Dark

TSLA20260918C465
TSLA Sep 18 2026 465.00 Call (TSLA260918C00465000)
option OPRA

EOD

Jul 31, 2026

0.9100+10.976%(+0.0900)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.8000	0.9100	0.7800	0.9100	+10.976%	26	1,678	0.000%
2026-07-30	0.8500	0.9000	0.8200	0.8200	-2.381%	37	1,700	+10.976%
2026-07-29	0.8200	0.8400	0.7700	0.8400	-1.176%	45	1,684	+8.333%
2026-07-28	0.7800	0.8700	0.7500	0.8500	+2.410%	53	1,691	+7.059%
2026-07-27	1.0600	1.0600	0.8200	0.8300	-28.448%	74	1,702	+9.639%
2026-07-24	1.5000	1.5000	1.0800	1.1600	-11.450%	35	1,698	-21.552%
2026-07-23	1.9500	2.2200	1.3100	1.3100	-74.904%	243	1,699	-30.534%
2026-07-22	6.2200	6.2200	5.2200	5.2200	-14.426%	78	1,780	-82.567%
2026-07-21	5.7000	6.9900	5.7000	6.1000	+11.517%	76	1,787	-85.082%
2026-07-20	7.6500	7.6500	5.2700	5.4700	-22.958%	49	1,770	-83.364%
2026-07-17	7.2000	7.9000	7.0000	7.1000	-25.026%	35	1,757	-87.183%
2026-07-16	9.5000	10.3500	9.3100	9.4700	-11.743%	57	1,762	-90.391%
2026-07-15	12.3000	12.8500	10.3000	10.7300	-2.009%	53	1,779	-91.519%
2026-07-14	11.6800	11.7200	10.8800	10.9500	+3.302%	32	1,744	-91.689%
2026-07-13	11.2500	11.9000	10.3200	10.6000	-26.897%	598	1,715	-91.415%
2026-07-10	14.6000	16.2800	14.4000	14.5000	+0.346%	23	1,926	-93.724%
2026-07-09	11.1500	15.1100	11.1500	14.4500	+22.979%	72	1,938	-93.702%
2026-07-08	12.7200	12.7200	11.0000	11.7500	-17.947%	63	1,901	-92.255%
2026-07-07	17.6000	17.6500	14.0000	14.3200	-25.610%	535	1,896	-93.645%
2026-07-06	10.9500	19.2500	10.9500	19.2500	+63.690%	67	1,445	-95.273%
2026-07-02	22.2500	23.8200	11.5000	11.7600	-46.178%	43	1,432	-92.262%
2026-07-01	20.9600	25.0000	20.9600	21.8500	+0.924%	37	1,432	-95.835%
2026-06-30	17.4500	22.7000	17.4500	21.6500	+19.284%	41	1,430	-95.797%
2026-06-29	10.8500	18.1500	10.8500	18.1500	+82.779%	54	1,432	-94.986%
2026-06-26	7.7600	11.1500	7.7600	9.9300	+15.600%	21	1,425	-90.836%
2026-06-25	8.9500	9.6500	8.5900	8.5900	-9.101%	30	1,415	-89.406%
2026-06-24	11.5600	11.5600	9.4500	9.4500	-16.740%	207	1,397	-90.370%
2026-06-23	13.6100	13.6100	10.9000	11.3500	-37.534%	80	1,315	-91.982%
2026-06-22	16.6700	20.9500	16.6700	18.1700	+13.990%	96	1,300	-94.992%
2026-06-18	15.0000	15.9400	13.7500	15.9400	+0.378%	67	1,197	-94.291%
2026-06-17	17.6500	18.4000	15.8800	15.8800	-21.580%	54	1,197	-94.270%
2026-06-16	20.3400	22.1500	18.4600	20.2500	-8.246%	9	1,197	-95.506%
2026-06-15	24.0700	24.5200	21.8500	22.0700	-3.834%	13	1,184	-95.877%
2026-06-12	21.0000	22.9500	18.3000	22.9500	+13.333%	28	1,184	-96.035%
2026-06-11	16.5700	20.4500	15.6900	20.2500	+25.698%	111	1,184	-95.506%
2026-06-10	18.6800	18.6800	16.1100	16.1100	-17.596%	64	1,179	-94.351%
2026-06-09	26.2600	26.2600	17.7500	19.5500	-23.692%	31	1,176	-95.345%
2026-06-08	20.5000	25.7000	20.5000	25.6200	+36.422%	31	1,169	-96.448%
2026-06-05	24.8700	24.8700	18.7800	18.7800	-34.450%	27	1,175	-95.154%
2026-06-04	29.0700	29.3000	27.7000	28.6500	-3.373%	35	1,177	-96.824%
2026-06-03	31.8500	34.2000	29.6500	29.6500	-3.105%	6	1,155	-96.931%
2026-06-02	28.1700	30.6000	27.7000	30.6000	+7.557%	25	1,152	-97.026%
2026-06-01	31.9000	31.9000	28.4500	28.4500	-19.610%	34	1,159	-96.801%
2026-05-29	32.6500	35.3900	32.6500	35.3900	-11.303%	31	1,154	-97.429%
2026-05-28	40.1000	40.8600	39.9000	39.9000	+0.504%	10	1,139	-97.719%
2026-05-27	40.8200	41.8000	39.7000	39.7000	+14.048%	84	1,136	-97.708%
2026-05-26	35.9000	36.5000	33.5300	34.8100	+0.840%	52	1,108	-97.386%
2026-05-22	33.0000	35.3000	31.3000	34.5200	+10.464%	38	1,112	-97.364%
2026-05-21	33.1300	33.1300	28.2500	31.2500	+7.759%	35	1,140	-97.088%
2026-05-20	27.7300	29.0000	27.7300	29.0000	+16.466%	49	1,140	-96.862%
2026-05-19	23.2000	24.9000	22.5700	24.9000	-7.572%	13	1,120	-96.345%
2026-05-18	29.0200	30.2000	26.7500	26.9400	-19.438%	59	1,120	-96.622%
2026-05-15	37.6100	37.6100	33.4400	33.4400	-25.106%	38	1,120	-97.279%
2026-05-14	45.6900	50.1000	44.6500	44.6500	-4.492%	68	1,084	-97.962%
2026-05-13	46.5500	52.2500	46.3600	46.7500	+24.900%	313	1,067	-98.053%
2026-05-12	45.1400	47.3400	37.4300	37.4300	-16.915%	101	1,067	-97.569%
2026-05-11	33.3200	48.2000	31.3000	45.0500	+28.714%	299	1,067	-97.980%
2026-05-08	30.0000	37.3700	30.0000	35.0000	+33.843%	43	1,111	-97.400%
2026-05-07	28.5700	29.1800	26.1500	26.1500	+8.371%	24	1,107	-96.520%
2026-05-06	21.1000	24.1300	20.9000	24.1300	+4.685%	47	1,107	-96.229%
2026-05-05	24.5500	24.5500	23.0500	23.0500	+5.637%	2	1,134	-96.052%
2026-05-04	20.7000	21.8200	20.7000	21.8200	-0.818%	3	1,136	-95.830%
2026-05-01	19.7000	23.7000	19.7000	22.0000	+45.695%	11	1,141	-95.864%
2026-04-29	15.1000	15.1500	15.1000	15.1000	-12.209%	7	1,141	-93.974%
2026-04-28	17.2000	17.2000	17.2000	17.2000	-4.178%	2	1,147	-94.709%
2026-04-27	16.0700	18.3500	14.1000	17.9500	+4.058%	17	1,147	-94.930%
2026-04-24	17.1000	17.3000	17.1000	17.2500	+2.679%	4	1,153	-94.725%
2026-04-23	17.4000	19.5100	16.8000	16.8000	-29.707%	72	1,154	-94.583%
2026-04-22	22.1700	24.2000	22.0300	23.9000	+6.601%	12	1,150	-96.192%
2026-04-21	24.4600	24.4600	22.4200	22.4200	-8.340%	16	1,143	-95.941%
2026-04-20	29.0000	29.0000	24.2800	24.4600	-12.954%	36	1,143	-96.280%
2026-04-17	26.3000	32.3700	26.3000	28.1000	+16.116%	72	1,131	-96.762%
2026-04-16	23.2500	24.6500	23.2500	24.2000	-9.668%	13	1,125	-96.240%
2026-04-15	16.5000	26.8500	16.5000	26.7900	+71.182%	123	1,125	-96.603%
2026-04-14	15.0000	16.4500	15.0000	15.6500	+26.210%	9	1,059	-94.185%
2026-04-13	12.5000	12.5000	12.4000	12.4000	+5.085%	4	1,062	-92.661%
2026-04-10	11.8500	11.9500	11.2500	11.8000	-0.422%	19	1,061	-92.288%
2026-04-09	10.5500	12.4000	10.5500	11.8500	+0.851%	37	1,046	-92.321%
2026-04-08	13.4000	13.6500	11.7300	11.7500	-0.424%	20	1,037	-92.255%
2026-04-07	11.9800	11.9800	11.3400	11.8000	-12.915%	32	1,038	-92.288%
2026-04-06	16.6500	16.8000	12.7000	13.5500	-15.734%	51	1,030	-93.284%
2026-04-02	16.9200	16.9200	16.0000	16.0800	-25.383%	12	1,021	-94.341%
2026-04-01	19.9500	22.0000	19.3000	21.5500	+12.827%	31	1,021	-95.777%
2026-03-31	17.2500	19.1000	16.5000	19.1000	+26.826%	79	1,015	-95.236%
2026-03-30	17.4500	17.4500	14.8900	15.0600	-12.948%	87	1,019	-93.958%
2026-03-27	18.5500	18.7900	17.3000	17.3000	-16.425%	22	968	-94.740%
2026-03-26	23.7400	23.7400	20.7000	20.7000	-16.194%	12	967	-95.604%
2026-03-25	27.0000	27.4000	24.7000	24.7000	+7.391%	18	967	-96.316%
2026-03-24	24.9000	25.0000	23.0000	23.0000	+0.877%	5	958	-96.043%
2026-03-23	21.5000	24.8500	21.5000	22.8000	+15.385%	19	957	-96.009%
2026-03-20	22.0000	22.0000	19.7000	19.7600	-20.323%	27	962	-95.395%
2026-03-19	25.8700	25.8700	24.8000	24.8000	-16.918%	9	958	-96.331%
2026-03-18	31.4200	31.4200	29.8500	29.8500	-4.019%	10	958	-96.951%
2026-03-17	32.1000	32.1000	31.1000	31.1000	-11.421%	17	957	-97.074%
2026-03-16	35.1100	35.1100	35.1100	35.1100	+10.028%	1	957	-97.408%
2026-03-13	33.3800	33.3800	31.7700	31.9100	-7.641%	8	956	-97.148%
2026-03-12	33.9800	34.5500	33.9800	34.5500	-10.026%	17	961	-97.366%
2026-03-11	41.8000	41.8000	37.8000	38.4000	+9.714%	11	965	-97.630%
2026-03-10	35.4500	35.4500	35.0000	35.0000	+6.545%	3	959	-97.400%
2026-03-09	31.4900	32.8500	30.7500	32.8500	-10.221%	26	959	-97.230%
2026-03-06	36.2700	36.8000	35.4700	36.5900	-2.944%	8	946	-97.513%
2026-03-05	37.7700	39.0500	37.0500	37.7000	-2.710%	12	942	-97.586%
2026-03-04	35.1700	38.7500	35.1700	38.7500	+16.018%	22	940	-97.652%
2026-03-03	34.4500	34.5000	33.0000	33.4000	-13.247%	14	928	-97.275%
2026-03-02	36.3000	38.5000	36.3000	38.5000	+3.217%	6	927	-97.636%
2026-02-27	36.2200	37.3000	36.2200	37.3000	-9.356%	17	924	-97.560%
2026-02-26	40.6000	41.1500	40.6000	41.1500	-9.181%	35	912	-97.789%
2026-02-25	45.7000	45.7000	44.7500	45.3100	+7.116%	4	891	-97.992%
2026-02-24	38.1000	42.3000	37.3000	42.3000	+15.227%	22	891	-97.849%
2026-02-23	38.1000	38.1000	36.3100	36.7100	-17.691%	19	883	-97.521%
2026-02-20	43.6000	44.6000	43.6000	44.6000	+0.564%	3	883	-97.960%
2026-02-19	44.3500	44.3500	44.3500	44.3500	+3.308%	2	884	-97.948%
2026-02-17	42.9300	42.9300	42.9300	42.9300	-12.388%	1	884	-97.880%
2026-02-12	55.9000	55.9000	49.0000	49.0000	-9.427%	6	884	-98.143%
2026-02-11	58.8500	58.8500	51.9500	54.1000	+1.692%	18	888	-98.318%
2026-02-10	53.2000	53.2000	53.2000	53.2000	+6.400%	1	899	-98.289%
2026-02-09	49.8500	50.8500	49.5700	50.0000	+3.648%	607	900	-98.180%
2026-02-06	46.1100	48.6500	45.5500	48.2400	+13.239%	1,149	489	-98.114%
2026-02-05	43.5000	43.6500	40.4000	42.6000	-3.946%	36	90	-97.864%
2026-02-04	46.0500	46.0500	44.3500	44.3500	-13.632%	30	80	-97.948%
2026-02-03	54.7000	54.7000	51.3500	51.3500	-5.693%	11	51	-98.228%
2026-02-02	52.7100	54.4500	52.7100	54.4500	-12.600%	2	49	-98.329%
2026-01-30	60.3000	63.0500	60.3000	62.3000	+21.112%	4	49	-98.539%
2026-01-29	55.3300	55.3300	50.9500	51.4400	-15.255%	11	48	-98.231%
2026-01-28	61.6100	61.6100	60.7000	60.7000	-0.164%	22	40	-98.501%
2026-01-27	62.5500	62.5500	60.8000	60.8000	-6.863%	7	20	-98.503%
2026-01-26	66.0000	66.0000	65.2800	65.2800	-6.690%	2	14	-98.606%
2026-01-23	70.6000	70.6000	69.9500	69.9600	-0.200%	3	13	-98.699%
2026-01-22	69.0000	70.1000	69.0000	70.1000	+24.291%	2	12	-98.702%
2026-01-21	56.1000	56.4000	55.4000	56.4000	+1.603%	3	11	-98.387%
2026-01-20	58.8500	58.9500	55.5100	55.5100	-21.474%	11	12	-98.361%
2026-01-16	70.6900	70.6900	70.6900	70.6900	+1.859%	7	1	-98.713%
2026-01-15	69.4000	69.4000	69.4000	69.4000	0.000%	1	1	-98.689%