Dark

TSLA20260918C515
TSLA Sep 18 2026 515.00 Call (TSLA260918C00515000)
option OPRA

EOD

Jul 31, 2026

0.5600+5.660%(+0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.5400	0.5600	0.5400	0.5600	+5.660%	2	976	0.000%
2026-07-30	0.5400	0.5400	0.5300	0.5300	+6.000%	72	975	+5.660%
2026-07-29	0.5100	0.5300	0.5000	0.5000	-3.846%	92	1,006	+12.000%
2026-07-28	0.4900	0.5300	0.4800	0.5200	+4.000%	55	947	+7.692%
2026-07-27	0.5500	0.5500	0.5000	0.5000	-26.471%	66	897	+12.000%
2026-07-24	0.7000	0.7200	0.6800	0.6800	-17.073%	73	861	-17.647%
2026-07-23	0.9400	1.0700	0.8100	0.8200	-64.807%	142	879	-31.707%
2026-07-22	2.4100	2.4100	2.3300	2.3300	-6.800%	11	919	-75.966%
2026-07-21	2.9500	2.9500	2.5000	2.5000	+7.759%	277	919	-77.600%
2026-07-20	3.4000	3.4000	2.3200	2.3200	-23.934%	56	1,024	-75.862%
2026-07-17	3.2300	3.4500	3.0500	3.0500	-28.738%	266	1,001	-81.639%
2026-07-16	4.7000	4.7000	4.0200	4.2800	-19.850%	71	1,066	-86.916%
2026-07-15	5.4000	5.4000	4.6700	5.3400	+5.743%	11	1,005	-89.513%
2026-07-14	5.6000	5.6000	4.8800	5.0500	+5.208%	5	1,008	-88.911%
2026-07-13	5.1000	5.1000	4.8000	4.8000	-30.935%	5	1,007	-88.333%
2026-07-10	7.3000	7.3900	6.7000	6.9500	+1.757%	40	1,004	-91.942%
2026-07-09	5.5000	6.8300	5.5000	6.8300	+24.182%	5	1,001	-91.801%
2026-07-08	6.0000	6.0000	5.2800	5.5000	-29.032%	49	1,001	-89.818%
2026-07-07	8.2800	8.5500	7.7500	7.7500	-9.884%	3	996	-92.774%
2026-07-06	5.9000	9.3000	5.9000	8.6000	+44.538%	61	996	-93.488%
2026-07-02	9.2200	9.2200	5.5500	5.9500	-48.126%	190	1,022	-90.588%
2026-07-01	10.2500	12.7000	10.2500	11.4700	-0.261%	49	1,022	-95.118%
2026-06-30	9.1000	11.5000	9.1000	11.5000	+21.053%	55	995	-95.130%
2026-06-29	5.0000	9.5000	5.0000	9.5000	+72.727%	18	982	-94.105%
2026-06-26	4.2000	5.5000	4.2000	5.5000	+27.315%	35	972	-89.818%
2026-06-25	4.4700	4.5400	4.3200	4.3200	-13.078%	14	968	-87.037%
2026-06-24	5.7300	5.7300	4.8300	4.9700	-25.487%	22	966	-88.732%
2026-06-23	6.6700	6.6700	6.6700	6.6700	-30.881%	4	966	-91.604%
2026-06-22	10.5000	10.5000	9.6500	9.6500	+19.876%	3	962	-94.197%
2026-06-18	7.7500	8.2500	7.7500	8.0500	-18.024%	114	942	-93.043%
2026-06-17	9.8500	9.8500	9.8200	9.8200	-5.121%	2	942	-94.297%
2026-06-16	10.3000	10.3500	10.3000	10.3500	-18.246%	22	942	-94.589%
2026-06-15	14.2500	14.2500	12.4700	12.6600	-2.239%	8	936	-95.577%
2026-06-12	11.9200	13.0000	11.9200	12.9500	+6.497%	6	936	-95.676%
2026-06-11	9.9500	12.1600	9.6500	12.1600	+33.626%	14	936	-95.395%
2026-06-10	10.6900	10.7100	9.1000	9.1000	-20.315%	43	936	-93.846%
2026-06-09	12.9500	12.9500	11.3000	11.4200	-18.719%	6	936	-95.096%
2026-06-08	14.0500	14.0500	14.0500	14.0500	+18.067%	4	938	-96.014%
2026-06-05	15.2800	15.2800	11.2200	11.9000	-30.409%	98	938	-95.294%
2026-06-04	19.3500	19.3500	17.1000	17.1000	-4.202%	38	991	-96.725%
2026-06-03	19.2500	21.5600	17.8500	17.8500	-2.725%	11	1,024	-96.863%
2026-06-02	16.6000	18.4200	16.6000	18.3500	+11.212%	59	1,025	-96.948%
2026-06-01	18.6000	18.6000	16.5000	16.5000	-23.434%	29	1,008	-96.606%
2026-05-29	20.3000	22.8000	20.3000	21.5500	-13.627%	33	1,003	-97.401%
2026-05-28	25.3000	25.3000	24.8500	24.9500	-1.344%	105	993	-97.756%
2026-05-27	25.6500	26.5000	25.2900	25.2900	+17.029%	9	900	-97.786%
2026-05-26	22.7000	22.7000	21.5600	21.6100	+8.050%	16	900	-97.409%
2026-05-22	20.5000	21.8900	20.0000	20.0000	+2.564%	12	889	-97.200%
2026-05-21	18.0000	19.5000	18.0000	19.5000	+12.587%	11	889	-97.128%
2026-05-20	17.2000	17.3200	16.2000	17.3200	+11.742%	15	889	-96.767%
2026-05-19	14.6500	15.5000	13.4000	15.5000	-6.061%	622	894	-96.387%
2026-05-18	19.0000	19.0000	16.5000	16.5000	-25.676%	9	894	-96.606%
2026-05-15	21.1700	23.3000	21.1700	22.2000	-26.123%	10	894	-97.477%
2026-05-14	30.4000	31.7900	30.0500	30.0500	-3.065%	6	738	-98.136%
2026-05-13	28.1000	34.1700	25.3800	31.0000	+17.736%	77	736	-98.194%
2026-05-12	28.3000	30.7800	26.3300	26.3300	-11.704%	28	736	-97.873%
2026-05-11	20.2500	32.3500	19.6400	29.8200	+30.218%	121	736	-98.122%
2026-05-08	22.9800	23.6500	22.0500	22.9000	+51.455%	90	673	-97.555%
2026-05-07	17.9500	18.0100	15.0500	15.1200	+3.775%	13	745	-96.296%
2026-05-06	12.5000	14.5700	12.4000	14.5700	+11.648%	280	750	-96.156%
2026-05-05	14.8500	14.8500	13.0500	13.0500	0.000%	8	745	-95.709%
2026-05-04	11.6300	13.0500	11.6300	13.0500	+4.400%	22	747	-95.709%
2026-05-01	10.4000	14.2000	10.4000	12.5000	+29.534%	223	543	-95.520%
2026-04-30	8.1000	9.6500	8.1000	9.6500	+7.103%	3	543	-94.197%
2026-04-29	8.9600	9.0100	8.9600	9.0100	-16.264%	3	546	-93.785%
2026-04-28	10.7600	10.7600	10.7600	10.7600	+0.561%	1	546	-94.796%
2026-04-27	8.5500	10.7000	8.5200	10.7000	+2.885%	158	546	-94.766%
2026-04-24	10.4000	10.4000	10.4000	10.4000	+5.051%	1	547	-94.615%
2026-04-23	9.6500	11.0500	9.6500	9.9000	-29.286%	12	547	-94.343%
2026-04-22	14.6500	14.6500	13.8000	14.0000	-1.060%	20	537	-96.000%
2026-04-21	15.0600	15.1500	14.1500	14.1500	-4.778%	9	532	-96.042%
2026-04-20	15.5000	15.5000	14.8600	14.8600	-18.127%	18	532	-96.231%
2026-04-17	16.5000	19.9000	16.5000	18.1500	+15.826%	158	532	-96.915%
2026-04-16	15.9500	16.0000	15.5600	15.6700	-3.569%	99	398	-96.426%
2026-04-15	9.8500	17.3500	9.7900	16.2500	+76.630%	66	398	-96.554%
2026-04-14	8.0000	9.2500	7.9800	9.2000	+23.822%	27	416	-93.913%
2026-04-13	7.2100	7.4300	7.2100	7.4300	+10.896%	5	426	-92.463%
2026-04-10	6.7000	6.8000	6.7000	6.7000	-6.944%	7	427	-91.642%
2026-04-09	6.6500	7.2000	6.6500	7.2000	0.000%	28	432	-92.222%
2026-04-08	7.5100	7.5100	6.9000	7.2000	+8.271%	145	454	-92.222%
2026-04-07	6.4500	6.6900	6.1000	6.6500	-7.639%	236	455	-91.579%
2026-04-06	8.5000	8.5000	7.0000	7.2000	-19.553%	21	419	-92.222%
2026-04-02	9.9500	10.1200	8.9500	8.9500	-28.685%	15	423	-93.743%
2026-04-01	11.2900	12.5500	11.1700	12.5500	+33.511%	199	423	-95.538%
2026-03-31	9.7500	9.7500	9.4000	9.4000	+10.458%	2	288	-94.043%
2026-03-30	10.2000	10.3100	8.5100	8.5100	-19.260%	87	288	-93.420%
2026-03-27	10.9100	11.0900	10.0800	10.5400	-12.748%	215	294	-94.687%
2026-03-26	13.6300	14.2500	12.0800	12.0800	-20.787%	90	296	-95.364%
2026-03-25	16.1500	16.7000	15.2500	15.2500	+5.536%	61	314	-96.328%
2026-03-24	15.1500	15.1500	13.5500	14.4500	+4.710%	29	310	-96.125%
2026-03-23	14.5000	15.0500	13.8000	13.8000	+10.843%	92	303	-95.942%
2026-03-20	13.4500	13.4500	12.4500	12.4500	-18.627%	12	311	-95.502%
2026-03-19	16.1000	16.1000	15.3000	15.3000	-15.000%	7	317	-96.340%
2026-03-18	20.0000	20.0000	18.0000	18.0000	-8.861%	9	316	-96.889%
2026-03-17	20.2000	20.6400	19.7500	19.7500	-16.667%	12	318	-97.165%
2026-03-16	23.0000	23.7000	23.0000	23.7000	+11.792%	2	319	-97.637%
2026-03-13	21.8000	22.0000	20.9700	21.2000	-7.625%	24	318	-97.358%
2026-03-12	24.3900	24.3900	22.9500	22.9500	-9.646%	6	298	-97.560%
2026-03-11	26.1000	26.1000	24.6500	25.4000	+11.404%	100	299	-97.795%
2026-03-10	22.9500	22.9500	22.8000	22.8000	+6.047%	7	251	-97.544%
2026-03-09	20.7800	21.5000	20.7800	21.5000	-13.828%	3	249	-97.395%
2026-03-06	24.1300	24.9500	24.1300	24.9500	-4.406%	3	251	-97.756%
2026-03-05	26.1000	26.1000	26.1000	26.1000	+0.967%	1	250	-97.854%
2026-03-04	25.8500	25.8500	25.8500	25.8500	+15.402%	2	249	-97.834%
2026-03-03	23.8000	23.8500	22.0500	22.4000	-11.111%	25	248	-97.500%
2026-03-02	23.0900	26.2800	23.0900	25.2000	+0.398%	25	231	-97.778%
2026-02-27	24.5000	25.1000	24.5000	25.1000	-11.620%	115	236	-97.769%
2026-02-26	27.3000	28.4000	27.3000	28.4000	-8.974%	2	149	-98.028%
2026-02-25	30.4500	31.2000	30.4500	31.2000	+14.077%	3	146	-98.205%
2026-02-24	27.1500	27.3500	27.1500	27.3500	+8.103%	4	146	-97.952%
2026-02-23	27.7500	27.7500	24.5000	25.3000	-16.502%	13	142	-97.787%
2026-02-20	30.0100	30.3000	30.0100	30.3000	-3.040%	11	136	-98.152%
2026-02-19	31.1000	31.2500	30.2000	31.2500	-3.101%	16	133	-98.208%
2026-02-18	31.5500	33.0500	31.5500	32.2500	+9.322%	52	126	-98.264%
2026-02-17	30.5000	30.5000	29.5000	29.5000	-17.251%	2	125	-98.102%
2026-02-13	35.9000	35.9000	35.6500	35.6500	-12.084%	8	121	-98.429%
2026-02-12	40.5500	40.5500	40.5500	40.5500	+6.375%	12	121	-98.619%
2026-02-11	38.0000	38.1200	38.0000	38.1200	-1.115%	2	109	-98.531%
2026-02-10	37.3800	38.5500	37.3800	38.5500	+18.215%	3	109	-98.547%
2026-02-09	32.9500	33.6300	32.5700	32.6100	-6.023%	8	109	-98.283%
2026-02-06	34.9500	34.9500	34.5000	34.7000	+11.040%	92	108	-98.386%
2026-02-05	28.0000	31.2500	28.0000	31.2500	-5.503%	8	27	-98.208%
2026-02-04	33.0500	33.5500	31.8500	33.0700	-16.384%	8	25	-98.307%
2026-02-03	39.5500	39.5500	39.5500	39.5500	-3.419%	1	19	-98.584%
2026-02-02	40.9500	40.9500	40.9500	40.9500	-10.099%	1	18	-98.632%
2026-01-30	47.7000	47.7500	44.9500	45.5500	+17.397%	10	17	-98.771%
2026-01-29	41.5000	41.5000	37.2000	38.8000	-7.177%	15	17	-98.557%
2026-01-21	41.8000	41.8000	41.8000	41.8000	+4.239%	5	6	-98.660%
2026-01-20	40.1000	40.1000	40.1000	40.1000	0.000%	1	1	-98.603%