Dark

TSLA20260918C455
TSLA Sep 18 2026 455.00 Call (TSLA260918C00455000)
option OPRA

EOD

Jul 31, 2026

1.000.000%(0.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.9500	1.0000	0.8400	1.0000	0.000%	4	1,057	0.000%
2026-07-30	0.9000	1.0000	0.8900	1.0000	+11.111%	28	1,058	0.000%
2026-07-29	0.9300	0.9300	0.9000	0.9000	-6.250%	16	1,056	+11.111%
2026-07-28	0.8500	0.9800	0.8300	0.9600	+1.053%	510	1,057	+4.167%
2026-07-27	1.3100	1.3100	0.9500	0.9500	-24.603%	46	1,466	+5.263%
2026-07-24	1.4700	1.4700	1.2100	1.2600	-14.865%	59	1,442	-20.635%
2026-07-23	2.2400	2.6000	1.4800	1.4800	-77.644%	100	1,450	-32.432%
2026-07-22	6.8000	6.9700	6.4500	6.6200	-10.054%	18	1,443	-84.894%
2026-07-21	6.2500	8.3400	6.2500	7.3600	+18.710%	111	1,442	-86.413%
2026-07-20	8.1000	8.1000	6.2000	6.2000	-26.366%	56	1,409	-83.871%
2026-07-17	8.7700	9.4000	8.2700	8.4200	-25.815%	170	1,403	-88.124%
2026-07-16	11.7500	12.7700	10.4500	11.3500	-11.673%	75	1,430	-91.189%
2026-07-15	15.6500	15.6500	11.8700	12.8500	-1.306%	28	1,395	-92.218%
2026-07-14	14.6000	14.6000	13.0200	13.0200	+6.721%	7	1,386	-92.320%
2026-07-13	13.2000	13.6500	12.2000	12.2000	-30.878%	50	1,381	-91.803%
2026-07-10	18.8900	18.8900	17.0600	17.6500	+6.006%	26	1,372	-94.334%
2026-07-09	14.0000	17.3500	13.2400	16.6500	+19.784%	77	1,364	-93.994%
2026-07-08	15.1200	15.1200	12.9200	13.9000	-16.215%	40	1,349	-92.806%
2026-07-07	21.4500	21.4500	16.4300	16.5900	-25.739%	78	1,344	-93.972%
2026-07-06	14.1000	22.3500	13.1500	22.3400	+59.004%	182	1,343	-95.524%
2026-07-02	20.4500	20.4500	13.2800	14.0500	-44.024%	128	1,256	-92.883%
2026-07-01	24.7500	28.2500	24.7500	25.1000	+2.240%	115	1,256	-96.016%
2026-06-30	22.0200	25.9500	21.7500	24.5500	+13.029%	59	1,283	-95.927%
2026-06-29	12.5000	21.9100	12.5000	21.7200	+73.760%	476	1,275	-95.396%
2026-06-26	9.4500	12.8800	9.4500	12.5000	+24.131%	31	1,022	-92.000%
2026-06-25	10.4000	11.3500	10.0200	10.0700	-12.052%	135	1,025	-90.070%
2026-06-24	12.9500	12.9500	10.8700	11.4500	-11.240%	80	993	-91.266%
2026-06-23	14.7500	14.7500	12.8000	12.9000	-38.717%	12	947	-92.248%
2026-06-22	18.7000	22.7800	18.7000	21.0500	+23.171%	13	942	-95.249%
2026-06-18	16.9100	17.2000	15.6000	17.0900	-5.056%	12	956	-94.149%
2026-06-17	20.0000	20.7000	18.0000	18.0000	-16.473%	52	956	-94.444%
2026-06-16	22.0500	22.9000	20.9000	21.5500	-12.753%	17	956	-95.360%
2026-06-15	27.5500	27.5500	24.3500	24.7000	-0.283%	56	926	-95.951%
2026-06-12	24.9500	25.5000	21.5600	24.7700	+3.208%	30	926	-95.963%
2026-06-11	18.1300	24.0000	18.1300	24.0000	+31.148%	44	926	-95.833%
2026-06-10	22.6200	22.6200	18.0000	18.3000	-18.486%	30	916	-94.536%
2026-06-09	28.1800	28.1800	20.4400	22.4500	-18.096%	10	906	-95.546%
2026-06-08	22.9700	28.8300	22.9700	27.4100	+28.384%	36	905	-96.352%
2026-06-05	33.4500	33.4500	20.8600	21.3500	-31.173%	78	922	-95.316%
2026-06-04	31.8400	34.3000	31.0200	31.0200	-6.085%	6	938	-96.776%
2026-06-03	36.7900	36.8000	33.0300	33.0300	+0.365%	10	934	-96.972%
2026-06-02	29.5500	33.6400	29.5500	32.9100	+3.328%	56	933	-96.961%
2026-06-01	34.7800	34.7800	31.6500	31.8500	-18.542%	33	931	-96.860%
2026-05-29	41.3000	42.2000	37.4400	39.1000	-12.723%	21	938	-97.442%
2026-05-28	43.2900	44.8000	43.2900	44.8000	-0.111%	7	939	-97.768%
2026-05-27	46.5000	46.5000	42.8000	44.8500	+14.559%	40	936	-97.770%
2026-05-26	39.5000	40.1000	37.6300	39.1500	+4.344%	22	936	-97.446%
2026-05-22	36.0000	39.2500	35.5300	37.5200	+12.537%	28	937	-97.335%
2026-05-21	36.0000	36.2900	31.2500	33.3400	+4.481%	17	931	-97.001%
2026-05-20	30.0000	31.9100	28.9500	31.9100	+16.036%	7	931	-96.866%
2026-05-19	27.2700	28.2000	24.3900	27.5000	-7.563%	96	931	-96.364%
2026-05-18	31.9400	33.6000	29.0800	29.7500	-21.916%	20	931	-96.639%
2026-05-15	41.6100	41.6100	37.5900	38.1000	-22.482%	132	931	-97.375%
2026-05-14	50.0000	55.1000	48.9000	49.1500	-2.673%	167	1,005	-97.965%
2026-05-13	47.9900	56.4000	47.9900	50.5000	+12.222%	193	985	-98.020%
2026-05-12	48.6400	48.6400	38.9000	45.0000	-9.946%	154	985	-97.778%
2026-05-11	41.4500	52.4300	41.4500	49.9700	+29.456%	485	985	-97.999%
2026-05-08	38.1000	41.0800	37.6500	38.6000	+33.103%	156	852	-97.409%
2026-05-07	32.4000	33.1500	28.4500	29.0000	+8.088%	672	755	-96.552%
2026-05-06	23.1000	26.8300	23.1000	26.8300	+10.868%	415	835	-96.273%
2026-05-05	26.1500	27.3500	24.2000	24.2000	+9.701%	14	519	-95.868%
2026-05-04	24.0000	24.0100	22.0600	22.0600	-12.806%	16	514	-95.467%
2026-05-01	25.4000	26.0000	25.3000	25.3000	+25.871%	11	519	-96.047%
2026-04-30	16.3000	20.2000	15.9000	20.1000	+16.860%	5	519	-95.025%
2026-04-29	17.2000	17.2000	17.2000	17.2000	-14.851%	5	515	-94.186%
2026-04-27	16.0000	20.3000	15.8500	20.2000	+2.538%	8	515	-95.050%
2026-04-24	21.1200	21.1200	18.9500	19.7000	+3.903%	4	511	-94.924%
2026-04-23	18.1900	20.3800	18.1900	18.9600	-24.160%	170	511	-94.726%
2026-04-22	25.3000	26.7600	25.0000	25.0000	-1.575%	41	576	-96.000%
2026-04-21	26.3500	27.5000	25.3000	25.4000	-6.515%	26	595	-96.063%
2026-04-20	31.6700	31.6700	27.1700	27.1700	-14.425%	4	595	-96.319%
2026-04-17	28.5500	35.0700	28.5500	31.7500	+17.115%	50	594	-96.850%
2026-04-16	29.5000	29.5000	26.5700	27.1100	-6.998%	41	589	-96.311%
2026-04-15	20.3700	30.5500	20.3700	29.1500	+67.529%	250	585	-96.569%
2026-04-14	15.7800	17.4000	15.7700	17.4000	+24.286%	13	509	-94.253%
2026-04-13	13.7400	14.8300	13.5400	14.0000	+5.660%	41	501	-92.857%
2026-04-10	13.3000	13.3000	12.5000	13.2500	+5.159%	29	497	-92.453%
2026-04-09	13.2100	13.2100	12.1000	12.6000	-4.183%	20	473	-92.063%
2026-04-08	16.8000	16.8000	12.8500	13.1500	-2.230%	155	457	-92.395%
2026-04-07	12.5800	13.4500	12.2000	13.4500	-6.597%	40	455	-92.565%
2026-04-06	17.5000	17.5000	14.0500	14.4000	-20.442%	15	456	-93.056%
2026-04-02	19.4200	19.4200	17.9500	18.1000	-22.979%	7	453	-94.475%
2026-04-01	22.4900	24.4400	21.8100	23.5000	+10.225%	156	453	-95.745%
2026-03-31	19.3700	21.3500	18.4700	21.3200	+27.284%	102	355	-95.310%
2026-03-30	20.3500	20.3500	16.7500	16.7500	-14.758%	11	356	-94.030%
2026-03-27	20.6500	20.7500	19.5000	19.6500	-14.935%	15	353	-94.911%
2026-03-26	26.4300	26.4300	23.0500	23.1000	-15.693%	16	352	-95.671%
2026-03-25	29.8500	29.8500	27.4000	27.4000	+1.670%	7	354	-96.350%
2026-03-24	26.9500	26.9500	26.9500	26.9500	+6.733%	20	352	-96.289%
2026-03-23	23.8300	27.1700	23.8300	25.2500	+14.150%	22	336	-96.040%
2026-03-20	24.4000	24.4000	22.0500	22.1200	-18.376%	5	334	-95.479%
2026-03-19	28.3500	28.3500	26.9800	27.1000	-17.125%	13	334	-96.310%
2026-03-18	33.6500	33.6500	32.7000	32.7000	-6.034%	5	336	-96.942%
2026-03-17	34.8000	34.8000	34.8000	34.8000	-8.300%	6	333	-97.126%
2026-03-16	37.9500	37.9500	37.9500	37.9500	+7.052%	5	333	-97.365%
2026-03-13	35.2000	35.4500	35.2000	35.4500	-2.476%	2	333	-97.179%
2026-03-12	39.7500	39.7500	36.3500	36.3500	-10.688%	3	332	-97.249%
2026-03-11	41.4500	41.4500	40.1500	40.7000	+3.299%	4	331	-97.543%
2026-03-10	39.5500	40.2000	39.4000	39.4000	+14.635%	5	330	-97.462%
2026-03-09	33.6500	34.3700	33.6500	34.3700	-10.378%	12	330	-97.090%
2026-03-06	38.2500	38.9800	37.8500	38.3500	-8.144%	17	319	-97.392%
2026-03-05	39.6000	41.7500	39.6000	41.7500	-0.572%	17	318	-97.605%
2026-03-04	41.9900	41.9900	41.9900	41.9900	+16.477%	1	323	-97.618%
2026-03-03	36.7000	37.2500	34.7000	36.0500	-8.153%	23	323	-97.226%
2026-03-02	37.1500	39.2500	37.1500	39.2500	-1.629%	2	314	-97.452%
2026-02-27	42.2000	42.2000	39.9000	39.9000	-9.831%	4	315	-97.494%
2026-02-26	46.2900	46.2900	44.1000	44.2500	-8.480%	5	317	-97.740%
2026-02-25	48.9000	48.9500	47.3500	48.3500	+15.587%	22	303	-97.932%
2026-02-24	41.8300	41.8300	41.8300	41.8300	+8.144%	1	303	-97.609%
2026-02-23	42.7000	42.7000	38.6700	38.6800	-16.548%	53	303	-97.415%
2026-02-20	46.4000	46.4500	45.9000	46.3500	-2.544%	5	298	-97.843%
2026-02-19	47.5600	47.5600	47.5600	47.5600	-4.152%	7	294	-97.897%
2026-02-18	48.6200	49.6200	48.6000	49.6200	+1.889%	23	287	-97.985%
2026-02-17	49.6200	49.9500	45.0000	48.7000	-5.068%	29	274	-97.947%
2026-02-13	51.3000	51.3000	51.3000	51.3000	-2.878%	1	270	-98.051%
2026-02-12	58.6500	59.1000	52.8200	52.8200	-9.617%	6	270	-98.107%
2026-02-11	62.1200	62.5500	55.4500	58.4400	+2.079%	24	271	-98.289%
2026-02-10	57.2000	57.2500	55.8000	57.2500	+6.077%	28	270	-98.253%
2026-02-09	54.2000	54.2000	53.9700	53.9700	+4.593%	6	267	-98.147%
2026-02-06	51.0200	52.3000	51.0200	51.6000	+13.407%	12	267	-98.062%
2026-02-05	43.4800	46.1000	43.4800	45.5000	-9.417%	15	260	-97.802%
2026-02-04	53.1500	53.1500	47.2000	50.2300	-6.981%	25	250	-98.009%
2026-02-03	57.9500	57.9500	54.0000	54.0000	-4.000%	4	240	-98.148%
2026-02-02	54.7000	56.2500	54.7000	56.2500	-17.133%	19	238	-98.222%
2026-01-30	58.8700	67.8800	58.8700	67.8800	+24.209%	11	220	-98.527%
2026-01-29	61.0000	61.0000	54.5000	54.6500	-14.676%	54	217	-98.170%
2026-01-28	67.4000	67.4000	64.0500	64.0500	-0.280%	9	171	-98.439%
2026-01-27	66.2500	66.2500	64.2300	64.2300	-5.055%	5	174	-98.443%
2026-01-26	71.0000	71.0000	67.6500	67.6500	-10.279%	90	169	-98.522%
2026-01-23	73.1700	75.4000	73.1700	75.4000	-0.789%	31	79	-98.674%
2026-01-22	74.6500	76.0000	74.6500	76.0000	+14.786%	32	48	-98.684%
2026-01-21	60.5500	66.2400	60.5500	66.2100	+13.802%	12	19	-98.490%
2026-01-20	62.1200	62.1400	58.1800	58.1800	0.000%	9	9	-98.281%