Dark

TSLA20260918C535
TSLA Sep 18 2026 535.00 Call (TSLA260918C00535000)
option OPRA

EOD

Jul 31, 2026

0.46000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.4600	0.4600	0.4600	0.4600	0.000%	1	827	0.000%
2026-07-29	0.4600	0.4600	0.4600	0.4600	+9.524%	1	828	0.000%
2026-07-28	0.4200	0.4200	0.4200	0.4200	-4.545%	1	828	+9.524%
2026-07-27	0.5800	0.5800	0.4400	0.4400	-26.667%	46	827	+4.545%
2026-07-24	0.5800	0.6000	0.5800	0.6000	-11.765%	209	836	-23.333%
2026-07-23	0.5300	0.8300	0.5300	0.6800	-62.637%	66	888	-32.353%
2026-07-22	1.8100	1.8500	1.8000	1.8200	-8.543%	76	925	-74.725%
2026-07-21	1.8800	2.3100	1.8800	1.9900	+9.945%	7	883	-76.884%
2026-07-20	2.0900	2.0900	1.8000	1.8100	-27.888%	268	884	-74.586%
2026-07-17	2.4500	2.5100	2.3800	2.5100	-20.317%	9	905	-81.673%
2026-07-16	3.1200	3.5700	3.1000	3.1500	-15.094%	6	904	-85.397%
2026-07-15	4.3300	4.3600	3.7100	3.7100	+1.644%	3	901	-87.601%
2026-07-14	3.9000	3.9000	3.6500	3.6500	-1.351%	4	900	-87.397%
2026-07-13	3.8000	3.9500	3.6900	3.7000	-30.841%	5	899	-87.568%
2026-07-10	4.9000	5.5500	4.9000	5.3500	-2.015%	15	900	-91.402%
2026-07-09	4.3500	5.4600	4.2300	5.4600	+31.566%	5	899	-91.575%
2026-07-08	4.2500	4.2500	4.0000	4.1500	-23.290%	9	899	-88.916%
2026-07-07	6.0800	6.0800	5.4100	5.4100	-19.254%	34	895	-91.497%
2026-07-06	4.7500	6.8300	4.7500	6.7000	+44.397%	13	901	-93.134%
2026-07-02	5.9500	5.9500	4.2500	4.6400	-45.731%	15	884	-90.086%
2026-07-01	8.1000	8.5500	8.1000	8.5500	-2.841%	13	884	-94.620%
2026-06-30	7.5900	9.0500	7.5900	8.8000	+20.383%	14	873	-94.773%
2026-06-29	5.5300	7.3500	5.5300	7.3100	+66.136%	30	880	-93.707%
2026-06-26	4.4000	4.4000	4.4000	4.4000	+19.565%	2	858	-89.545%
2026-06-25	3.9000	3.9000	3.6800	3.6800	-5.155%	2	860	-87.500%
2026-06-24	4.1000	4.1000	3.7500	3.8800	-12.809%	134	862	-88.144%
2026-06-23	5.4500	5.4500	4.4500	4.4500	-47.647%	48	840	-89.663%
2026-06-22	6.0000	8.5000	6.0000	8.5000	+34.921%	6	819	-94.588%
2026-06-18	6.2500	6.3400	6.1200	6.3000	-8.297%	54	817	-92.698%
2026-06-17	7.6700	7.6700	6.8700	6.8700	-22.809%	21	817	-93.304%
2026-06-16	8.6000	8.9000	8.6000	8.9000	-11.443%	4	817	-94.831%
2026-06-15	10.7500	10.7500	9.8000	10.0500	-6.075%	9	814	-95.423%
2026-06-12	11.0000	11.0000	10.5000	10.7000	+3.783%	7	814	-95.701%
2026-06-11	8.1000	10.3100	7.9000	10.3100	+36.556%	62	814	-95.538%
2026-06-10	7.9000	7.9000	7.5500	7.5500	-18.554%	10	761	-93.907%
2026-06-09	9.3700	9.4000	8.9500	9.2700	-13.928%	13	765	-95.038%
2026-06-08	10.7800	10.7800	10.7700	10.7700	+14.574%	14	767	-95.729%
2026-06-05	10.8400	10.9300	9.4000	9.4000	-32.374%	12	767	-95.106%
2026-06-04	14.5000	14.5000	13.7000	13.9000	-7.333%	60	763	-96.691%
2026-06-02	13.7000	15.0000	13.7000	15.0000	-1.768%	78	762	-96.933%
2026-06-01	14.5500	15.2700	14.5500	15.2700	-14.454%	2	727	-96.988%
2026-05-29	18.8000	18.8000	17.8500	17.8500	-15.603%	4	726	-97.423%
2026-05-28	19.8500	21.1500	19.8500	21.1500	-3.204%	16	725	-97.825%
2026-05-27	22.2000	22.5500	21.2000	21.8500	+27.405%	49	732	-97.895%
2026-05-22	17.1500	17.1500	17.1500	17.1500	+9.585%	39	722	-97.318%
2026-05-21	15.6500	15.6500	15.6500	15.6500	+8.681%	1	684	-97.061%
2026-05-20	14.2400	14.4000	14.2400	14.4000	+17.551%	2	684	-96.806%
2026-05-19	12.6700	12.6700	11.4400	12.2500	-13.428%	15	683	-96.245%
2026-05-18	14.1300	14.1500	14.1300	14.1500	-25.916%	8	683	-96.749%
2026-05-15	17.9700	19.1500	17.9700	19.1000	-24.506%	11	683	-97.592%
2026-05-14	27.9200	27.9200	25.3000	25.3000	-7.698%	3	697	-98.182%
2026-05-13	24.2000	29.4000	24.2000	27.4100	+28.928%	7	698	-98.322%
2026-05-12	24.2500	24.2500	20.9000	21.2600	-10.710%	10	698	-97.836%
2026-05-11	17.3500	23.8100	16.4000	23.8100	+26.112%	50	698	-98.068%
2026-05-08	19.2500	19.2500	18.5500	18.8800	+30.207%	3	697	-97.564%
2026-05-07	14.3700	14.5500	14.3700	14.5000	+21.339%	317	698	-96.828%
2026-05-06	10.2800	11.9500	10.2800	11.9500	+12.101%	31	868	-96.151%
2026-05-04	10.6600	10.6600	10.6600	10.6600	-4.821%	1	874	-95.685%
2026-05-01	9.9000	11.5000	9.9000	11.2000	+40.351%	469	595	-95.893%
2026-04-30	6.8800	7.9800	6.6200	7.9800	-9.831%	33	595	-94.236%
2026-04-27	6.8500	8.8500	6.8500	8.8500	+6.884%	4	564	-94.802%
2026-04-24	8.2700	8.2800	8.2700	8.2800	+2.857%	130	567	-94.444%
2026-04-23	8.0500	8.0500	8.0500	8.0500	-32.917%	1	545	-94.286%
2026-04-21	12.4500	12.4500	12.0000	12.0000	-5.138%	9	545	-96.167%
2026-04-20	14.7400	14.7400	12.4000	12.6500	-16.776%	13	545	-96.364%
2026-04-17	14.0000	15.2000	14.0000	15.2000	+11.765%	2	548	-96.974%
2026-04-16	12.0000	13.6000	12.0000	13.6000	+1.873%	6	548	-96.618%
2026-04-15	9.3900	14.9500	9.2900	13.3500	+76.821%	70	551	-96.554%
2026-04-14	6.6000	7.8000	6.6000	7.5500	+29.060%	13	552	-93.907%
2026-04-13	5.5500	6.0400	5.5500	5.8500	+12.500%	144	552	-92.137%
2026-04-10	5.2000	5.2000	5.2000	5.2000	+2.564%	1	510	-91.154%
2026-04-09	5.0700	5.0700	5.0700	5.0700	-9.464%	1	509	-90.927%
2026-04-07	5.0100	5.6000	5.0100	5.6000	-1.754%	5	509	-91.786%
2026-04-06	7.2200	7.2700	5.7000	5.7000	-20.280%	48	507	-91.930%
2026-04-02	7.8500	7.8500	7.1500	7.1500	-26.060%	29	518	-93.566%
2026-04-01	8.8600	10.0000	8.7500	9.6700	+11.792%	197	518	-95.243%
2026-03-31	7.6200	8.7500	7.5900	8.6500	+5.617%	89	572	-94.682%
2026-03-30	8.1500	8.2700	7.7900	8.1900	-0.967%	106	573	-94.383%
2026-03-27	8.7000	8.7000	8.2700	8.2700	-20.481%	2	573	-94.438%
2026-03-26	11.2100	11.3100	10.4000	10.4000	-19.066%	44	572	-95.577%
2026-03-25	13.3000	13.3000	12.7400	12.8500	+16.818%	65	572	-96.420%
2026-03-24	11.9200	12.3900	11.0000	11.0000	+2.804%	99	557	-95.818%
2026-03-23	11.6000	11.6000	10.7000	10.7000	+11.458%	63	531	-95.701%
2026-03-20	10.6400	10.9100	9.6000	9.6000	-24.409%	15	468	-95.208%
2026-03-19	13.2900	13.2900	12.6500	12.7000	-14.478%	112	467	-96.378%
2026-03-18	16.4500	16.4500	14.8500	14.8500	-10.811%	202	367	-96.902%
2026-03-17	17.3000	17.3000	16.4000	16.6500	-5.666%	90	182	-97.237%
2026-03-16	18.6000	19.2500	17.6500	17.6500	+0.284%	5	126	-97.394%
2026-03-13	17.6000	17.6000	17.6000	17.6000	-8.808%	1	124	-97.386%
2026-03-12	20.0000	20.0000	19.3000	19.3000	-8.314%	2	123	-97.617%
2026-03-11	22.1300	22.8800	21.0500	21.0500	+8.786%	10	123	-97.815%
2026-03-10	20.0500	20.0500	19.2000	19.3500	+7.799%	5	117	-97.623%
2026-03-09	17.9600	17.9600	17.5500	17.9500	-12.439%	5	113	-97.437%
2026-03-06	20.1000	21.1300	20.1000	20.5000	-8.482%	6	112	-97.756%
2026-03-05	22.4000	22.4000	22.4000	22.4000	+2.517%	1	108	-97.946%
2026-03-04	21.0500	22.6000	21.0500	21.8500	+12.920%	6	107	-97.895%
2026-03-03	20.1200	20.1200	19.3500	19.3500	-12.443%	5	103	-97.623%
2026-03-02	21.8000	22.1000	21.8000	22.1000	+2.791%	3	100	-97.919%
2026-02-27	22.5000	22.5000	20.8600	21.5000	-12.779%	29	100	-97.860%
2026-02-26	24.6500	24.6500	24.6500	24.6500	-8.704%	1	90	-98.134%
2026-02-25	27.0000	27.0000	27.0000	27.0000	+8.000%	1	89	-98.296%
2026-02-24	24.5000	25.0000	24.5000	25.0000	+20.482%	2	89	-98.160%
2026-02-23	22.0200	22.0200	20.7500	20.7500	-21.252%	7	87	-97.783%
2026-02-20	25.7000	26.3500	25.7000	26.3500	-2.407%	7	82	-98.254%
2026-02-19	27.0000	27.0000	27.0000	27.0000	-5.429%	3	83	-98.296%
2026-02-18	27.9800	28.5500	27.9800	28.5500	+1.964%	2	83	-98.389%
2026-02-17	29.7000	29.7000	28.0000	28.0000	-6.040%	3	82	-98.357%
2026-02-13	29.8000	29.8000	29.8000	29.8000	-19.892%	2	79	-98.456%
2026-02-12	37.2000	37.2000	37.2000	37.2000	+36.015%	5	79	-98.763%
2026-02-05	27.3500	27.3500	27.3500	27.3500	-6.973%	4	74	-98.318%
2026-02-04	34.5700	34.5700	28.9500	29.4000	-15.759%	18	74	-98.435%
2026-02-03	34.9000	34.9000	34.9000	34.9000	-1.690%	1	60	-98.682%
2026-02-02	35.5000	35.5000	35.5000	35.5000	-15.976%	1	59	-98.704%
2026-01-30	43.1500	43.1500	42.2500	42.2500	+29.008%	15	58	-98.911%
2026-01-29	35.2200	35.2200	32.7500	32.7500	-19.136%	2	69	-98.595%
2026-01-28	42.3100	42.3100	40.5000	40.5000	-7.996%	13	68	-98.864%
2026-01-26	44.0200	44.0200	44.0200	44.0200	-6.934%	2	55	-98.955%
2026-01-22	47.3000	47.3000	47.3000	47.3000	+14.113%	3	55	-99.027%
2026-01-21	35.9500	41.4500	35.9500	41.4500	+16.925%	13	52	-98.890%
2026-01-20	38.0500	38.1500	35.4500	35.4500	0.000%	39	39	-98.702%