Dark

TSLA20260918C485
TSLA Sep 18 2026 485.00 Call (TSLA260918C00485000)
option OPRA

EOD

Jul 31, 2026

0.7300+10.606%(+0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.7300	0.7300	0.7300	0.7300	+10.606%	1	1,274	0.000%
2026-07-30	0.6700	0.7000	0.6600	0.6600	+10.000%	15	1,273	+10.606%
2026-07-29	0.6700	0.6700	0.6000	0.6000	-11.765%	3	1,280	+21.667%
2026-07-28	0.6300	0.6800	0.6300	0.6800	+3.030%	32	1,283	+7.353%
2026-07-27	0.9300	0.9300	0.6600	0.6600	-31.250%	26	1,307	+10.606%
2026-07-24	1.1600	1.1600	0.8700	0.9600	-13.514%	86	1,314	-23.958%
2026-07-23	1.6400	1.6700	1.0100	1.1100	-70.000%	184	1,347	-34.234%
2026-07-22	4.1000	4.2000	3.7000	3.7000	-13.551%	225	1,368	-80.270%
2026-07-21	4.0600	4.9600	4.0200	4.2800	+14.133%	459	1,342	-82.944%
2026-07-20	5.3000	5.5000	3.7000	3.7500	-27.466%	102	1,346	-80.533%
2026-07-17	5.5000	5.6000	4.9500	5.1700	-23.407%	64	1,296	-85.880%
2026-07-16	7.0500	7.8100	6.4500	6.7500	-19.643%	14	1,312	-89.185%
2026-07-15	9.3000	9.5000	7.4500	8.4000	+8.808%	34	1,309	-91.310%
2026-07-14	8.2500	8.4500	7.7200	7.7200	+0.915%	28	1,307	-90.544%
2026-07-13	8.1500	8.5500	7.4500	7.6500	-31.390%	85	1,296	-90.458%
2026-07-10	11.2500	12.1500	10.6100	11.1500	+4.695%	149	1,293	-93.453%
2026-07-09	9.5000	11.4000	9.5000	10.6500	+21.023%	41	1,264	-93.146%
2026-07-08	9.2500	9.2500	8.1500	8.8000	-16.981%	15	1,259	-91.705%
2026-07-07	13.5000	13.5000	10.6000	10.6000	-23.300%	40	1,252	-93.113%
2026-07-06	9.4600	14.0000	8.6900	13.8200	+56.335%	72	1,258	-94.718%
2026-07-02	16.9500	16.9500	8.3500	8.8400	-47.568%	148	1,252	-91.742%
2026-07-01	16.0000	18.9300	15.7200	16.8600	+2.492%	29	1,252	-95.670%
2026-06-30	13.5000	17.1200	13.5000	16.4500	+15.927%	73	1,247	-95.562%
2026-06-29	9.5000	14.5200	9.5000	14.1900	+69.332%	88	1,212	-94.856%
2026-06-26	6.2000	8.5000	6.2000	8.3800	+29.922%	98	1,206	-91.289%
2026-06-25	6.9000	7.5000	6.4500	6.4500	-10.541%	10	1,156	-88.682%
2026-06-24	8.7000	8.7000	7.2100	7.2100	-15.176%	28	1,159	-89.875%
2026-06-23	11.0000	11.0000	8.3600	8.5000	-40.141%	135	1,157	-91.412%
2026-06-22	11.9100	16.4500	11.8300	14.2000	+15.824%	74	1,094	-94.859%
2026-06-18	12.0500	12.2600	10.7300	12.2600	-0.325%	46	1,025	-94.046%
2026-06-17	13.6000	14.1000	12.3000	12.3000	-15.172%	94	1,025	-94.065%
2026-06-16	16.1500	17.0000	14.5000	14.5000	-16.905%	665	1,025	-94.966%
2026-06-15	18.1500	18.1500	17.4500	17.4500	-1.690%	4	1,290	-95.817%
2026-06-12	16.8400	18.6000	14.6000	17.7500	+30.227%	7	1,290	-95.887%
2026-06-11	13.6300	13.6300	13.6300	13.6300	+5.659%	1	1,290	-94.644%
2026-06-10	14.6000	14.6000	12.9000	12.9000	-15.354%	54	1,289	-94.341%
2026-06-09	21.3700	21.3700	15.2400	15.2400	-22.245%	5	1,279	-95.210%
2026-06-08	16.8000	20.8000	16.8000	19.6000	+23.270%	19	1,280	-96.276%
2026-06-05	24.0000	24.0000	15.1500	15.9000	-30.263%	77	1,278	-95.409%
2026-06-04	24.4200	24.4200	22.7800	22.8000	-6.557%	38	1,283	-96.798%
2026-06-03	24.2500	27.5500	24.2500	24.4000	-3.366%	189	1,289	-97.008%
2026-06-02	23.1700	25.2500	22.4000	25.2500	+4.555%	35	1,285	-97.109%
2026-06-01	25.5800	25.5800	23.4800	24.1500	-16.867%	20	1,279	-96.977%
2026-05-29	28.4000	31.0500	28.4000	29.0500	-12.236%	12	1,283	-97.487%
2026-05-28	33.2000	33.2500	32.9500	33.1000	-2.933%	13	1,292	-97.795%
2026-05-27	33.2500	34.7500	33.2500	34.1000	+12.914%	57	1,284	-97.859%
2026-05-26	28.4000	30.5000	27.6700	30.2000	+4.138%	50	1,288	-97.583%
2026-05-22	27.8300	29.4500	27.7500	29.0000	+11.538%	607	1,273	-97.483%
2026-05-21	25.5500	26.0000	23.1000	26.0000	+9.937%	49	800	-97.192%
2026-05-20	23.1500	23.6500	23.1500	23.6500	+17.370%	6	800	-96.913%
2026-05-19	18.8000	20.7000	17.9500	20.1500	-5.399%	58	776	-96.377%
2026-05-18	26.1000	26.1000	21.3000	21.3000	-23.792%	33	776	-96.573%
2026-05-15	29.2800	30.3800	27.9500	27.9500	-25.803%	33	776	-97.388%
2026-05-14	39.5500	42.0000	37.6700	37.6700	-8.323%	63	734	-98.062%
2026-05-13	40.5000	44.1000	40.5000	41.0900	+20.711%	182	680	-98.223%
2026-05-12	36.0100	36.2900	29.8800	34.0400	-14.900%	47	680	-97.855%
2026-05-11	27.4100	40.0000	25.9000	40.0000	+30.293%	124	680	-98.175%
2026-05-08	27.0000	31.0100	27.0000	30.7000	+38.164%	17	461	-97.622%
2026-05-07	23.2500	25.0500	21.6000	22.2200	+13.367%	23	461	-96.715%
2026-05-06	17.4500	19.6000	17.0000	19.6000	+14.286%	4	460	-96.276%
2026-05-05	20.1000	20.1000	17.1500	17.1500	+8.889%	6	461	-95.743%
2026-05-04	17.3500	17.4000	15.7500	15.7500	-13.699%	6	467	-95.365%
2026-05-01	15.7100	19.0000	15.7100	18.2500	+62.511%	3	467	-96.000%
2026-04-30	11.2300	11.2300	11.2300	11.2300	-9.069%	1	467	-93.500%
2026-04-29	12.5500	12.5500	12.3500	12.3500	-14.236%	6	467	-94.089%
2026-04-28	15.2200	15.2200	14.4000	14.4000	-0.690%	9	472	-94.931%
2026-04-27	12.4200	14.5500	12.2000	14.5000	+2.185%	10	476	-94.966%
2026-04-24	14.1900	14.1900	14.1900	14.1900	+9.154%	1	477	-94.856%
2026-04-23	14.4700	15.9600	13.0000	13.0000	-31.326%	18	478	-94.385%
2026-04-22	19.5000	19.5000	18.9300	18.9300	-4.635%	3	476	-96.144%
2026-04-21	19.8500	19.8500	19.8500	19.8500	-2.169%	284	475	-96.322%
2026-04-20	21.2600	21.2600	20.2000	20.2900	-12.543%	7	385	-96.402%
2026-04-17	22.1500	27.0000	22.1500	23.2000	+13.725%	21	384	-96.853%
2026-04-16	18.8800	21.1000	18.6000	20.4000	-8.191%	12	379	-96.422%
2026-04-15	16.3000	22.2200	16.3000	22.2200	+75.652%	53	381	-96.715%
2026-04-14	12.1000	12.6500	11.8500	12.6500	+28.166%	22	417	-94.229%
2026-04-13	10.0000	10.4000	9.7000	9.8700	+5.000%	50	409	-92.604%
2026-04-10	9.4000	9.4000	9.4000	9.4000	-7.389%	3	403	-92.234%
2026-04-09	8.6000	10.1500	8.5000	10.1500	+3.150%	42	401	-92.808%
2026-04-08	9.8000	10.0800	9.5000	9.8400	+1.443%	7	393	-92.581%
2026-04-07	9.3100	9.7000	8.5700	9.7000	-8.491%	118	393	-92.474%
2026-04-06	11.5000	11.5000	10.3000	10.6000	-15.064%	112	409	-93.113%
2026-04-02	13.9500	13.9500	12.4800	12.4800	-27.861%	7	372	-94.151%
2026-04-01	17.4000	17.4000	17.1300	17.3000	+14.191%	24	372	-95.780%
2026-03-31	13.8000	15.1500	13.3000	15.1500	+25.207%	11	370	-95.182%
2026-03-30	15.1600	15.1600	12.0000	12.1000	-17.293%	61	368	-93.967%
2026-03-27	15.4300	15.4300	13.9700	14.6300	-14.942%	51	365	-95.010%
2026-03-26	18.9000	18.9000	17.2000	17.2000	-15.271%	18	363	-95.756%
2026-03-25	21.0500	21.0500	20.3000	20.3000	+7.407%	3	360	-96.404%
2026-03-24	20.0500	20.0500	18.8500	18.9000	-0.316%	7	359	-96.138%
2026-03-23	19.8000	19.8000	18.4500	18.9600	+16.677%	11	356	-96.150%
2026-03-20	18.0200	18.2500	16.2500	16.2500	-18.342%	11	347	-95.508%
2026-03-19	21.2000	21.6000	19.6000	19.9000	-19.758%	21	346	-96.332%
2026-03-18	26.0000	26.0000	24.8000	24.8000	-3.876%	3	340	-97.056%
2026-03-17	26.0500	26.5000	25.6500	25.8000	-8.673%	28	339	-97.171%
2026-03-16	28.2500	30.2500	27.7000	28.2500	+4.630%	21	351	-97.416%
2026-03-13	29.3000	29.3000	27.0000	27.0000	-7.057%	20	351	-97.296%
2026-03-12	28.7500	29.4000	28.4500	29.0500	-7.778%	15	349	-97.487%
2026-03-11	36.0000	36.0000	31.5000	31.5000	+5.528%	15	348	-97.683%
2026-03-10	32.0000	32.0000	29.4000	29.8500	+1.358%	9	347	-97.554%
2026-03-09	26.7500	30.6500	25.5500	29.4500	-6.359%	12	340	-97.521%
2026-03-06	30.2000	31.4500	29.5500	31.4500	-2.025%	13	341	-97.679%
2026-03-05	32.8500	33.8500	31.1500	32.1000	-4.179%	28	335	-97.726%
2026-03-04	30.8500	33.5000	30.4500	33.5000	+19.005%	9	325	-97.821%
2026-03-03	29.7700	29.7700	28.1500	28.1500	-12.983%	4	321	-97.407%
2026-03-02	32.1000	32.3500	31.9200	32.3500	+1.762%	22	323	-97.743%
2026-02-27	33.6500	33.6500	31.6500	31.7900	-10.577%	30	306	-97.704%
2026-02-26	35.9000	35.9000	35.5500	35.5500	-6.324%	4	290	-97.947%
2026-02-25	37.9500	37.9500	37.9500	37.9500	+6.154%	1	287	-98.076%
2026-02-24	32.9000	35.7500	32.9000	35.7500	+14.841%	45	287	-97.958%
2026-02-23	35.5500	35.5500	30.5100	31.1300	-16.317%	7	256	-97.655%
2026-02-20	37.7000	37.7000	37.2000	37.2000	+0.541%	3	251	-98.038%
2026-02-19	37.0000	37.0000	37.0000	37.0000	-4.688%	1	248	-98.027%
2026-02-18	40.0700	41.0000	38.8200	38.8200	+2.563%	100	248	-98.120%
2026-02-17	37.8500	37.8500	37.8500	37.8500	-9.666%	1	150	-98.071%
2026-02-13	41.9000	41.9000	41.9000	41.9000	-14.751%	1	149	-98.258%
2026-02-12	49.1500	49.1500	49.1500	49.1500	+7.785%	1	149	-98.515%
2026-02-11	45.6000	45.6000	45.6000	45.6000	-2.979%	13	149	-98.399%
2026-02-10	47.0000	47.0000	47.0000	47.0000	+6.167%	1	161	-98.447%
2026-02-09	40.5000	44.2700	40.5000	44.2700	+3.798%	11	161	-98.351%
2026-02-06	40.3700	42.6500	40.3700	42.6500	+18.144%	9	162	-98.288%
2026-02-05	36.1000	36.1000	36.1000	36.1000	-9.975%	1	155	-97.978%
2026-02-04	40.1500	40.8700	38.3500	40.1000	-16.196%	36	155	-98.180%
2026-02-03	47.4900	47.8500	47.4500	47.8500	+3.661%	4	124	-98.474%
2026-02-02	46.1600	46.1600	46.1600	46.1600	-15.100%	2	122	-98.419%
2026-01-30	49.0000	55.6500	49.0000	54.3700	+20.049%	19	122	-98.657%
2026-01-29	51.1500	51.1500	44.8300	45.2900	-15.740%	65	131	-98.388%
2026-01-27	55.9500	55.9500	53.6500	53.7500	-4.699%	63	93	-98.642%
2026-01-26	59.0000	59.0000	56.4000	56.4000	+1.166%	15	31	-98.706%
2026-01-21	49.2800	55.7500	49.2800	55.7500	+15.544%	13	17	-98.691%
2026-01-20	51.7500	51.7500	48.2500	48.2500	0.000%	17	17	-98.487%