Dark

TSLA20260918C505
TSLA Sep 18 2026 505.00 Call (TSLA260918C00505000)
option OPRA

EOD

Jul 31, 2026

0.6200+3.333%(+0.0200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.6200	0.6200	0.5300	0.6200	+3.333%	10	1,126	0.000%
2026-07-30	0.5500	0.6000	0.5500	0.6000	+13.208%	4	1,120	+3.333%
2026-07-29	0.5300	0.5500	0.5300	0.5300	-8.621%	7	1,122	+16.981%
2026-07-28	0.5300	0.5800	0.5300	0.5800	+1.754%	120	1,125	+6.897%
2026-07-27	0.7500	0.7500	0.5600	0.5700	-24.000%	37	1,136	+8.772%
2026-07-24	0.8500	0.8500	0.7300	0.7500	-14.773%	46	1,151	-17.333%
2026-07-23	1.1800	1.2000	0.8600	0.8800	-68.116%	126	1,170	-29.545%
2026-07-22	3.0000	3.0100	2.7600	2.7600	-16.364%	44	1,206	-77.536%
2026-07-21	2.9000	3.4500	2.9000	3.3000	+23.134%	15	1,204	-81.212%
2026-07-20	3.6500	3.6500	2.6800	2.6800	-28.533%	17	1,192	-76.866%
2026-07-17	3.7000	4.0000	3.6600	3.7500	-22.998%	69	1,191	-83.467%
2026-07-16	5.0000	5.5000	4.7300	4.8700	-21.452%	41	1,147	-87.269%
2026-07-15	6.1500	6.2000	5.3200	6.2000	+7.826%	27	1,146	-90.000%
2026-07-14	5.9300	6.2300	5.6800	5.7500	+1.770%	91	1,139	-89.217%
2026-07-13	5.9800	6.2500	5.4800	5.6500	-30.675%	15	1,060	-89.027%
2026-07-10	7.7500	9.0000	7.7500	8.1500	-2.395%	49	1,055	-92.393%
2026-07-09	6.4800	8.3500	6.4800	8.3500	+29.457%	4	1,026	-92.575%
2026-07-08	6.6000	6.6000	6.0000	6.4500	-17.834%	52	1,026	-90.388%
2026-07-07	9.7500	9.8700	7.8500	7.8500	-24.880%	17	1,030	-92.102%
2026-07-06	7.3000	10.9000	7.3000	10.4500	+62.016%	62	1,025	-94.067%
2026-07-02	12.7500	13.5500	6.4000	6.4500	-48.317%	58	978	-90.388%
2026-07-01	13.2000	13.2600	12.4800	12.4800	-5.095%	28	978	-95.032%
2026-06-30	10.2800	13.1500	10.2800	13.1500	+19.005%	72	978	-95.285%
2026-06-29	6.1500	11.0500	6.1500	11.0500	+89.863%	74	948	-94.389%
2026-06-26	4.7900	6.5000	4.7900	5.8200	+17.576%	13	933	-89.347%
2026-06-25	5.2600	5.2600	4.9500	4.9500	-9.506%	7	933	-87.475%
2026-06-24	6.3300	6.3500	5.4700	5.4700	-15.325%	60	931	-88.665%
2026-06-23	7.8000	7.8000	6.4600	6.4600	-39.343%	30	926	-90.402%
2026-06-22	9.9000	13.1000	9.9000	10.6500	+7.576%	21	940	-94.178%
2026-06-18	8.7000	9.9000	8.7000	9.9000	-7.477%	11	926	-93.737%
2026-06-17	10.5000	10.9800	10.0200	10.7000	-6.957%	21	926	-94.206%
2026-06-16	12.7200	12.7200	11.5000	11.5000	-14.815%	8	926	-94.609%
2026-06-15	15.7700	15.7700	13.5000	13.5000	-6.897%	16	924	-95.407%
2026-06-12	13.9500	14.8200	13.2300	14.5000	+8.209%	40	924	-95.724%
2026-06-11	10.2000	13.4000	10.2000	13.4000	+24.420%	11	924	-95.373%
2026-06-10	11.6700	11.6700	10.5000	10.7700	-14.929%	24	924	-94.243%
2026-06-09	16.1000	17.9000	11.8000	12.6600	-21.852%	13	918	-95.103%
2026-06-08	14.2000	17.0800	14.2000	16.2000	+28.878%	18	914	-96.173%
2026-06-05	20.3000	20.3000	12.4500	12.5700	-33.492%	33	919	-95.068%
2026-06-04	20.7500	20.7500	18.5500	18.9000	-6.621%	27	913	-96.720%
2026-06-03	20.4000	22.7000	19.7000	20.2400	+3.795%	111	914	-96.937%
2026-06-02	18.2300	20.4500	18.2300	19.5000	+6.441%	23	905	-96.821%
2026-06-01	20.0900	20.4000	18.3200	18.3200	-23.025%	14	906	-96.616%
2026-05-29	24.9300	25.2500	23.3500	23.8000	-15.393%	56	909	-97.395%
2026-05-28	27.6000	28.1300	27.3000	28.1300	-0.425%	4	878	-97.796%
2026-05-27	28.3000	29.9000	26.3700	28.2500	+12.281%	25	878	-97.805%
2026-05-26	23.5500	25.1600	23.5300	25.1600	+12.472%	9	875	-97.536%
2026-05-22	22.2500	24.0000	22.2500	22.3700	+8.224%	12	873	-97.228%
2026-05-21	21.8500	21.8500	20.6700	20.6700	+6.272%	5	875	-97.000%
2026-05-20	17.7400	19.4500	17.7400	19.4500	+13.411%	12	875	-96.812%
2026-05-19	16.6500	17.1500	14.9900	17.1500	-7.547%	11	873	-96.385%
2026-05-18	18.7000	18.7000	18.2500	18.5500	-22.059%	503	873	-96.658%
2026-05-15	24.9800	24.9800	23.8000	23.8000	-27.549%	15	873	-97.395%
2026-05-14	35.0000	35.0000	32.8500	32.8500	+0.030%	13	1,232	-98.113%
2026-05-13	31.7000	34.7500	31.7000	32.8400	+13.437%	17	1,230	-98.112%
2026-05-12	32.5000	32.5000	25.8000	28.9500	-9.813%	132	1,230	-97.858%
2026-05-11	21.9000	34.1100	21.7000	32.1000	+33.639%	546	1,230	-98.069%
2026-05-08	22.4500	25.0000	22.4500	24.0200	+34.190%	30	824	-97.419%
2026-05-07	19.4000	19.4000	17.9000	17.9000	+10.154%	6	818	-96.536%
2026-05-06	15.1000	16.2500	15.1000	16.2500	+14.841%	2	818	-96.185%
2026-05-05	15.4600	15.4600	13.9500	14.1500	-2.076%	16	816	-95.618%
2026-05-04	14.1500	14.5500	12.7000	14.4500	-4.305%	19	819	-95.709%
2026-05-01	15.1500	15.2700	15.0000	15.1000	+26.678%	36	791	-95.894%
2026-04-30	9.0200	11.9200	8.9900	11.9200	+21.633%	11	791	-94.799%
2026-04-29	10.5600	10.5600	9.8000	9.8000	-11.712%	12	790	-93.673%
2026-04-28	11.6500	11.6500	10.9500	11.1000	-7.113%	7	795	-94.414%
2026-04-27	11.8000	11.9500	11.5900	11.9500	+4.367%	4	795	-94.812%
2026-04-24	11.1500	11.4500	10.8900	11.4500	-4.184%	24	794	-94.585%
2026-04-23	10.8600	12.0200	10.8600	11.9500	-22.048%	24	798	-94.812%
2026-04-22	15.6000	15.7500	15.3300	15.3300	-2.852%	10	802	-95.956%
2026-04-21	16.4000	16.5500	15.7800	15.7800	-6.239%	36	808	-96.071%
2026-04-20	17.8200	17.8200	16.6500	16.8300	-12.843%	18	823	-96.316%
2026-04-17	18.1800	22.2700	18.1800	19.3100	+12.529%	22	823	-96.789%
2026-04-16	18.2000	18.2000	15.6000	17.1600	-7.742%	350	823	-96.387%
2026-04-15	10.3800	19.0000	10.2900	18.6000	+80.583%	130	830	-96.667%
2026-04-14	8.4900	10.6100	8.4900	10.3000	+27.160%	48	826	-93.981%
2026-04-13	8.3400	8.3400	8.0800	8.1000	+6.579%	3	826	-92.346%
2026-04-10	7.6000	7.7000	7.2500	7.6000	-5.355%	28	827	-91.842%
2026-04-09	7.1600	8.0300	7.1600	8.0300	+5.381%	22	851	-92.279%
2026-04-08	7.8500	8.0000	7.6200	7.6200	+3.392%	5	840	-91.864%
2026-04-07	7.6700	7.6700	6.7900	7.3700	-12.262%	37	840	-91.588%
2026-04-06	9.9000	9.9000	7.9700	8.4000	-18.049%	432	839	-92.619%
2026-04-02	10.8000	10.8000	10.1700	10.2500	-26.259%	408	514	-93.951%
2026-04-01	13.6500	13.9000	13.6000	13.9000	+14.403%	4	514	-95.540%
2026-03-31	10.6700	12.1500	10.6700	12.1500	+26.037%	211	513	-94.897%
2026-03-30	11.5400	11.6500	9.5900	9.6400	-17.957%	95	426	-93.568%
2026-03-27	12.3700	12.3700	11.6500	11.7500	-13.476%	6	425	-94.723%
2026-03-26	15.5500	15.9300	13.5800	13.5800	-16.993%	69	426	-95.434%
2026-03-25	17.9200	18.4700	16.3600	16.3600	+1.931%	41	419	-96.210%
2026-03-24	16.2400	16.6700	15.0500	16.0500	+4.221%	37	417	-96.137%
2026-03-23	15.4300	16.7100	15.4000	15.4000	+14.498%	12	394	-95.974%
2026-03-20	14.8500	15.0200	13.4500	13.4500	-19.219%	4	393	-95.390%
2026-03-19	17.8900	17.8900	16.4900	16.6500	-16.750%	20	392	-96.276%
2026-03-18	21.8100	21.8100	19.7300	20.0000	-8.467%	10	405	-96.900%
2026-03-17	21.7500	21.8500	21.5500	21.8500	-3.489%	28	397	-97.162%
2026-03-16	24.6000	25.2000	22.6400	22.6400	-0.396%	57	408	-97.261%
2026-03-13	23.5000	24.0000	22.7300	22.7300	-6.844%	24	362	-97.272%
2026-03-12	25.5000	25.5000	24.4000	24.4000	-9.630%	6	344	-97.459%
2026-03-11	27.8000	27.8000	27.0000	27.0000	+9.756%	2	343	-97.704%
2026-03-10	26.0700	26.0700	24.6000	24.6000	-3.718%	9	343	-97.480%
2026-03-09	22.6500	25.7000	22.5300	25.5500	-1.351%	17	336	-97.573%
2026-03-06	26.5500	26.9500	25.9000	25.9000	-4.779%	120	330	-97.606%
2026-03-05	28.0200	28.3500	27.1500	27.2000	-3.887%	20	243	-97.721%
2026-03-04	27.6700	28.3000	27.6700	28.3000	+17.427%	3	230	-97.809%
2026-03-03	25.7000	25.7000	24.1000	24.1000	-13.153%	10	227	-97.427%
2026-03-02	26.4200	28.2700	26.4200	27.7500	+3.352%	20	232	-97.766%
2026-02-27	28.7000	28.7000	26.5000	26.8500	-12.398%	16	215	-97.691%
2026-02-26	30.5400	30.6500	30.3500	30.6500	-7.958%	3	214	-97.977%
2026-02-25	33.0700	33.3000	33.0700	33.3000	+13.035%	4	212	-98.138%
2026-02-24	27.7000	29.5100	27.7000	29.4600	+11.591%	14	212	-97.895%
2026-02-23	30.9500	30.9500	26.0500	26.4000	-18.644%	6	211	-97.652%
2026-02-20	32.1000	33.1500	31.3600	32.4500	-2.112%	61	206	-98.089%
2026-02-19	32.7000	33.4500	32.7000	33.1500	-6.620%	12	148	-98.130%
2026-02-18	35.5000	35.5000	35.5000	35.5000	+8.729%	28	138	-98.254%
2026-02-17	33.9000	33.9000	32.6500	32.6500	-13.510%	20	112	-98.101%
2026-02-12	43.2500	43.2500	37.7500	37.7500	-10.119%	4	92	-98.358%
2026-02-10	41.0000	42.0000	40.6000	42.0000	+8.808%	4	92	-98.524%
2026-02-09	35.7300	38.6000	35.7300	38.6000	+9.784%	11	90	-98.394%
2026-02-06	35.1600	35.1600	35.1600	35.1600	+5.522%	1	90	-98.237%
2026-02-05	31.5500	33.3200	31.5000	33.3200	-1.040%	11	90	-98.139%
2026-02-04	39.5500	39.6000	33.6700	33.6700	-20.119%	29	82	-98.159%
2026-02-03	42.1500	42.1500	42.1500	42.1500	-1.977%	1	60	-98.529%
2026-02-02	40.2000	43.0000	40.2000	43.0000	+8.258%	7	59	-98.558%
2026-01-29	43.9500	43.9500	39.7200	39.7200	-19.268%	34	53	-98.439%
2026-01-28	48.8000	49.2000	48.8000	49.2000	+1.737%	2	24	-98.740%
2026-01-27	48.3600	48.3600	48.3600	48.3600	-16.071%	1	23	-98.718%
2026-01-23	57.2500	57.6200	57.2500	57.6200	+13.425%	9	23	-98.924%
2026-01-22	50.8000	50.8000	50.8000	50.8000	+12.889%	1	14	-98.780%
2026-01-21	45.0000	45.0000	45.0000	45.0000	+5.510%	11	14	-98.622%
2026-01-20	46.0500	46.0500	42.6500	42.6500	0.000%	3	3	-98.546%