026-05-07	39.3800	40.0500	34.1200	34.1200	+4.985%	42	988	-96.043%
2026-05-06	28.6000	32.6000	28.6000	32.5000	+12.457%	12	990	-95.846%
2026-05-05	32.4500	32.4500	28.9000	28.9000	-3.699%	3	982	-95.329%
2026-05-04	29.6600	30.4700	28.3500	30.0100	-3.349%	14	982	-95.501%
2026-05-01	25.7500	31.4500	25.7500	31.0500	+18.196%	23	989	-95.652%
2026-04-30	20.7000	26.2700	19.6500	26.2700	+22.072%	25	989	-94.861%
2026-04-29	22.3700	22.3700	21.0500	21.5200	-7.837%	12	991	-93.727%
2026-04-28	24.6000	25.9200	23.3500	23.3500	-5.466%	12	987	-94.218%
2026-04-27	21.2000	25.0500	20.0200	24.7000	+0.816%	30	977	-94.534%
2026-04-24	24.4500	24.5000	23.8500	24.5000	+3.332%	62	965	-94.490%
2026-04-23	27.7400	27.7400	23.0000	23.7100	-24.539%	23	958	-94.306%
2026-04-22	32.5000	32.5000	30.9500	31.4200	+0.191%	67	971	-95.703%
2026-04-21	32.0300	33.0500	31.3600	31.3600	-5.684%	32	1,027	-95.695%
2026-04-20	40.2500	40.2500	33.0000	33.2500	-10.738%	7	1,027	-95.940%
2026-04-17	34.9000	42.5000	34.5100	37.2500	+12.845%	89	1,032	-96.376%
2026-04-16	31.5300	33.9500	29.8800	33.0100	-3.168%	109	1,036	-95.910%
2026-04-15	25.4700	34.2500	25.4700	34.0900	+57.097%	94	995	-96.040%
2026-04-14	19.9000	22.7600	19.8500	21.7000	+23.295%	7	994	-93.779%
2026-04-13	18.3000	18.6000	17.6000	17.6000	+6.344%	4	990	-92.330%
2026-04-10	17.0000	17.0000	16.0500	16.5500	-2.245%	21	992	-91.843%
2026-04-09	15.7500	17.7100	15.0000	16.9300	-1.283%	32	980	-92.026%
2026-04-08	22.5000	22.5000	17.1500	17.1500	+4.573%	12	971	-92.128%
2026-04-07	17.0500	17.0500	15.5300	16.4000	-15.026%	6	963	-91.768%
2026-04-06	21.1900	21.1900	19.3000	19.3000	-13.878%	2	961	-93.005%
2026-04-02	24.6300	24.6300	22.4100	22.4100	-25.300%	6	956	-93.976%
2026-04-01	27.8500	30.3500	27.8500	30.0000	+14.286%	10	956	-95.500%
2026-03-31	24.4500	26.5000	23.5400	26.2500	+7.803%	21	950	-94.857%
2026-03-30	24.3800	24.3800	24.2500	24.3500	-2.600%	3	947	-94.456%
2026-03-27	24.2500	25.0000	24.0500	25.0000	-12.526%	22	945	-94.600%
2026-03-26	31.3500	31.3500	28.4500	28.5800	-15.067%	9	939	-95.276%
2026-03-25	37.4100	37.4100	33.6500	33.6500	+1.447%	28	935	-95.988%
2026-03-24	32.1400	33.1700	31.1000	33.1700	+3.754%	8	922	-95.930%
2026-03-23	30.2000	33.1200	30.1800	31.9700	+19.336%	78	919	-95.777%
2026-03-20	29.3000	30.1000	26.7500	26.7900	-17.948%	523	927	-94.961%
2026-03-19	33.8000	34.3500	32.6500	32.6500	-14.304%	63	462	-95.865%
2026-03-18	41.1200	41.1200	38.1000	38.1000	-7.971%	12	458	-96.457%
2026-03-17	41.5000	42.0500	41.4000	41.4000	-5.909%	13	453	-96.739%
2026-03-16	44.0000	44.0000	44.0000	44.0000	+6.952%	1	444	-96.932%
2026-03-13	44.2000	44.2000	41.0000	41.1400	-9.083%	26	443	-96.719%
2026-03-12	44.0400	45.2500	43.0000	45.2500	-6.989%	27	425	-97.017%
2026-03-11	49.3100	51.7500	47.7000	48.6500	+5.991%	22	403	-97.225%
2026-03-10	46.8000	48.0800	45.8000	45.9000	+11.381%	88	399	-97.059%
2026-03-09	39.8900	41.2100	38.9700	41.2100	-11.567%	7	396	-96.724%
2026-03-06	44.7000	46.6000	44.4500	46.6000	0.000%	9	393	-97.103%
2026-03-05	48.7500	48.8000	46.6000	46.6000	-4.703%	29	387	-97.103%
2026-03-04	47.6000	49.3500	47.6000	48.9000	+13.721%	13	377	-97.239%
2026-03-03	43.7500	44.0400	42.5000	43.0000	-4.338%	22	364	-96.860%
2026-03-02	45.2500	45.2500	44.9500	44.9500	-6.607%	2	363	-96.997%
2026-02-27	48.8500	48.8500	46.1000	48.1300	-5.256%	56	361	-97.195%
2026-02-26	52.9300	52.9300	50.8000	50.8000	-8.879%	2	392	-97.343%
2026-02-25	54.9000	55.9900	54.7000	55.7500	+6.393%	11	383	-97.578%
2026-02-24	47.7000	52.4000	47.7000	52.4000	+11.727%	2	383	-97.424%
2026-02-23	49.4500	49.9000	45.2000	46.9000	-11.759%	46	388	-97.122%
2026-02-20	52.5500	53.1500	52.4200	53.1500	-6.738%	31	371	-97.460%
2026-02-18	56.2600	56.9900	56.2600	56.9900	+5.245%	8	356	-97.631%
2026-02-17	55.5900	55.5900	54.1500	54.1500	-13.966%	18	348	-97.507%
2026-02-13	63.4500	63.4500	62.6600	62.9400	+1.418%	7	335	-97.855%
2026-02-12	66.1700	66.1700	62.0600	62.0600	-4.125%	2	335	-97.825%
2026-02-11	68.5500	71.0000	64.3500	64.7300	-0.415%	6	335	-97.914%
2026-02-10	64.0900	65.0000	64.0900	65.0000	+5.263%	20	334	-97.923%
2026-02-09	61.3500	61.7500	61.3500	61.7500	+4.963%	2	316	-97.814%
2026-02-06	58.8300	58.8300	58.8300	58.8300	+15.195%	1	315	-97.705%
2026-02-05	49.3000	52.7000	48.6000	51.0700	-8.640%	252	315	-97.357%
2026-02-04	56.8500	56.8500	55.9000	55.9000	-13.774%	16	145	-97.585%
2026-02-03	64.2200	66.9800	63.0000	64.8300	+1.694%	86	132	-97.918%
2026-02-02	62.1300	65.0000	62.1300	63.7500	-10.802%	23	126	-97.882%
2026-01-30	70.0000	75.2600	70.0000	71.4700	+13.517%	56	114	-98.111%
2026-01-29	65.9800	65.9800	62.0000	62.9600	-14.584%	58	113	-97.856%
2026-01-28	75.5000	76.2400	73.7100	73.7100	-0.257%	3	117	-98.168%
2026-01-27	75.0000	75.0000	73.9000	73.9000	-4.915%	3	116	-98.173%
2026-01-26	77.0300	77.7200	77.0300	77.7200	-8.132%	4	115	-98.263%
2026-01-23	84.6000	84.6000	84.6000	84.6000	-0.471%	1	114	-98.404%
2026-01-22	73.2500	85.0000	73.0000	85.0000	+16.279%	9	114	-98.412%
2026-01-21	67.5500	75.6800	67.2000	73.1000	+10.008%	245	114	-98.153%
2026-01-20	67.1800	67.1800	66.4500	66.4500	-17.320%	2	4	-97.968%
2026-01-16	80.3700	80.3700	80.3700	80.3700	0.000%	2	0	-98.320%