Dark

TSLA20260918C495
TSLA Sep 18 2026 495.00 Call (TSLA260918C00495000)
option OPRA

EOD

Jul 31, 2026

0.6700+8.065%(+0.0500)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.5900	0.6700	0.5900	0.6700	+8.065%	22	1,155	0.000%
2026-07-30	0.6100	0.6200	0.6100	0.6200	+3.333%	40	1,136	+8.065%
2026-07-29	0.5800	0.6000	0.5800	0.6000	-6.250%	2	1,155	+11.667%
2026-07-28	0.6100	0.6400	0.5800	0.6400	0.000%	30	1,155	+4.688%
2026-07-27	0.7800	0.7800	0.6400	0.6400	-21.951%	58	1,164	+4.688%
2026-07-24	0.9700	0.9700	0.8100	0.8200	-19.608%	108	1,193	-18.293%
2026-07-23	1.6000	1.6000	0.9100	1.0200	-68.025%	214	1,202	-34.314%
2026-07-22	3.6600	3.6600	3.1900	3.1900	-10.644%	100	1,191	-78.997%
2026-07-21	3.5100	4.2000	3.5000	3.5700	+13.333%	89	1,217	-81.232%
2026-07-20	4.0300	4.0700	3.1500	3.1500	-27.252%	70	1,233	-78.730%
2026-07-17	4.5500	4.7500	4.1500	4.3300	-24.168%	150	1,218	-84.527%
2026-07-16	5.9000	6.6100	5.5100	5.7100	-16.642%	94	1,152	-88.266%
2026-07-15	7.5500	8.5000	6.2300	6.8500	+0.293%	19	1,152	-90.219%
2026-07-14	7.0000	7.1000	6.6000	6.8300	+5.401%	15	1,146	-90.190%
2026-07-13	7.1100	7.3000	6.4800	6.4800	-31.429%	29	1,144	-89.660%
2026-07-10	10.1000	10.3000	9.4500	9.4500	+4.190%	12	1,146	-92.910%
2026-07-09	7.2000	9.8000	7.2000	9.0700	+22.073%	41	1,142	-92.613%
2026-07-08	8.2500	8.2500	6.9800	7.4300	-18.798%	262	1,146	-90.983%
2026-07-07	11.4500	11.5000	9.1500	9.1500	-24.380%	49	1,130	-92.678%
2026-07-06	7.6500	12.5000	7.2000	12.1000	+58.793%	78	1,102	-94.463%
2026-07-02	14.5500	14.9100	7.2500	7.6200	-48.339%	49	1,093	-91.207%
2026-07-01	15.0000	16.4000	14.5000	14.7500	+2.431%	77	1,093	-95.458%
2026-06-30	10.5500	15.0500	10.5500	14.4000	+16.599%	45	1,090	-95.347%
2026-06-29	6.4100	12.7000	6.4100	12.3500	+87.121%	46	1,100	-94.575%
2026-06-26	5.2200	7.2300	5.2200	6.6000	+12.628%	24	1,115	-89.848%
2026-06-25	6.1500	6.3500	5.8600	5.8600	-8.865%	6	1,114	-88.567%
2026-06-24	7.7200	7.7500	6.2200	6.4300	-10.818%	16	1,112	-89.580%
2026-06-23	9.5000	9.5000	7.2100	7.2100	-46.829%	135	1,110	-90.707%
2026-06-22	11.2500	14.5000	11.2500	13.5600	+25.556%	14	1,095	-95.059%
2026-06-18	9.9000	10.8000	9.4000	10.8000	-2.262%	25	1,098	-93.796%
2026-06-17	11.5500	12.5700	11.0500	11.0500	-15.970%	74	1,098	-93.937%
2026-06-16	13.2600	14.1500	12.7000	13.1500	-16.135%	26	1,098	-94.905%
2026-06-15	18.2000	18.2000	15.6800	15.6800	-6.555%	61	1,117	-95.727%
2026-06-12	16.4700	16.7800	13.1000	16.7800	+10.250%	71	1,117	-96.007%
2026-06-11	11.5000	15.2800	11.5000	15.2200	+32.694%	37	1,117	-95.598%
2026-06-10	12.6000	12.6000	11.4700	11.4700	-20.292%	6	1,092	-94.159%
2026-06-09	18.6000	18.6000	12.7500	14.3900	-23.862%	48	1,091	-95.344%
2026-06-08	16.1500	19.0000	16.1500	18.9000	+35.000%	19	1,074	-96.455%
2026-06-05	19.0500	19.0500	13.7300	14.0000	-33.806%	44	1,074	-95.214%
2026-06-04	21.3500	21.4000	20.7000	21.1500	-1.029%	9	1,076	-96.832%
2026-06-03	21.7900	26.0000	21.3700	21.3700	-3.303%	33	1,078	-96.865%
2026-06-02	20.5000	22.5000	20.3000	22.1000	+3.756%	37	1,071	-96.968%
2026-06-01	23.8000	23.8000	21.1500	21.3000	-19.834%	47	1,068	-96.854%
2026-05-29	28.2000	28.5000	24.6500	26.5700	-13.929%	46	1,069	-97.478%
2026-05-28	29.1500	30.8700	29.0000	30.8700	-0.580%	43	1,063	-97.830%
2026-05-27	31.0900	32.1000	30.1500	31.0500	+16.075%	25	1,063	-97.842%
2026-05-26	26.7300	26.9000	26.7300	26.7500	+4.492%	14	1,066	-97.495%
2026-05-22	25.2000	26.3000	25.2000	25.6000	+14.798%	31	1,070	-97.383%
2026-05-21	25.5000	25.5000	21.5000	22.3000	+5.139%	16	1,047	-96.996%
2026-05-20	19.2000	21.3000	19.2000	21.2100	+12.520%	21	1,047	-96.841%
2026-05-19	18.7000	18.8500	16.2000	18.8500	-4.557%	16	1,034	-96.446%
2026-05-18	21.7500	22.6500	19.7500	19.7500	-26.443%	24	1,034	-96.608%
2026-05-15	28.3200	28.3600	25.5500	26.8500	-24.621%	17	1,034	-97.505%
2026-05-14	36.0200	39.2000	34.2000	35.6200	-1.056%	95	1,024	-98.119%
2026-05-13	31.6000	39.3500	31.6000	36.0000	+24.913%	177	984	-98.139%
2026-05-12	35.2200	35.2400	28.3500	28.8200	-21.897%	20	984	-97.675%
2026-05-11	26.6500	36.9000	26.6500	36.9000	+33.890%	24	984	-98.184%
2026-05-08	27.1500	29.1000	25.8600	27.5600	+34.636%	109	964	-97.569%
2026-05-07	20.9600	21.3800	19.6000	20.4700	+27.143%	42	864	-96.727%
2026-05-06	14.7500	16.1000	14.7500	16.1000	+1.258%	4	843	-95.839%
2026-05-05	16.4500	16.4500	15.9000	15.9000	+6.000%	5	842	-95.786%
2026-05-04	16.2000	16.2000	14.3300	15.0000	-8.537%	29	846	-95.533%
2026-05-01	13.3400	17.1700	13.3400	16.4000	+30.677%	17	839	-95.915%
2026-04-30	10.0100	12.5500	10.0100	12.5500	+13.575%	7	839	-94.661%
2026-04-29	11.7200	11.7200	11.0500	11.0500	-18.750%	4	835	-93.937%
2026-04-28	12.2000	13.6000	12.2000	13.6000	+3.030%	2	835	-95.074%
2026-04-27	10.5900	13.2000	10.5900	13.2000	+0.380%	4	835	-94.924%
2026-04-23	14.4000	14.4000	12.5500	13.1500	-24.207%	52	834	-94.905%
2026-04-22	18.0000	18.0000	17.3500	17.3500	+3.459%	5	835	-96.138%
2026-04-21	18.0000	18.2200	16.7700	16.7700	-8.610%	79	836	-96.005%
2026-04-20	18.9300	19.0000	18.3500	18.3500	-26.600%	3	761	-96.349%
2026-04-17	20.1500	25.0000	20.1500	25.0000	+21.832%	3	759	-97.320%
2026-04-15	14.0000	21.0500	14.0000	20.5200	+80.000%	250	760	-96.735%
2026-04-14	10.1000	11.6500	9.9100	11.4000	+29.545%	40	725	-94.123%
2026-04-13	8.7500	8.8000	8.7500	8.8000	+3.529%	3	712	-92.386%
2026-04-10	8.5500	8.5500	8.0000	8.5000	-1.961%	17	710	-92.118%
2026-04-09	7.6000	8.8000	7.6000	8.6700	+2.000%	84	705	-92.272%
2026-04-08	9.4000	9.4000	8.5000	8.5000	+2.163%	24	672	-92.118%
2026-04-07	8.0300	8.3200	7.6300	8.3200	-11.489%	8	671	-91.947%
2026-04-06	8.8300	9.5000	8.8300	9.4000	-16.814%	13	673	-92.872%
2026-04-02	12.4500	12.4500	11.1500	11.3000	-26.861%	102	762	-94.071%
2026-04-01	15.6000	15.6500	15.3000	15.4500	+13.353%	141	762	-95.663%
2026-03-31	12.3500	13.6300	12.2800	13.6300	+27.027%	52	663	-95.084%
2026-03-30	12.8000	13.0600	10.7300	10.7300	-14.160%	110	645	-93.756%
2026-03-27	13.1700	13.7300	12.5000	12.5000	-17.492%	46	636	-94.640%
2026-03-26	17.4100	17.4100	15.1500	15.1500	-17.886%	24	628	-95.578%
2026-03-25	19.8500	19.8500	18.4000	18.4500	+3.188%	8	631	-96.369%
2026-03-24	18.2000	18.2000	16.7000	17.8800	+5.425%	12	629	-96.253%
2026-03-23	16.0500	18.0200	16.0500	16.9600	+13.673%	65	620	-96.050%
2026-03-20	16.7000	16.7000	14.5100	14.9200	-18.913%	54	644	-95.509%
2026-03-19	18.6200	19.1200	18.2500	18.4000	-17.489%	35	657	-96.359%
2026-03-18	24.1900	25.0000	22.3000	22.3000	-6.889%	26	658	-96.996%
2026-03-17	24.6000	24.6000	23.7000	23.9500	-2.761%	19	655	-97.203%
2026-03-16	27.0000	27.7200	24.6300	24.6300	-0.565%	6	653	-97.280%
2026-03-13	25.7300	25.9900	24.7700	24.7700	-6.528%	6	649	-97.295%
2026-03-12	27.7500	27.9500	26.1500	26.5000	-11.667%	30	647	-97.472%
2026-03-11	30.7000	31.8500	30.0000	30.0000	+10.701%	6	635	-97.767%
2026-03-10	28.6500	28.6500	27.1000	27.1000	+0.931%	3	634	-97.528%
2026-03-09	26.0000	26.8500	23.9200	26.8500	-4.107%	8	632	-97.505%
2026-03-06	27.8000	28.8500	27.8000	28.0000	-9.910%	5	633	-97.607%
2026-03-05	30.1900	31.0800	29.8300	31.0800	+1.902%	10	634	-97.844%
2026-03-04	30.3000	30.5000	29.1000	30.5000	+16.235%	14	633	-97.803%
2026-03-03	27.7500	27.7500	25.5700	26.2400	-12.387%	214	631	-97.447%
2026-03-02	29.8000	30.3500	29.8000	29.9500	+1.698%	8	417	-97.763%
2026-02-27	31.0500	31.0500	29.0500	29.4500	-10.758%	6	412	-97.725%
2026-02-26	35.4000	35.5100	31.7200	33.0000	-8.333%	58	412	-97.970%
2026-02-25	37.2500	37.2500	35.2500	36.0000	+15.385%	15	380	-98.139%
2026-02-24	30.3500	31.2000	29.7000	31.2000	+5.405%	23	380	-97.853%
2026-02-23	31.5000	32.0000	28.4500	29.6000	-14.943%	23	358	-97.736%
2026-02-20	34.5000	35.8500	34.4000	34.8000	-1.695%	44	349	-98.075%
2026-02-19	37.0500	37.1000	35.3400	35.4000	-6.151%	9	337	-98.107%
2026-02-18	37.8500	37.9000	37.7200	37.7200	+7.833%	305	341	-98.224%
2026-02-17	34.7800	34.9800	34.7800	34.9800	-13.093%	5	226	-98.085%
2026-02-13	40.4500	40.4500	40.2000	40.2500	+0.852%	4	220	-98.335%
2026-02-12	45.0000	45.0000	39.9100	39.9100	-10.676%	19	220	-98.321%
2026-02-11	48.1000	48.1000	43.3000	44.6800	+18.672%	5	220	-98.500%
2026-02-09	37.6500	37.6500	37.6500	37.6500	-5.140%	3	217	-98.220%
2026-02-06	39.5000	39.6900	39.5000	39.6900	+15.043%	151	214	-98.312%
2026-02-05	33.7000	35.4000	33.7000	34.5000	-5.350%	8	102	-98.058%
2026-02-04	38.1400	38.1400	36.4500	36.4500	-14.836%	2	98	-98.162%
2026-02-03	41.3500	42.8000	41.3500	42.8000	-1.063%	6	97	-98.435%
2026-02-02	43.4500	44.1500	43.2600	43.2600	-19.889%	16	99	-98.451%
2026-01-30	52.8000	54.0000	52.8000	54.0000	+27.811%	5	93	-98.759%
2026-01-29	46.8500	46.8500	42.2500	42.2500	-18.057%	16	94	-98.414%
2026-01-27	52.8000	52.8000	51.5600	51.5600	-3.806%	13	87	-98.701%
2026-01-26	54.7000	55.8000	53.6000	53.6000	-11.755%	19	77	-98.750%
2026-01-22	53.7300	60.7400	53.7300	60.7400	+33.202%	2	59	-98.897%
2026-01-20	48.6000	48.6000	45.3500	45.6000	0.000%	59	59	-98.531%