Dark

TSLA20260918C475
TSLA Sep 18 2026 475.00 Call (TSLA260918C00475000)
option OPRA

EOD

Jul 31, 2026

0.8300+5.063%(+0.0400)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.7400	0.8300	0.7400	0.8300	+5.063%	9	2,606	0.000%
2026-07-30	0.7500	0.7900	0.7300	0.7900	+11.268%	25	2,608	+5.063%
2026-07-29	0.7500	0.7500	0.7100	0.7100	-6.579%	31	2,610	+16.901%
2026-07-28	0.6800	0.7600	0.6800	0.7600	+2.703%	239	2,597	+9.211%
2026-07-27	1.0000	1.0700	0.7400	0.7400	-22.917%	51	2,503	+12.162%
2026-07-24	1.2600	1.2600	0.9600	0.9600	-18.644%	68	2,533	-13.542%
2026-07-23	1.8000	1.8100	1.1400	1.1800	-73.778%	335	2,534	-29.661%
2026-07-22	4.9500	5.1000	4.5000	4.5000	-13.462%	40	2,501	-81.556%
2026-07-21	4.4900	6.0000	4.4900	5.2000	+18.182%	124	2,494	-84.038%
2026-07-20	6.0000	6.4500	4.4000	4.4000	-27.273%	148	2,441	-81.136%
2026-07-17	6.4700	6.6500	5.8500	6.0500	-20.915%	79	2,384	-86.281%
2026-07-16	8.2500	9.1500	7.6500	7.6500	-17.297%	126	2,373	-89.150%
2026-07-15	11.0000	11.3000	8.7000	9.2500	0.000%	398	2,362	-91.027%
2026-07-14	10.0000	10.0500	9.1900	9.2500	+2.664%	350	2,298	-91.027%
2026-07-13	10.9000	10.9000	8.8000	9.0100	-27.920%	89	2,263	-90.788%
2026-07-10	13.4500	13.9500	12.4000	12.5000	+1.215%	136	2,257	-93.360%
2026-07-09	10.3000	13.1500	9.8100	12.3500	+23.008%	318	2,214	-93.279%
2026-07-08	10.5000	11.0000	9.4000	10.0400	-20.317%	105	2,240	-91.733%
2026-07-07	15.3000	15.3000	12.1000	12.6000	-24.188%	204	2,211	-93.413%
2026-07-06	10.0000	16.8500	9.2000	16.6200	+61.516%	375	2,258	-95.006%
2026-07-02	19.6000	20.7500	9.8000	10.2900	-46.069%	458	2,254	-91.934%
2026-07-01	19.7100	22.0600	18.1500	19.0800	-0.366%	119	2,254	-95.650%
2026-06-30	14.8200	20.0000	14.8200	19.1500	+18.429%	216	2,253	-95.666%
2026-06-29	9.2000	16.5400	9.2000	16.1700	+75.761%	237	2,150	-94.867%
2026-06-26	7.0500	9.9000	6.9000	9.2000	+23.490%	137	2,113	-90.978%
2026-06-25	8.5800	8.6600	7.4000	7.4500	-12.043%	213	2,055	-88.859%
2026-06-24	10.0000	10.0000	8.1300	8.4700	-12.228%	104	2,151	-90.201%
2026-06-23	11.8500	11.8900	9.5500	9.6500	-39.688%	1,002	2,187	-91.399%
2026-06-22	14.7500	19.1000	14.7500	16.0000	+9.815%	1,128	2,421	-94.813%
2026-06-18	13.7500	14.5700	12.1100	14.5700	+0.137%	38	1,940	-94.303%
2026-06-17	15.5000	16.2900	14.3500	14.5500	-13.393%	195	1,940	-94.296%
2026-06-16	16.7000	18.1400	16.4000	16.8000	-14.807%	20	1,940	-95.060%
2026-06-15	22.7000	22.7000	19.6500	19.7200	-1.449%	99	1,995	-95.791%
2026-06-12	19.7200	20.7500	17.9000	20.0100	+5.594%	55	1,995	-95.852%
2026-06-11	15.8000	18.9500	15.0500	18.9500	+33.922%	31	1,995	-95.620%
2026-06-10	17.4500	17.7600	14.1500	14.1500	-19.830%	49	2,001	-94.134%
2026-06-09	23.1000	24.7000	16.1000	17.6500	-19.918%	81	2,008	-95.297%
2026-06-08	17.8000	23.3700	17.8000	22.0400	+29.647%	100	2,026	-96.234%
2026-06-05	21.9800	21.9800	17.0000	17.0000	-32.000%	155	1,995	-95.118%
2026-06-04	26.2500	26.5000	25.0000	25.0000	-7.987%	24	1,955	-96.680%
2026-06-03	25.0000	31.6000	25.0000	27.1700	-0.294%	204	1,954	-96.945%
2026-06-02	25.3000	27.3000	24.9100	27.2500	+9.438%	54	1,794	-96.954%
2026-06-01	27.2500	27.5500	24.9000	24.9000	-23.385%	33	1,796	-96.667%
2026-05-29	34.0000	34.9500	29.6500	32.5000	-12.705%	69	1,787	-97.446%
2026-05-28	35.4000	37.2300	35.4000	37.2300	+1.168%	220	1,767	-97.771%
2026-05-27	36.4800	39.1500	36.4500	36.8000	+11.011%	48	1,975	-97.745%
2026-05-26	31.1900	33.6300	30.9000	33.1500	+10.316%	76	1,974	-97.496%
2026-05-22	28.3800	32.1000	28.3800	30.0500	+8.016%	54	1,978	-97.238%
2026-05-21	29.1100	30.7600	25.7800	27.8200	+7.496%	59	1,942	-97.017%
2026-05-20	24.6000	25.8800	23.9000	25.8800	+16.315%	20	1,942	-96.793%
2026-05-19	20.7400	22.5000	19.9100	22.2500	-9.369%	56	1,920	-96.270%
2026-05-18	28.9500	28.9500	24.0000	24.5500	-20.806%	38	1,920	-96.619%
2026-05-15	35.3400	35.3400	30.8500	31.0000	-26.627%	61	1,920	-97.323%
2026-05-14	43.0000	45.5000	41.8700	42.2500	-1.676%	118	1,938	-98.036%
2026-05-13	40.0000	48.5000	38.0000	42.9700	+17.244%	179	1,890	-98.068%
2026-05-12	40.4600	43.2700	32.2100	36.6500	-12.530%	71	1,890	-97.735%
2026-05-11	30.9500	44.9800	28.4500	41.9000	+28.923%	187	1,890	-98.019%
2026-05-08	28.5000	34.2200	28.5000	32.5000	+25.000%	422	1,784	-97.446%
2026-05-07	27.0500	27.8100	23.0000	26.0000	+17.914%	33	1,615	-96.808%
2026-05-06	17.7600	22.0500	17.7600	22.0500	+13.953%	42	1,624	-96.236%
2026-05-05	21.4500	22.2500	19.0300	19.3500	-0.258%	9	1,614	-95.711%
2026-05-04	18.1000	19.4500	18.1000	19.4000	+0.258%	14	1,616	-95.722%
2026-05-01	16.2300	21.3500	16.2300	19.3500	+20.938%	134	1,537	-95.711%
2026-04-30	13.0000	16.0000	13.0000	16.0000	+17.216%	32	1,537	-94.813%
2026-04-29	14.0000	14.0000	13.3700	13.6500	-10.197%	23	1,564	-93.919%
2026-04-28	15.6000	16.7100	14.9500	15.2000	-5.590%	7	1,579	-94.539%
2026-04-27	13.4000	16.1500	12.6500	16.1000	+6.835%	97	1,582	-94.845%
2026-04-24	15.1500	15.6500	14.7800	15.0700	+1.141%	16	1,562	-94.492%
2026-04-23	17.6800	17.6800	14.4700	14.9000	-28.019%	131	1,567	-94.430%
2026-04-22	21.6000	21.6000	20.7000	20.7000	+0.976%	7	1,553	-95.990%
2026-04-21	21.9000	22.1500	20.5000	20.5000	-7.114%	248	1,428	-95.951%
2026-04-20	26.4600	26.4600	22.0700	22.0700	-15.795%	52	1,428	-96.239%
2026-04-17	26.1500	29.8100	23.5500	26.2100	+17.009%	231	1,392	-96.833%
2026-04-16	23.1600	23.2500	20.4000	22.4000	-7.323%	170	1,397	-96.295%
2026-04-15	14.3000	25.4000	14.3000	24.1700	+67.266%	109	1,419	-96.566%
2026-04-14	11.4500	14.4500	11.4500	14.4500	+30.651%	224	1,433	-94.256%
2026-04-13	11.8000	11.8000	10.8500	11.0600	+4.340%	11	1,342	-92.495%
2026-04-10	10.7000	10.7000	10.2900	10.6000	-2.752%	91	1,343	-92.170%
2026-04-09	9.5000	11.1000	9.5000	10.9000	+3.318%	9	1,304	-92.385%
2026-04-08	11.9300	11.9300	10.3900	10.5500	+0.957%	101	1,307	-92.133%
2026-04-07	10.9600	11.0800	9.6000	10.4500	-12.552%	43	1,327	-92.057%
2026-04-06	14.7700	14.7900	11.1500	11.9500	-17.586%	7	1,320	-93.054%
2026-04-02	15.7000	15.8500	14.5000	14.5000	-25.450%	33	1,312	-94.276%
2026-04-01	19.4500	19.4500	19.3500	19.4500	+14.479%	3	1,312	-95.733%
2026-03-31	15.1700	17.0000	14.7000	16.9900	+27.840%	83	1,312	-95.115%
2026-03-30	16.8400	16.8400	13.2900	13.2900	-17.912%	27	1,312	-93.755%
2026-03-27	16.7000	16.7000	15.7000	16.1900	-12.486%	16	1,302	-94.873%
2026-03-26	20.7500	20.7500	18.5000	18.5000	-18.322%	16	1,307	-95.514%
2026-03-25	23.6000	24.6000	22.5000	22.6500	+4.138%	11	1,306	-96.336%
2026-03-24	21.6000	22.4500	20.6000	21.7500	+3.081%	26	1,305	-96.184%
2026-03-23	21.9500	21.9500	20.3800	21.1000	+15.238%	1,064	1,306	-96.066%
2026-03-20	20.0200	20.0200	18.0000	18.3100	-18.405%	9	568	-95.467%
2026-03-19	22.6500	22.6500	22.1900	22.4400	-17.651%	10	567	-96.301%
2026-03-18	28.4800	28.4800	27.2500	27.2500	-4.553%	10	560	-96.954%
2026-03-17	29.2800	29.2800	28.4000	28.5500	-6.271%	24	560	-97.093%
2026-03-16	32.0000	32.6300	30.4600	30.4600	+1.364%	40	556	-97.275%
2026-03-13	30.0000	30.0500	30.0000	30.0500	-5.799%	2	564	-97.238%
2026-03-12	31.6000	31.9000	31.3500	31.9000	-9.246%	39	563	-97.398%
2026-03-11	36.5500	36.5500	35.0000	35.1500	+6.193%	4	527	-97.639%
2026-03-10	33.1000	33.1000	33.1000	33.1000	+2.160%	1	527	-97.492%
2026-03-09	31.0000	33.1700	30.3500	32.4000	-0.766%	37	527	-97.438%
2026-03-06	31.9000	33.6600	31.9000	32.6500	-4.112%	7	505	-97.458%
2026-03-05	34.0500	34.0500	34.0500	34.0500	-3.404%	1	502	-97.562%
2026-03-04	34.2000	36.0700	34.2000	35.2500	+11.586%	20	501	-97.645%
2026-03-03	32.5000	32.5000	30.0000	31.5900	-9.614%	15	497	-97.373%
2026-03-02	32.9000	34.9500	32.9000	34.9500	+1.717%	4	499	-97.625%
2026-02-27	35.5500	36.3500	33.4500	34.3600	-9.221%	46	501	-97.584%
2026-02-26	39.3000	40.2000	36.5500	37.8500	-8.685%	21	492	-97.807%
2026-02-25	41.2000	42.2000	40.8500	41.4500	+16.106%	32	466	-97.998%
2026-02-24	37.7500	37.7500	35.7000	35.7000	+5.621%	4	466	-97.675%
2026-02-23	36.8200	36.8300	33.8000	33.8000	-16.295%	12	466	-97.544%
2026-02-20	40.7000	40.7000	40.1500	40.3800	-1.895%	11	459	-97.945%
2026-02-19	40.9000	41.1600	40.9000	41.1600	-1.531%	4	455	-97.983%
2026-02-18	43.3100	43.3100	41.8000	41.8000	-2.336%	4	456	-98.014%
2026-02-17	41.0000	42.8000	40.5000	42.8000	-5.831%	4	455	-98.061%
2026-02-12	53.4000	53.4000	45.4500	45.4500	-16.452%	189	452	-98.174%
2026-02-11	54.4000	54.4000	54.4000	54.4000	+7.765%	6	285	-98.474%
2026-02-10	50.4800	50.4800	50.4800	50.4800	+6.162%	1	279	-98.356%
2026-02-09	44.5800	47.5500	44.4500	47.5500	+7.701%	25	278	-98.254%
2026-02-06	42.9500	44.8000	42.9500	44.1500	+11.153%	7	260	-98.120%
2026-02-05	39.1600	40.6100	36.5700	39.7200	-4.634%	52	257	-97.910%
2026-02-04	48.7500	49.0000	41.6500	41.6500	-16.197%	15	217	-98.007%
2026-02-03	49.7500	51.0000	49.7000	49.7000	-5.423%	8	213	-98.330%
2026-02-02	48.9200	52.5500	48.9200	52.5500	-13.169%	5	205	-98.421%
2026-01-30	53.9600	60.5200	53.9600	60.5200	+23.460%	28	203	-98.629%
2026-01-29	54.4000	54.4000	48.0000	49.0200	-16.689%	140	179	-98.307%
2026-01-28	58.8400	58.8400	58.8400	58.8400	+1.623%	1	77	-98.589%
2026-01-27	59.5500	59.6000	57.1000	57.9000	-3.980%	61	76	-98.566%
2026-01-26	61.0000	61.0000	60.0000	60.3000	-11.428%	5	19	-98.624%
2026-01-23	68.5000	68.5000	67.8300	68.0800	+31.938%	16	17	-98.781%
2026-01-21	51.6000	51.6000	51.6000	51.6000	-1.263%	1	13	-98.391%
2026-01-20	55.3400	55.3800	51.3000	52.2600	-16.384%	8	13	-98.412%
2026-01-16	63.9000	63.9000	61.6700	62.5000	-1.264%	4	4	-98.672%
2026-01-15	63.2500	63.3000	63.2500	63.3000	0.000%	4	4	-98.689%