Dark

TSLA20260918C445
TSLA Sep 18 2026 445.00 Call (TSLA260918C00445000)
option OPRA

EOD

Jul 31, 2026

1.19+10.185%(+0.11)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.9500	1.1900	0.9500	1.1900	+10.185%	31	950	0.000%
2026-07-30	0.9600	1.1400	0.9600	1.0800	+14.894%	61	945	+10.185%
2026-07-29	1.0700	1.0700	0.9400	0.9400	-16.071%	22	950	+26.596%
2026-07-28	1.0900	1.1200	0.9400	1.1200	+5.660%	51	948	+6.250%
2026-07-27	1.5300	1.5300	1.0600	1.0600	-26.897%	26	955	+12.264%
2026-07-24	1.8800	1.8800	1.3900	1.4500	-16.185%	50	953	-17.931%
2026-07-23	2.7300	3.0500	1.6900	1.7300	-77.792%	676	937	-31.214%
2026-07-22	8.9500	8.9500	7.7500	7.7900	-11.578%	51	812	-84.724%
2026-07-21	7.4800	10.2500	7.4800	8.8100	+17.467%	141	788	-86.493%
2026-07-20	9.8500	9.8900	7.5000	7.5000	-28.843%	102	790	-84.133%
2026-07-17	10.2000	11.1000	9.9000	10.5400	-21.926%	163	780	-88.710%
2026-07-16	13.1000	15.0000	12.4500	13.5000	-14.013%	25	690	-91.185%
2026-07-15	16.6500	18.5600	14.0400	15.7000	+2.749%	54	694	-92.420%
2026-07-14	15.8000	16.2000	15.2500	15.2800	+4.658%	15	680	-92.212%
2026-07-13	15.1000	16.4000	14.2500	14.6000	-26.263%	70	683	-91.849%
2026-07-10	20.3500	21.2600	19.4500	19.8000	+0.610%	49	671	-93.990%
2026-07-09	15.5000	20.5000	15.5000	19.6800	+25.191%	44	641	-93.953%
2026-07-08	17.3500	17.3500	15.2400	15.7200	-20.405%	46	658	-92.430%
2026-07-07	21.3800	21.3800	19.3000	19.7500	-23.390%	24	634	-93.975%
2026-07-06	17.2500	25.7800	14.8600	25.7800	+61.428%	84	637	-95.384%
2026-07-02	29.1200	29.1200	15.3500	15.9700	-45.402%	101	630	-92.549%
2026-07-01	28.8500	32.6000	28.2300	29.2500	+4.689%	139	630	-95.932%
2026-06-30	22.4200	29.5500	22.4200	27.9400	+12.889%	58	643	-95.741%
2026-06-29	13.3000	25.0500	13.3000	24.7500	+76.786%	190	625	-95.192%
2026-06-26	10.8900	15.4500	10.8900	14.0000	+20.172%	26	621	-91.500%
2026-06-25	13.0000	13.1500	11.6500	11.6500	-7.540%	72	625	-89.785%
2026-06-24	15.2000	15.2000	12.5500	12.6000	-14.807%	85	565	-90.556%
2026-06-23	17.8400	17.8400	14.6400	14.7900	-35.696%	62	540	-91.954%
2026-06-22	20.6500	27.2500	19.9000	23.0000	+16.456%	42	549	-94.826%
2026-06-18	20.9000	20.9000	18.6000	19.7500	-3.659%	59	523	-93.975%
2026-06-17	23.3500	23.6100	20.3500	20.5000	-15.638%	48	523	-94.195%
2026-06-16	26.1500	26.8700	23.7000	24.3000	-12.590%	17	523	-95.103%
2026-06-15	31.7700	31.7700	27.8000	27.8000	-2.967%	98	480	-95.719%
2026-06-12	26.4000	28.6500	25.8000	28.6500	+9.560%	17	480	-95.846%
2026-06-11	21.7900	26.1500	21.0000	26.1500	+29.008%	9	480	-95.449%
2026-06-10	24.0000	24.0000	20.0000	20.2700	-19.881%	47	478	-94.129%
2026-06-09	31.6500	34.0000	23.0000	25.3000	-20.938%	24	474	-95.296%
2026-06-08	26.4700	32.1000	25.6200	32.0000	+34.172%	27	477	-96.281%
2026-06-05	32.7400	32.7400	23.3000	23.8500	-30.970%	48	478	-95.010%
2026-06-04	35.2100	36.6500	34.5200	34.5500	-7.298%	84	488	-96.556%
2026-06-03	35.8500	40.6800	35.8500	37.2700	-1.141%	18	471	-96.807%
2026-06-02	34.5200	37.7000	32.9000	37.7000	+12.036%	41	469	-96.844%
2026-06-01	38.1800	38.1800	33.6500	33.6500	-23.523%	53	480	-96.464%
2026-05-29	45.5500	45.9000	41.0000	44.0000	-9.260%	44	477	-97.295%
2026-05-28	47.4800	49.2000	46.0000	48.4900	-0.329%	101	475	-97.546%
2026-05-27	49.2600	51.5500	46.0000	48.6500	+14.122%	143	460	-97.554%
2026-05-26	41.9000	43.9000	41.8400	42.6300	+3.849%	40	440	-97.209%
2026-05-22	40.3800	42.7100	38.6500	41.0500	+12.005%	160	435	-97.101%
2026-05-21	37.2700	38.3900	35.9000	36.6500	+5.014%	19	423	-96.753%
2026-05-20	33.0000	34.9500	33.0000	34.9000	+15.182%	11	423	-96.590%
2026-05-19	30.2700	31.0500	27.3500	30.3000	-8.376%	31	421	-96.073%
2026-05-18	35.1000	37.2600	32.0500	33.0700	-21.802%	83	421	-96.402%
2026-05-15	47.7200	47.7200	41.0600	42.2900	-20.057%	83	421	-97.186%
2026-05-14	54.2300	58.6500	52.9000	52.9000	-4.253%	71	402	-97.750%
2026-05-13	49.8100	59.4500	48.6500	55.2500	+12.297%	177	385	-97.846%
2026-05-12	52.0000	55.9600	42.5700	49.2000	-10.137%	161	385	-97.581%
2026-05-11	40.8000	57.5000	38.1500	54.7500	+26.560%	210	385	-97.826%
2026-05-08	38.8000	46.1000	38.8000	43.2600	+40.455%	69	399	-97.249%
2026-05-07	35.8500	35.8500	30.8000	30.8000	+4.726%	10	381	-96.136%
2026-05-06	24.5000	29.4500	24.5000	29.4100	+9.128%	102	376	-95.954%
2026-05-05	28.6800	30.1800	26.0000	26.9500	+3.178%	18	330	-95.584%
2026-05-04	25.7500	26.1200	24.4500	26.1200	-9.619%	9	319	-95.444%
2026-05-01	23.8000	28.9000	23.8000	28.9000	+43.996%	4	323	-95.882%
2026-04-30	17.8000	20.0700	17.8000	20.0700	+5.189%	5	323	-94.071%
2026-04-29	19.9000	20.1500	18.9300	19.0800	-8.621%	4	319	-93.763%
2026-04-28	20.9000	21.1500	20.8800	20.8800	-6.157%	5	317	-94.301%
2026-04-27	17.8700	22.4000	17.8700	22.2500	+0.907%	32	321	-94.652%
2026-04-24	20.9500	22.0500	20.9500	22.0500	+3.279%	64	315	-94.603%
2026-04-23	24.9500	24.9500	20.2200	21.3500	-22.813%	19	349	-94.426%
2026-04-22	27.1000	29.5000	27.1000	27.6600	-3.455%	43	354	-95.698%
2026-04-21	29.7000	29.7500	28.5500	28.6500	-4.500%	38	334	-95.846%
2026-04-20	31.2600	31.2600	29.6100	30.0000	-12.281%	10	334	-96.033%
2026-04-17	32.0000	38.6500	31.4700	34.2000	+13.584%	64	333	-96.520%
2026-04-16	28.5000	30.1100	28.5000	30.1100	-0.364%	4	307	-96.048%
2026-04-15	19.6000	33.2900	19.6000	30.2200	+56.176%	32	308	-96.062%
2026-04-14	17.6800	19.4000	17.6800	19.3500	+25.243%	16	306	-93.850%
2026-04-13	15.1600	15.5000	15.1600	15.4500	+4.040%	6	301	-92.298%
2026-04-10	15.1500	15.1500	14.0200	14.8500	-5.714%	23	301	-91.987%
2026-04-09	14.7700	15.7500	13.3800	15.7500	+7.877%	32	289	-92.444%
2026-04-08	17.0500	17.0500	14.4000	14.6000	+0.690%	3	276	-91.849%
2026-04-07	15.0400	15.0400	14.5000	14.5000	-9.770%	20	277	-91.793%
2026-04-06	20.1400	20.1700	16.0700	16.0700	-18.426%	13	269	-92.595%
2026-04-02	22.1500	22.1500	19.7000	19.7000	-26.493%	92	195	-93.959%
2026-04-01	24.9000	27.1000	24.6500	26.8000	+15.467%	13	195	-95.560%
2026-03-31	21.0400	23.9000	20.9700	23.2100	+21.837%	20	194	-94.873%
2026-03-30	21.7500	21.8000	18.8200	19.0500	-13.995%	21	189	-93.753%
2026-03-27	23.0500	23.7500	21.7000	22.1500	-13.477%	49	194	-94.628%
2026-03-26	28.0100	28.3200	25.6000	25.6000	-17.259%	30	197	-95.352%
2026-03-25	33.1000	33.5500	30.8000	30.9400	+5.959%	53	199	-96.154%
2026-03-24	29.3600	30.3600	29.1700	29.2000	+4.286%	14	216	-95.925%
2026-03-23	29.4700	30.2000	27.8500	28.0000	+14.754%	55	206	-95.750%
2026-03-20	26.5700	27.3000	24.4000	24.4000	-17.873%	12	191	-95.123%
2026-03-19	30.9200	31.4500	29.7100	29.7100	-14.626%	22	193	-95.995%
2026-03-18	36.3500	36.5000	34.8000	34.8000	-6.927%	10	180	-96.580%
2026-03-17	37.7500	38.7300	36.9500	37.3900	-1.476%	15	178	-96.817%
2026-03-16	41.6000	41.7500	37.9500	37.9500	+1.389%	34	177	-96.864%
2026-03-13	40.7000	40.7000	37.4300	37.4300	-9.589%	11	158	-96.821%
2026-03-12	42.1000	42.1000	39.6400	41.4000	-5.695%	29	159	-97.126%
2026-03-11	45.9400	47.4500	43.9000	43.9000	+2.450%	21	155	-97.289%
2026-03-10	42.3000	43.1500	42.3000	42.8500	+14.910%	10	151	-97.223%
2026-03-09	35.8500	37.2900	35.8500	37.2900	-10.145%	2	153	-96.809%
2026-03-06	41.3600	41.5000	41.3600	41.5000	-8.186%	2	154	-97.133%
2026-03-05	42.8500	45.9000	42.8500	45.2000	-0.441%	16	154	-97.367%
2026-03-04	44.8200	45.4000	44.8200	45.4000	+16.410%	2	143	-97.379%
2026-03-03	40.8000	40.8000	38.0000	39.0000	-9.260%	59	141	-96.949%
2026-03-02	42.2500	42.9800	42.2500	42.9800	-0.278%	4	129	-97.231%
2026-02-27	46.4500	46.4500	43.1000	43.1000	-9.454%	3	125	-97.239%
2026-02-26	47.4000	47.6000	47.4000	47.6000	-8.285%	3	125	-97.500%
2026-02-25	52.5500	53.4000	50.9000	51.9000	+7.676%	12	113	-97.707%
2026-02-24	48.3400	48.3400	48.2000	48.2000	+13.867%	2	113	-97.531%
2026-02-23	43.7000	43.7000	42.2000	42.3300	-15.340%	16	112	-97.189%
2026-02-20	50.6500	50.6500	49.4500	50.0000	-2.950%	23	103	-97.620%
2026-02-18	51.5200	51.5200	51.5200	51.5200	+1.437%	1	103	-97.690%
2026-02-17	51.8300	51.8300	49.4000	50.7900	-7.922%	7	102	-97.657%
2026-02-13	55.1600	55.1600	55.1600	55.1600	-0.969%	17	104	-97.843%
2026-02-12	63.3500	63.3500	55.7000	55.7000	-10.016%	18	104	-97.864%
2026-02-11	66.5900	66.5900	59.7500	61.9000	+0.896%	11	104	-98.078%
2026-02-10	61.4500	61.4500	61.3500	61.3500	+6.696%	5	104	-98.060%
2026-02-09	57.0000	57.5000	57.0000	57.5000	+18.386%	15	101	-97.930%
2026-02-05	49.5000	50.7500	46.0000	48.5700	-8.011%	46	99	-97.550%
2026-02-04	59.2100	59.2100	50.1000	52.8000	-11.186%	50	76	-97.746%
2026-02-03	59.7500	59.7500	58.1900	59.4500	-6.599%	11	33	-97.998%
2026-02-02	60.2400	63.6500	59.7000	63.6500	-10.124%	4	36	-98.130%
2026-01-30	72.6400	72.6400	70.8200	70.8200	+16.251%	12	36	-98.320%
2026-01-29	65.4000	65.4000	58.2100	60.9200	-13.392%	16	30	-98.047%
2026-01-28	70.3000	70.3400	69.3900	70.3400	-0.580%	11	18	-98.308%
2026-01-27	70.7500	70.7500	70.7500	70.7500	-0.938%	3	8	-98.318%
2026-01-26	74.1500	74.1500	71.4200	71.4200	-10.981%	3	10	-98.334%
2026-01-23	78.1500	80.2300	78.1500	80.2300	+11.586%	3	10	-98.517%
2026-01-22	71.9000	71.9000	71.9000	71.9000	+2.714%	3	10	-98.345%
2026-01-21	70.6900	70.6900	70.0000	70.0000	+6.222%	2	7	-98.300%
2026-01-20	65.9000	65.9000	65.9000	65.9000	-13.278%	1	6	-98.194%
2026-01-16	79.6000	79.6000	75.9900	75.9900	-0.406%	3	2	-98.434%
2026-01-15	76.3000	76.3000	76.3000	76.3000	0.000%	2	2	-98.440%