Dark

TSLA20260918C525
TSLA Sep 18 2026 525.00 Call (TSLA260918C00525000)
option OPRA

EOD

Jul 31, 2026

0.5200+4.000%(+0.0200)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.4700	0.5200	0.4600	0.5200	+4.000%	56	1,258	0.000%
2026-07-30	0.5100	0.5100	0.5000	0.5000	+13.636%	27	1,234	+4.000%
2026-07-29	0.4900	0.4900	0.4400	0.4400	-10.204%	12	1,243	+18.182%
2026-07-28	0.4400	0.4900	0.4400	0.4900	+4.255%	19	1,243	+6.122%
2026-07-27	0.5700	0.5700	0.4600	0.4700	-27.692%	319	1,252	+10.638%
2026-07-24	0.6800	0.7200	0.6300	0.6500	-14.474%	163	1,284	-20.000%
2026-07-23	0.9600	0.9600	0.6900	0.7600	-63.285%	192	1,174	-31.579%
2026-07-22	2.2000	2.2400	2.0300	2.0700	-2.817%	30	1,112	-74.879%
2026-07-21	2.1300	2.5400	2.1300	2.1300	-1.389%	288	1,104	-75.587%
2026-07-20	2.4600	2.4600	2.0600	2.1600	-19.403%	18	1,127	-75.926%
2026-07-17	2.7900	2.9800	2.6800	2.6800	-22.989%	155	1,120	-80.597%
2026-07-16	3.7500	4.1000	3.4800	3.4800	-24.348%	5	1,136	-85.057%
2026-07-15	4.6500	5.2500	4.0200	4.6000	+7.477%	112	1,136	-88.696%
2026-07-14	4.5500	4.7500	4.2000	4.2800	-1.609%	29	1,055	-87.850%
2026-07-13	4.3000	4.6600	4.1800	4.3500	-29.498%	64	1,045	-88.046%
2026-07-10	6.2900	6.4000	6.1500	6.1700	+5.111%	21	1,017	-91.572%
2026-07-09	5.1800	6.3800	4.8000	5.8700	+21.532%	57	1,013	-91.141%
2026-07-08	5.2200	5.2200	4.6000	4.8300	-25.692%	20	996	-89.234%
2026-07-07	7.6000	7.6000	6.5000	6.5000	-17.197%	19	985	-92.000%
2026-07-06	5.0000	8.1200	4.7100	7.8500	+53.620%	41	984	-93.376%
2026-07-02	7.0400	7.0400	4.9000	5.1100	-47.697%	27	990	-89.824%
2026-07-01	10.2500	11.3500	9.2500	9.7700	-4.683%	78	990	-94.678%
2026-06-30	8.6500	10.2500	8.6500	10.2500	+22.024%	31	942	-94.927%
2026-06-29	5.5000	8.5500	5.5000	8.4000	+76.842%	78	928	-93.810%
2026-06-26	3.7000	5.1000	3.7000	4.7500	+18.750%	23	968	-89.053%
2026-06-25	4.2700	4.4000	3.9500	4.0000	-5.882%	15	978	-87.000%
2026-06-24	5.2000	5.2000	4.2500	4.2500	-13.265%	17	978	-87.765%
2026-06-23	6.0000	6.0000	4.9000	4.9000	-40.821%	146	973	-89.388%
2026-06-22	7.2200	9.1600	7.2200	8.2800	+9.669%	90	1,051	-93.720%
2026-06-18	7.7800	7.7800	6.7500	7.5500	-9.036%	61	1,053	-93.113%
2026-06-17	8.3100	8.7000	7.8000	8.3000	-9.586%	10	1,053	-93.735%
2026-06-16	9.2100	10.5500	9.0000	9.1800	-17.223%	19	1,053	-94.336%
2026-06-15	11.8800	11.8800	10.9000	11.0900	-5.617%	86	987	-95.311%
2026-06-12	10.9600	11.7500	9.8500	11.7500	+3.524%	12	987	-95.574%
2026-06-11	8.7500	11.3500	8.7500	11.3500	+35.119%	61	987	-95.419%
2026-06-10	9.4400	9.6500	8.4000	8.4000	-20.530%	78	990	-93.810%
2026-06-09	12.3500	12.3500	9.6000	10.5700	-17.098%	28	1,004	-95.080%
2026-06-08	10.7000	13.9500	10.7000	12.7500	+22.010%	45	999	-95.922%
2026-06-05	13.1500	13.1500	10.0000	10.4500	-33.227%	341	1,000	-95.024%
2026-06-04	16.1000	16.8200	15.4500	15.6500	-7.995%	64	984	-96.677%
2026-06-03	17.0000	17.7000	16.9500	17.0100	+4.356%	17	976	-96.943%
2026-06-02	15.4100	16.6500	15.4100	16.3000	+3.034%	18	967	-96.810%
2026-06-01	17.8300	17.8300	15.8000	15.8200	-20.702%	18	961	-96.713%
2026-05-29	20.7200	21.6000	19.6000	19.9500	-13.860%	375	963	-97.393%
2026-05-28	23.1600	23.1600	23.1600	23.1600	-2.278%	2	833	-97.755%
2026-05-27	22.7500	24.4500	22.6500	23.7000	+18.500%	34	831	-97.806%
2026-05-26	19.3500	20.5000	19.3500	20.0000	+10.497%	7	828	-97.400%
2026-05-22	18.6000	19.9500	18.1000	18.1000	0.000%	139	828	-97.127%
2026-05-21	18.8400	19.0200	17.0500	18.1000	+11.043%	6	718	-97.127%
2026-05-20	15.8100	16.3000	15.7400	16.3000	+28.650%	4	718	-96.810%
2026-05-19	12.5800	12.6700	12.4400	12.6700	-15.137%	41	714	-95.896%
2026-05-18	17.1500	17.3000	14.9300	14.9300	-25.163%	4	714	-96.517%
2026-05-15	20.0100	21.0000	19.4000	19.9500	-27.848%	29	714	-97.393%
2026-05-14	27.4100	30.4000	27.4100	27.6500	-7.370%	6	708	-98.119%
2026-05-13	26.2200	31.6000	26.2200	29.8500	+36.053%	21	708	-98.258%
2026-05-12	26.4000	28.0300	21.9400	21.9400	-21.671%	8	708	-97.630%
2026-05-11	18.7900	28.0100	18.5400	28.0100	+34.019%	9	708	-98.144%
2026-05-08	18.0000	22.3800	18.0000	20.9000	+45.139%	40	697	-97.512%
2026-05-07	16.0000	16.2900	14.4000	14.4000	+17.073%	17	688	-96.389%
2026-05-06	10.3000	12.3000	10.3000	12.3000	+6.034%	7	681	-95.772%
2026-05-05	12.9500	13.5000	11.6000	11.6000	-1.695%	13	680	-95.517%
2026-05-04	11.4500	11.9500	11.1000	11.8000	-6.498%	12	686	-95.593%
2026-05-01	9.4000	12.6200	9.4000	12.6200	+43.409%	84	647	-95.880%
2026-04-30	7.6500	8.8000	7.0500	8.8000	+6.024%	37	647	-94.091%
2026-04-29	8.3000	8.3000	8.3000	8.3000	-6.951%	1	657	-93.735%
2026-04-28	9.4500	9.4500	8.9200	8.9200	-6.597%	15	657	-94.170%
2026-04-27	8.2800	9.5500	7.6500	9.5500	+4.945%	13	644	-94.555%
2026-04-24	8.7900	9.9000	8.7900	9.1000	-1.622%	15	649	-94.286%
2026-04-23	11.2500	11.2500	9.1500	9.2500	-27.734%	9	636	-94.378%
2026-04-22	12.9000	13.0400	12.8000	12.8000	-6.227%	7	632	-95.938%
2026-04-21	13.7000	13.7000	13.6500	13.6500	-1.799%	2	633	-96.190%
2026-04-20	14.8100	14.8100	13.4000	13.9000	-15.502%	9	633	-96.259%
2026-04-17	15.3900	18.4500	15.3400	16.4500	+16.008%	5	624	-96.839%
2026-04-16	13.4500	14.1800	13.4300	14.1800	-8.634%	15	621	-96.333%
2026-04-15	9.8900	15.5200	9.8400	15.5200	+84.762%	104	630	-96.649%
2026-04-14	7.5000	8.8500	7.5000	8.4000	+40.940%	43	569	-93.810%
2026-04-10	6.8500	6.8500	5.9600	5.9600	-5.246%	169	552	-91.275%
2026-04-09	6.2900	6.2900	6.2900	6.2900	+4.833%	2	516	-91.733%
2026-04-08	6.4000	6.4000	6.0000	6.0000	-2.439%	16	516	-91.333%
2026-04-07	6.1500	6.2500	5.6800	6.1500	-8.209%	191	531	-91.545%
2026-04-06	8.2900	8.2900	6.7000	6.7000	-15.190%	98	524	-92.239%
2026-04-02	8.8500	8.8500	7.9000	7.9000	-29.464%	33	542	-93.418%
2026-04-01	10.0500	11.3500	9.8100	11.2000	+16.062%	404	542	-95.357%
2026-03-31	8.5500	9.8000	8.4500	9.6500	+21.537%	354	452	-94.611%
2026-03-30	9.1800	9.2600	7.5700	7.9400	-14.624%	454	445	-93.451%
2026-03-27	9.7300	9.7400	9.1200	9.3000	-23.140%	211	456	-94.409%
2026-03-26	12.8000	12.8700	12.0200	12.1000	-13.879%	154	389	-95.702%
2026-03-25	14.7300	15.0000	13.8000	14.0500	+10.543%	20	384	-96.299%
2026-03-24	13.4000	13.4000	12.2500	12.7100	+5.653%	57	376	-95.909%
2026-03-23	11.2500	12.8500	11.2500	12.0300	+8.869%	38	369	-95.677%
2026-03-20	11.8100	12.0200	11.0500	11.0500	-19.343%	27	382	-95.294%
2026-03-19	13.5800	13.8500	13.5800	13.7000	-16.768%	17	382	-96.204%
2026-03-18	18.9200	18.9200	16.4300	16.4600	-9.061%	88	379	-96.841%
2026-03-17	18.4000	18.4000	18.0500	18.1000	-8.122%	32	381	-97.127%
2026-03-16	19.8000	19.8000	19.7000	19.7000	+1.914%	2	365	-97.360%
2026-03-13	21.0000	21.0000	19.3300	19.3300	-6.392%	22	364	-97.310%
2026-03-12	21.7500	21.8700	20.4100	20.6500	-12.314%	43	351	-97.482%
2026-03-11	26.0000	26.0000	22.7500	23.5500	+13.494%	36	350	-97.792%
2026-03-10	21.8000	22.2000	20.7500	20.7500	+8.867%	53	342	-97.494%
2026-03-09	19.3400	19.3400	19.0600	19.0600	-13.638%	2	290	-97.272%
2026-03-06	22.3500	23.1000	22.0700	22.0700	-10.285%	6	289	-97.644%
2026-03-05	23.6000	24.6000	23.6000	24.6000	-1.205%	6	285	-97.886%
2026-03-04	23.1400	24.9000	23.1400	24.9000	+20.698%	55	280	-97.912%
2026-03-03	21.7000	21.7000	20.2500	20.6300	-11.078%	27	257	-97.479%
2026-03-02	23.6000	23.7000	23.2000	23.2000	-0.429%	5	249	-97.759%
2026-02-27	24.8100	24.8100	22.6200	23.3000	-10.557%	146	249	-97.768%
2026-02-26	26.0100	26.4800	25.1300	26.0500	-9.233%	24	189	-98.004%
2026-02-25	28.7000	28.7000	28.7000	28.7000	+13.439%	1	189	-98.188%
2026-02-24	25.1500	25.3000	25.1000	25.3000	+7.431%	5	189	-97.945%
2026-02-23	26.2100	26.2100	22.4000	23.5500	-16.784%	28	186	-97.792%
2026-02-20	27.8000	28.3000	26.6000	28.3000	-3.413%	91	167	-98.163%
2026-02-19	28.0000	29.5500	28.0000	29.3000	-5.484%	16	81	-98.225%
2026-02-18	30.0500	31.0000	30.0500	31.0000	+2.479%	9	68	-98.323%
2026-02-17	29.7000	30.2500	27.4000	30.2500	-10.104%	37	59	-98.281%
2026-02-12	37.3000	37.3000	33.6500	33.6500	-4.131%	3	37	-98.455%
2026-02-11	35.1500	35.2500	35.1000	35.1000	-2.500%	19	35	-98.519%
2026-02-10	36.0000	36.0000	36.0000	36.0000	+10.599%	10	37	-98.556%
2026-02-06	31.9200	32.7500	31.9200	32.5500	+11.320%	8	44	-98.402%
2026-02-05	27.2400	29.2400	27.2400	29.2400	-5.677%	3	38	-98.222%
2026-02-04	30.9000	31.0000	30.9000	31.0000	-9.489%	8	38	-98.323%
2026-02-03	36.4500	36.4500	34.2500	34.2500	-8.910%	3	38	-98.482%
2026-02-02	36.6200	37.6000	35.9500	37.6000	-16.444%	12	38	-98.617%
2026-01-30	42.0700	45.0000	42.0700	45.0000	+21.622%	2	47	-98.844%
2026-01-29	34.9500	37.1000	34.9500	37.0000	-16.573%	15	46	-98.595%
2026-01-27	44.4500	44.4500	44.3000	44.3500	-4.521%	30	34	-98.828%
2026-01-26	46.4500	46.4500	46.4500	46.4500	-7.746%	5	20	-98.881%
2026-01-23	50.3500	50.3500	50.3500	50.3500	+31.120%	2	15	-98.967%
2026-01-21	40.5700	40.5700	38.4000	38.4000	+1.857%	12	14	-98.646%
2026-01-20	39.9000	39.9000	37.7000	37.7000	0.000%	4	3	-98.621%