Dark

TSLA20260918C545
TSLA Sep 18 2026 545.00 Call (TSLA260918C00545000)
option OPRA

EOD

Jul 31, 2026

0.4400+2.326%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.4400	0.4400	0.4400	0.4400	+2.326%	2	294	0.000%
2026-07-30	0.4300	0.4300	0.4300	0.4300	+7.500%	7	294	+2.326%
2026-07-29	0.4000	0.4000	0.4000	0.4000	-4.762%	1	294	+10.000%
2026-07-28	0.4100	0.4200	0.4100	0.4200	-23.636%	4	295	+4.762%
2026-07-24	0.6400	0.6400	0.5500	0.5500	-17.910%	38	294	-20.000%
2026-07-23	0.6100	0.6700	0.6100	0.6700	-62.147%	3	270	-34.328%
2026-07-21	1.7600	2.0000	1.7600	1.7700	-14.078%	33	272	-75.141%
2026-07-17	2.0100	2.2300	2.0100	2.0600	-23.420%	9	279	-78.641%
2026-07-16	3.0000	3.0000	2.6900	2.6900	-23.362%	2	272	-83.643%
2026-07-13	3.5100	3.5100	3.5100	3.5100	-27.629%	1	272	-87.464%
2026-07-10	4.9000	5.0300	4.5000	4.8500	+6.593%	6	272	-90.928%
2026-07-09	3.8800	4.7000	3.8800	4.5500	+24.658%	19	270	-90.330%
2026-07-08	4.2000	4.2000	3.6500	3.6500	-24.742%	3	270	-87.945%
2026-07-07	4.8500	4.8500	4.8500	4.8500	-20.492%	1	268	-90.928%
2026-07-06	6.1000	6.1000	6.1000	6.1000	+50.990%	1	268	-92.787%
2026-07-02	4.0400	4.0400	4.0400	4.0400	-40.501%	1	268	-89.109%
2026-06-30	6.4500	6.9500	6.4500	6.7900	+1.343%	5	268	-93.520%
2026-06-29	4.5000	6.7000	4.5000	6.7000	+106.154%	2	267	-93.433%
2026-06-25	3.2500	3.2500	3.2500	3.2500	-10.959%	1	266	-86.462%
2026-06-24	3.9000	3.9000	3.6500	3.6500	-10.976%	11	266	-87.945%
2026-06-23	4.7000	4.7000	4.1000	4.1000	-40.146%	14	265	-89.268%
2026-06-22	6.7000	8.0000	6.7000	6.8500	+21.239%	54	275	-93.577%
2026-06-18	5.4000	5.7500	5.3500	5.6500	-31.013%	8	254	-92.212%
2026-06-16	7.7000	8.1900	7.7000	8.1900	-8.184%	3	254	-94.628%
2026-06-15	10.4000	10.4000	8.9200	8.9200	-5.708%	4	253	-95.067%
2026-06-12	9.4600	9.5000	9.4600	9.4600	+17.516%	5	253	-95.349%
2026-06-11	7.2800	8.1000	7.1500	8.0500	-17.857%	21	253	-94.534%
2026-06-08	8.7400	9.8000	8.7400	9.8000	+13.953%	3	249	-95.510%
2026-06-05	10.8400	10.8400	8.4000	8.6000	-32.813%	15	250	-94.884%
2026-06-04	12.8000	12.9500	12.6500	12.8000	+2.400%	10	250	-96.563%
2026-06-02	12.5000	12.5000	12.5000	12.5000	-3.846%	1	248	-96.480%
2026-06-01	13.1500	13.1500	13.0000	13.0000	-20.245%	11	248	-96.615%
2026-05-29	16.1000	17.8000	15.1700	16.3000	-13.757%	21	249	-97.301%
2026-05-28	18.9500	18.9500	18.9000	18.9000	-3.571%	2	248	-97.672%
2026-05-27	19.4000	20.6000	19.0500	19.6000	+17.015%	27	248	-97.755%
2026-05-26	17.1500	17.1500	16.7500	16.7500	+6.417%	16	237	-97.373%
2026-05-22	15.6500	16.1400	15.6000	15.7400	+4.933%	96	235	-97.205%
2026-05-21	13.4000	15.0000	13.4000	15.0000	+26.582%	36	242	-97.067%
2026-05-20	11.8500	11.8500	11.8500	11.8500	+13.397%	1	242	-96.287%
2026-05-19	10.4500	10.4500	10.4500	10.4500	-13.636%	1	249	-95.789%
2026-05-18	14.7300	14.7300	12.0800	12.1000	-27.847%	12	249	-96.364%
2026-05-15	18.5000	18.5000	16.2000	16.7700	-25.267%	17	249	-97.376%
2026-05-14	23.5800	25.7500	22.4400	22.4400	+3.125%	3	253	-98.039%
2026-05-13	21.7500	21.7600	21.7500	21.7600	+18.261%	2	254	-97.978%
2026-05-12	24.3500	24.3500	17.9500	18.4000	-23.904%	17	254	-97.609%
2026-05-11	16.4400	24.5200	15.6900	24.1800	+35.084%	139	254	-98.180%
2026-05-08	15.4000	18.5000	15.4000	17.9000	+34.586%	96	265	-97.542%
2026-05-07	13.3600	13.3600	12.8000	13.3000	+30.392%	95	224	-96.692%
2026-05-06	9.5500	10.3000	9.5000	10.2000	+7.368%	7	161	-95.686%
2026-05-05	9.5500	9.5500	9.5000	9.5000	+6.383%	3	158	-95.368%
2026-05-04	8.9300	8.9300	8.9300	8.9300	-13.803%	2	157	-95.073%
2026-05-01	9.7900	10.6500	9.7400	10.3600	+72.955%	72	155	-95.753%
2026-04-30	6.3000	6.3000	5.9900	5.9900	-25.590%	6	155	-92.654%
2026-04-27	6.3700	8.0500	6.3700	8.0500	+8.637%	2	153	-94.534%
2026-04-24	7.6500	7.6500	7.3400	7.4100	+2.917%	21	152	-94.062%
2026-04-23	7.2500	7.2500	7.2000	7.2000	-33.023%	2	148	-93.889%
2026-04-21	11.4000	11.4000	10.7500	10.7500	-6.926%	4	147	-95.907%
2026-04-20	12.4700	12.4700	11.2000	11.5500	-24.013%	10	147	-96.190%
2026-04-17	12.6200	15.5300	12.6200	15.2000	+33.921%	21	147	-97.105%
2026-04-16	11.3000	11.3500	11.3000	11.3500	-15.926%	4	141	-96.123%
2026-04-15	9.1100	13.5000	9.1000	13.5000	+97.080%	27	143	-96.741%
2026-04-14	6.9500	6.9500	6.8500	6.8500	+30.725%	3	146	-93.577%
2026-04-13	5.2400	5.2400	5.2400	5.2400	+5.859%	1	146	-91.603%
2026-04-10	4.8700	4.9500	4.7000	4.9500	-4.808%	10	145	-91.111%
2026-04-08	5.2000	5.2000	5.2000	5.2000	+7.438%	99	146	-91.538%
2026-04-07	4.8000	4.8400	4.8000	4.8400	-11.840%	2	188	-90.909%
2026-04-06	6.6600	6.7900	5.4900	5.4900	-14.884%	45	187	-91.985%
2026-04-02	7.0000	7.0000	6.4500	6.4500	-27.933%	2	188	-93.178%
2026-04-01	8.1500	9.0700	8.0600	8.9500	+21.769%	246	188	-95.084%
2026-03-31	6.9200	7.8500	6.8400	7.3500	+18.548%	184	197	-94.014%
2026-03-30	7.4000	7.4000	6.2000	6.2000	-22.597%	9	198	-92.903%
2026-03-27	7.8700	8.0100	7.4500	8.0100	-8.142%	115	197	-94.507%
2026-03-26	9.9500	10.1600	8.7200	8.7200	-27.635%	44	193	-94.954%
2026-03-25	11.8200	12.3700	11.6600	12.0500	+13.146%	106	193	-96.349%
2026-03-24	10.7000	10.9000	10.5000	10.6500	+3.700%	40	190	-95.869%
2026-03-23	10.8000	10.8000	10.2700	10.2700	+14.111%	19	180	-95.716%
2026-03-20	9.9500	9.9500	9.0000	9.0000	-17.431%	11	172	-95.111%
2026-03-19	11.3300	11.3300	10.9000	10.9000	-24.042%	10	180	-95.963%
2026-03-18	15.7500	15.7500	14.3500	14.3500	-4.333%	7	181	-96.934%
2026-03-17	16.0400	16.2000	15.0000	15.0000	-9.036%	25	180	-97.067%
2026-03-16	18.2200	18.3000	16.4900	16.4900	-8.389%	4	178	-97.332%
2026-03-12	18.0000	18.0000	18.0000	18.0000	-9.548%	2	177	-97.556%
2026-03-11	20.3000	20.5500	19.9000	19.9000	+8.152%	12	176	-97.789%
2026-03-10	19.5500	19.5500	18.4000	18.4000	+11.854%	31	165	-97.609%
2026-03-09	16.6200	16.6200	16.4500	16.4500	-15.206%	3	153	-97.325%
2026-03-06	18.9500	19.4000	18.9500	19.4000	-1.772%	2	153	-97.732%
2026-03-05	20.1200	20.1200	19.7500	19.7500	-2.469%	10	151	-97.772%
2026-03-04	20.4500	20.9500	20.2500	20.2500	+15.385%	7	141	-97.827%
2026-03-03	18.1500	18.1500	17.5500	17.5500	-14.390%	3	138	-97.493%
2026-03-02	20.2500	20.5000	20.2500	20.5000	+5.670%	3	137	-97.854%
2026-02-27	21.7000	21.7000	19.4000	19.4000	-14.349%	2	136	-97.732%
2026-02-26	22.7000	22.7000	22.5000	22.6500	-9.581%	39	136	-98.057%
2026-02-25	25.0500	25.0500	25.0500	25.0500	+15.438%	1	137	-98.244%
2026-02-24	21.5500	21.7000	21.5500	21.7000	+9.929%	2	137	-97.972%
2026-02-23	19.5000	19.7400	19.2000	19.7400	-17.578%	8	135	-97.771%
2026-02-20	23.9500	23.9500	23.9500	23.9500	-8.061%	5	131	-98.163%
2026-02-18	26.1000	26.1000	26.0500	26.0500	+8.542%	2	126	-98.311%
2026-02-17	24.0000	24.0000	24.0000	24.0000	-16.667%	1	125	-98.167%
2026-02-13	30.2600	30.2600	28.8000	28.8000	-4.160%	7	120	-98.472%
2026-02-12	33.4500	33.4500	30.0500	30.0500	-6.240%	19	120	-98.536%
2026-02-11	31.9500	32.0500	31.9500	32.0500	+0.313%	2	102	-98.627%
2026-02-10	31.7100	32.3000	31.6200	31.9500	+7.757%	37	102	-98.623%
2026-02-09	28.0000	29.6500	27.0000	29.6500	+6.082%	4	77	-98.516%
2026-02-06	27.9500	27.9500	27.9500	27.9500	+9.308%	1	78	-98.426%
2026-02-05	23.6000	25.5700	23.6000	25.5700	-4.411%	3	79	-98.279%
2026-02-04	32.6100	32.6100	26.7500	26.7500	-16.719%	12	78	-98.355%
2026-02-03	32.1200	32.1200	32.1200	32.1200	-4.688%	4	73	-98.630%
2026-02-02	33.7000	33.7000	33.7000	33.7000	-14.899%	10	70	-98.694%
2026-01-30	34.9000	40.2500	33.7800	39.6000	+27.742%	51	62	-98.889%
2026-01-29	30.7500	32.7000	30.7500	31.0000	-22.500%	17	20	-98.581%
2026-01-28	40.0000	40.0000	40.0000	40.0000	+2.564%	1	7	-98.900%
2026-01-27	39.6000	39.6500	39.0000	39.0000	+1.961%	6	6	-98.872%
2026-01-21	38.3000	38.3000	38.2500	38.2500	+14.693%	4	4	-98.850%
2026-01-20	33.3500	33.3500	33.3500	33.3500	0.000%	1	1	-98.681%