Dark

TSLA20260918C5
TSLA Sep 18 2026 5.00 Call (TSLA260918C00005000)
option OPRA

EOD

Jul 28, 2026

300.00-1.639%(-5.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	300.0000	300.0000	300.0000	300.0000	-1.639%	1	2,098	0.000%
2026-07-24	305.0000	305.0000	305.0000	305.0000	-3.325%	1	2,097	-1.639%
2026-07-23	319.5000	319.5000	315.4800	315.4900	-19.926%	13	2,098	-4.910%
2026-07-15	394.0000	394.0000	394.0000	394.0000	+0.677%	1	2,099	-23.858%
2026-07-14	391.0000	391.3500	391.0000	391.3500	-1.856%	2	2,099	-23.342%
2026-07-07	398.7500	398.7500	398.7500	398.7500	-3.240%	1	2,099	-24.765%
2026-07-06	412.1000	412.1000	412.1000	412.1000	-1.991%	1	2,100	-27.202%
2026-07-01	421.8000	421.8000	420.4700	420.4700	+1.661%	20	2,099	-28.651%
2026-06-30	413.5000	413.6000	413.0900	413.6000	+9.273%	15	2,119	-27.466%
2026-06-26	378.1500	378.5000	378.1500	378.5000	+2.173%	35	2,134	-20.740%
2026-06-25	371.2700	372.8700	370.3800	370.4500	-1.737%	267	2,109	-19.017%
2026-06-24	377.2000	377.3000	376.0000	377.0000	-3.010%	41	1,862	-20.424%
2026-06-18	389.0000	389.0000	388.7000	388.7000	-2.349%	4	1,905	-22.820%
2026-06-16	398.0500	398.0500	398.0500	398.0500	-1.667%	22	1,905	-24.633%
2026-06-15	405.0000	405.0000	404.8000	404.8000	+3.055%	18	1,861	-25.889%
2026-06-12	392.8000	392.8000	392.8000	392.8000	+2.679%	4	1,861	-23.625%
2026-06-11	376.8000	382.5500	376.8000	382.5500	+1.796%	6	1,861	-21.579%
2026-06-10	375.4000	375.8000	375.3500	375.8000	-4.267%	23	1,855	-20.170%
2026-06-05	405.0000	405.0000	392.5500	392.5500	-6.351%	4	1,833	-23.577%
2026-06-04	419.1700	419.1700	419.1700	419.1700	+3.535%	1	1,833	-28.430%
2026-05-18	407.4200	407.4200	404.8600	404.8600	-9.391%	3	1,832	-25.900%
2026-05-13	440.9600	446.8200	440.9600	446.8200	+3.958%	4	1,835	-32.859%
2026-05-12	429.8100	429.8100	429.8100	429.8100	+1.831%	1	1,840	-30.202%
2026-05-08	422.0800	422.0800	422.0800	422.0800	+3.705%	1	1,840	-28.923%
2026-05-07	407.0000	407.0000	407.0000	407.0000	+2.635%	1	1,841	-26.290%
2026-05-06	387.8800	396.5500	387.2000	396.5500	+1.419%	4	1,842	-24.347%
2026-05-01	391.0000	391.0000	391.0000	391.0000	+3.964%	1	1,847	-23.274%
2026-04-30	375.6500	376.0900	375.6500	376.0900	+4.071%	2	1,847	-20.232%
2026-04-27	361.3000	361.3800	361.3000	361.3800	-8.046%	5	1,849	-16.985%
2026-04-17	393.0000	393.0000	393.0000	393.0000	+2.078%	1	1,844	-23.664%
2026-04-16	385.0000	385.0000	385.0000	385.0000	+7.557%	1	1,844	-22.078%
2026-04-14	353.4500	357.9500	353.2300	357.9500	+2.582%	3	1,844	-16.189%
2026-04-13	348.9400	348.9400	348.9400	348.9400	+1.782%	1	1,845	-14.025%
2026-04-09	342.5000	343.5000	342.5000	342.8300	-4.504%	4	1,846	-12.493%
2026-04-06	359.0000	359.0000	359.0000	359.0000	-4.716%	35	1,850	-16.435%
2026-04-01	372.0000	376.7700	371.8500	376.7700	+2.564%	5	1,885	-20.376%
2026-03-31	358.1300	368.1000	358.1300	367.3500	+4.581%	46	1,890	-18.334%
2026-03-30	352.2000	352.2000	351.2600	351.2600	-6.629%	18	1,866	-14.593%
2026-03-26	376.5000	376.5000	376.2000	376.2000	-2.108%	40	1,870	-20.255%
2026-03-25	384.3000	384.3000	384.3000	384.3000	+2.072%	30	1,910	-21.936%
2026-03-23	378.0000	378.0000	376.5000	376.5000	-0.463%	60	1,940	-20.319%
2026-03-19	376.8000	378.2500	376.4000	378.2500	-3.997%	64	2,000	-20.687%
2026-03-17	394.0000	394.0000	394.0000	394.0000	+0.127%	1	2,060	-23.858%
2026-03-16	393.0000	393.5000	392.0000	393.5000	+0.588%	65	2,061	-23.761%
2026-03-12	391.2000	391.2000	391.2000	391.2000	-0.698%	8	1,996	-23.313%
2026-03-06	393.9500	393.9500	393.9500	393.9500	+1.534%	1	1,988	-23.848%
2026-03-03	387.0000	388.0000	387.0000	388.0000	-2.020%	6	1,987	-22.680%
2026-03-02	395.4000	398.2000	395.4000	396.0000	-1.000%	19	1,991	-24.242%
2026-02-26	400.0000	400.0000	400.0000	400.0000	0.000%	1	2,010	-25.000%
2026-02-24	398.0000	400.0000	398.0000	400.0000	+2.617%	10	2,009	-25.000%
2026-02-23	393.0000	393.8000	389.8000	389.8000	-3.777%	49	2,015	-23.037%
2026-02-20	406.0000	407.1000	405.1000	405.1000	-0.123%	27	2,060	-25.944%
2026-02-19	405.0000	405.6000	405.0000	405.6000	+1.147%	9	2,069	-26.036%
2026-02-17	396.4000	401.0000	396.4000	401.0000	-3.443%	7	2,060	-25.187%
2026-02-13	410.5000	415.3000	410.5000	415.3000	+1.256%	18	2,035	-27.763%
2026-02-12	425.1500	425.1500	410.1500	410.1500	-2.647%	7	2,035	-26.856%
2026-02-11	421.3000	421.3000	421.3000	421.3000	-0.166%	2	2,028	-28.792%
2026-02-10	417.0000	422.0000	417.0000	422.0000	+1.802%	2	2,026	-28.910%
2026-02-09	414.2000	414.5300	414.2000	414.5300	+6.372%	2	2,026	-27.629%
2026-02-05	395.0000	396.2000	389.0000	389.7000	-3.195%	185	2,026	-23.018%
2026-02-04	402.5600	402.5600	402.5600	402.5600	-2.881%	3	1,841	-25.477%
2026-02-02	414.5000	414.5000	414.5000	414.5000	-3.380%	1	1,838	-27.624%
2026-01-30	429.0000	429.0000	429.0000	429.0000	+0.117%	1	1,837	-30.070%
2026-01-28	432.2300	432.2300	428.5000	428.5000	-0.349%	5	1,836	-29.988%
2026-01-26	436.3000	436.3000	430.0000	430.0000	+3.614%	21	1,831	-30.233%
2026-01-20	416.5000	416.5000	415.0000	415.0000	-4.598%	4	1,830	-27.711%
2025-12-03	435.0000	435.0000	435.0000	435.0000	-1.170%	1	1,826	-31.034%
2025-11-06	440.1000	440.1500	440.1000	440.1500	-3.136%	2	1,826	-31.841%
2025-10-27	444.4000	454.4000	444.4000	454.4000	+4.421%	9	1,815	-33.979%
2025-09-22	435.1600	435.1600	435.1600	435.1600	+3.447%	10	1,815	-31.060%
2025-09-19	420.6600	420.6600	420.6600	420.6600	+0.931%	1	1,805	-28.683%
2025-09-15	416.7800	416.7800	416.7800	416.7800	+6.422%	1	1,806	-28.020%
2025-09-12	391.6300	391.6300	391.6300	391.6300	+14.868%	5	1,805	-23.397%
2025-09-09	340.9400	340.9400	340.9400	340.9400	+2.431%	1	1,800	-12.008%
2025-09-03	332.8500	332.8500	332.8500	332.8500	+0.377%	1	1,799	-9.869%
2025-08-29	332.0000	332.0000	331.6000	331.6000	-4.303%	2	1,798	-9.530%
2025-08-27	346.5100	346.5100	346.5100	346.5100	+0.730%	1	1,798	-13.422%
2025-08-26	344.0000	344.0000	344.0000	344.0000	+0.880%	1	1,797	-12.791%
2025-08-25	335.8800	341.0000	335.8800	341.0000	+1.542%	3	1,797	-12.023%
2025-08-13	337.9000	341.6500	334.6300	335.8200	+8.785%	486	1,796	-10.666%
2025-08-06	308.7000	308.7000	308.7000	308.7000	+1.703%	1	1,553	-2.818%
2025-08-05	303.9000	303.9000	303.5300	303.5300	+0.374%	2	1,553	-1.163%
2025-08-04	304.8000	304.8000	299.9200	302.4000	+1.137%	4	1,552	-0.794%
2025-08-01	296.0000	299.5000	296.0000	299.0000	-2.044%	3	1,551	+0.334%
2025-07-25	305.2400	305.2400	305.2400	305.2400	-6.397%	300	1,551	-1.717%
2025-07-22	326.1600	326.1600	326.1000	326.1000	+6.014%	37	1,551	-8.004%
2025-07-15	307.6000	307.6000	307.6000	307.6000	+5.661%	125	1,519	-2.471%
2025-07-09	290.0100	291.1200	290.0100	291.1200	-5.358%	2	1,519	+3.050%
2025-07-02	307.6000	307.6000	307.6000	307.6000	+3.135%	1	1,518	-2.471%
2025-07-01	298.2500	298.2500	298.2500	298.2500	-7.916%	1	1,518	+0.587%
2025-06-26	324.1700	324.1700	323.8900	323.8900	+1.216%	2	1,517	-7.376%
2025-06-25	324.3900	324.3900	320.0000	320.0000	-7.184%	10	1,516	-6.250%
2025-06-23	344.7700	344.7700	344.7700	344.7700	+8.180%	1	1,510	-12.985%
2025-06-18	319.7100	319.7100	318.7000	318.7000	+1.984%	2	1,510	-5.868%
2025-06-10	311.0000	312.5000	311.0000	312.5000	+5.932%	4	1,510	-4.000%
2025-06-06	295.0500	295.0500	288.0000	295.0000	-6.831%	8	1,506	+1.695%
2025-06-05	316.9000	316.9000	316.6300	316.6300	-3.563%	2	1,503	-5.252%
2025-06-04	327.9000	328.3300	327.9000	328.3300	-5.990%	4	1,501	-8.629%
2025-06-03	341.6300	349.2500	341.6300	349.2500	+4.566%	7	1,501	-14.102%
2025-06-02	332.1000	334.0000	332.1000	334.0000	-1.359%	4	1,498	-10.180%
2025-05-22	328.1300	339.3000	327.6000	338.6000	-1.257%	294	1,495	-11.400%
2025-05-14	335.9000	343.2000	334.2300	342.9100	+3.614%	380	1,348	-12.513%
2025-05-13	316.5000	331.3300	316.4300	330.9500	+5.671%	304	1,158	-9.352%
2025-05-12	311.4200	314.9700	310.4200	313.1900	+4.012%	289	1,006	-4.212%
2025-05-09	299.8600	301.1100	299.8500	301.1100	+7.732%	8	847	-0.369%
2025-05-08	278.8500	279.5000	278.8500	279.5000	+3.950%	2	845	+7.335%
2025-05-06	271.9000	271.9000	268.8800	268.8800	-6.717%	4	844	+11.574%
2025-05-02	278.9000	288.2400	278.6900	288.2400	+4.799%	356	842	+4.080%
2025-04-30	274.4100	275.4500	274.2900	275.0400	-2.561%	12	753	+9.075%
2025-04-28	282.3500	282.3500	282.2700	282.2700	+13.814%	34	747	+6.281%
2025-04-10	248.4500	248.4500	248.0100	248.0100	+2.416%	2	730	+20.963%
2025-04-04	239.7500	242.1600	239.7500	242.1600	-8.203%	4	729	+23.885%
2025-04-03	266.4300	266.4300	261.6500	263.8000	-5.516%	8	728	+13.723%
2025-04-02	270.5000	279.2000	270.5000	279.2000	+2.757%	4	721	+7.450%
2025-04-01	270.9000	271.7100	270.9000	271.7100	-1.110%	2	719	+10.412%
2025-03-27	278.5500	278.5500	272.9100	274.7600	-0.945%	8	718	+9.186%
2025-03-26	276.9000	277.3800	276.9000	277.3800	-0.470%	2	714	+8.155%
2025-03-25	273.0000	279.0300	272.9000	278.6900	+2.178%	303	713	+7.646%
2025-03-24	268.1500	272.7500	266.2700	272.7500	0.000%	1,195	632	+9.991%