Dark

TSLA20260918C630
TSLA Sep 18 2026 630.00 Call (TSLA260918C00630000)
option OPRA

EOD

Jul 31, 2026

0.23000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.2300	0.2300	0.2300	0.2300	0.000%	2	3,075	0.000%
2026-07-29	0.2300	0.2300	0.2300	0.2300	-8.000%	4	3,075	0.000%
2026-07-28	0.2200	0.2500	0.2200	0.2500	-13.793%	11	3,073	-8.000%
2026-07-27	0.3000	0.3000	0.2800	0.2900	-9.375%	601	3,081	-20.690%
2026-07-24	0.3400	0.3400	0.3200	0.3200	-11.111%	15	3,377	-28.125%
2026-07-23	0.5000	0.5000	0.3300	0.3600	-49.296%	785	3,372	-36.111%
2026-07-21	0.7800	0.7800	0.7100	0.7100	-5.333%	24	3,916	-67.606%
2026-07-20	0.7500	0.7500	0.7500	0.7500	-34.783%	4	3,934	-69.333%
2026-07-16	1.1600	1.1600	1.1200	1.1500	-12.879%	910	3,937	-80.000%
2026-07-15	1.4300	1.4500	1.2200	1.3200	+3.937%	1,157	4,749	-82.576%
2026-07-14	1.3700	1.4300	1.2700	1.2700	+1.600%	90	5,700	-81.890%
2026-07-13	1.4200	1.4200	1.2500	1.2500	-32.796%	406	5,768	-81.600%
2026-07-10	1.9200	1.9200	1.8600	1.8600	+2.198%	18	5,773	-87.634%
2026-07-09	1.5400	1.8200	1.5400	1.8200	+16.667%	9	5,755	-87.363%
2026-07-08	1.6400	1.6400	1.5600	1.5600	-14.754%	91	5,746	-85.256%
2026-07-07	2.0300	2.0300	1.8300	1.8300	-25.000%	122	5,655	-87.432%
2026-07-06	1.7800	2.5000	1.5800	2.4400	+34.807%	252	5,544	-90.574%
2026-07-02	2.4100	2.4100	1.6700	1.8100	-37.370%	1,121	5,819	-87.293%
2026-07-01	3.1400	3.3900	2.8500	2.8900	-8.833%	26	5,819	-92.042%
2026-06-30	2.6700	3.1700	2.6700	3.1700	+15.273%	15	5,801	-92.744%
2026-06-29	1.7700	2.8300	1.7700	2.7500	+50.273%	159	5,789	-91.636%
2026-06-26	1.3800	1.9200	1.3800	1.8300	+22.000%	139	5,636	-87.432%
2026-06-25	1.6100	1.6300	1.5000	1.5000	-7.975%	52	5,502	-84.667%
2026-06-24	1.7800	1.8500	1.6000	1.6300	-13.298%	297	5,452	-85.890%
2026-06-23	2.1100	2.1200	1.8700	1.8800	-35.836%	1,919	5,179	-87.766%
2026-06-22	2.7200	3.4000	2.7200	2.9300	+19.592%	624	5,009	-92.150%
2026-06-18	2.7800	2.7800	2.4500	2.4500	-20.968%	313	5,296	-90.612%
2026-06-17	2.8700	3.1000	2.7500	3.1000	-4.615%	7	5,296	-92.581%
2026-06-16	3.5000	3.7000	3.1500	3.2500	-18.342%	188	5,296	-92.923%
2026-06-15	4.6500	4.6500	3.9500	3.9800	-11.556%	530	4,880	-94.221%
2026-06-12	4.4500	4.7500	3.7000	4.5000	+20.000%	30	4,880	-94.889%
2026-06-11	3.1000	3.7500	3.1000	3.7500	+17.188%	4	4,880	-93.867%
2026-06-10	3.8200	3.8200	3.2000	3.2000	-18.159%	965	4,879	-92.813%
2026-06-09	4.5000	4.5000	3.6600	3.9100	-21.328%	1,066	4,470	-94.118%
2026-06-08	4.3000	5.3600	4.3000	4.9700	+18.333%	47	5,410	-95.372%
2026-06-05	6.6500	6.6500	4.2000	4.2000	-31.707%	53	5,412	-94.524%
2026-06-04	6.7800	6.7800	6.1500	6.1500	-9.024%	46	5,380	-96.260%
2026-06-03	6.5300	8.0900	6.5300	6.7600	-1.458%	209	5,386	-96.598%
2026-06-02	5.9200	6.8900	5.9200	6.8600	+11.545%	117	5,372	-96.647%
2026-06-01	6.7200	6.7300	6.1500	6.1500	-23.697%	127	5,327	-96.260%
2026-05-29	8.6000	9.0000	7.4000	8.0600	-14.255%	1,645	5,305	-97.146%
2026-05-28	9.0000	9.6300	9.0000	9.4000	-3.885%	163	3,701	-97.553%
2026-05-27	9.4700	10.4900	9.4700	9.7800	+20.000%	118	3,699	-97.648%
2026-05-26	7.8000	8.4500	7.7000	8.1500	+16.262%	89	3,652	-97.178%
2026-05-21	7.5900	7.5900	6.2800	7.0100	+9.875%	150	3,685	-96.719%
2026-05-20	5.8000	6.4800	5.8000	6.3800	+11.930%	81	3,685	-96.395%
2026-05-19	5.0000	5.7000	4.9500	5.7000	-8.800%	48	3,652	-95.965%
2026-05-18	7.8000	7.8000	6.2000	6.2500	-30.556%	195	3,652	-96.320%
2026-05-15	9.7300	9.7300	8.2500	9.0000	-23.404%	96	3,652	-97.444%
2026-05-14	12.2500	12.4100	11.6100	11.7500	-7.843%	49	3,454	-98.043%
2026-05-13	10.7100	14.0400	10.7100	12.7500	+42.777%	179	3,440	-98.196%
2026-05-12	11.2500	11.3000	8.9300	8.9300	-28.273%	30	3,440	-97.424%
2026-05-11	8.2500	12.8200	7.9600	12.4500	+39.418%	25	3,440	-98.153%
2026-05-08	8.4500	8.9300	8.4500	8.9300	+48.339%	12	3,350	-97.424%
2026-05-07	5.7500	6.7700	5.7000	6.0200	+18.972%	86	3,340	-96.179%
2026-05-06	4.5500	5.0600	4.5500	5.0600	+0.797%	49	3,335	-95.455%
2026-05-05	5.0000	5.1500	4.9800	5.0200	+12.809%	746	3,337	-95.418%
2026-05-04	4.1700	4.5500	4.1700	4.4500	-7.292%	335	2,846	-94.831%
2026-05-01	4.4500	5.0000	4.4500	4.8000	+22.449%	1,548	1,942	-95.208%
2026-04-30	3.4500	3.9200	3.4500	3.9200	+26.452%	1,001	1,942	-94.133%
2026-04-29	3.1100	3.1100	3.1000	3.1000	-14.835%	15	1,519	-92.581%
2026-04-28	3.6000	3.6400	3.6000	3.6400	+17.042%	3	1,519	-93.681%
2026-04-27	3.1000	3.2000	3.1000	3.1100	-15.027%	27	1,521	-92.605%
2026-04-24	3.6300	3.7000	3.4600	3.6600	+6.706%	95	1,520	-93.716%
2026-04-23	4.2000	4.2000	3.4300	3.4300	-36.245%	845	1,510	-93.294%
2026-04-22	5.2200	5.4400	5.2200	5.3800	+1.128%	31	1,660	-95.725%
2026-04-21	5.6200	5.6200	5.1800	5.3200	-27.619%	168	1,651	-95.677%
2026-04-20	7.1500	7.3500	7.1000	7.3500	-4.545%	11	1,643	-96.871%
2026-04-17	6.3100	8.0500	6.3100	7.7000	+29.412%	8	1,642	-97.013%
2026-04-16	6.1500	6.2500	5.9500	5.9500	-2.459%	20	1,636	-96.134%
2026-04-15	4.8500	7.1900	4.8500	6.1000	+82.635%	17	1,639	-96.230%
2026-04-14	2.7300	3.3800	2.6800	3.3400	+40.336%	979	1,646	-93.114%
2026-04-13	2.5000	2.5000	2.2700	2.3800	+10.185%	141	2,277	-90.336%
2026-04-10	2.2700	2.2700	2.1600	2.1600	-11.837%	36	2,275	-89.352%
2026-04-09	2.4600	2.4600	2.4500	2.4500	+5.603%	12	2,269	-90.612%
2026-04-08	2.4000	2.4000	2.3200	2.3200	+2.655%	5	2,269	-90.086%
2026-04-07	2.2000	2.2600	2.1100	2.2600	-2.586%	11	2,269	-89.823%
2026-04-06	2.7600	2.7600	2.3200	2.3200	-17.730%	10	2,266	-90.086%
2026-04-02	3.1000	3.1500	2.8200	2.8200	-13.761%	9	2,269	-91.844%
2026-03-31	3.2100	3.2800	3.2100	3.2700	+19.343%	4	2,269	-92.966%
2026-03-30	3.4500	3.4500	2.7300	2.7400	-17.221%	93	2,269	-91.606%
2026-03-27	3.3500	3.5000	3.3100	3.3100	-17.250%	6	2,275	-93.051%
2026-03-26	4.5500	4.5500	4.0000	4.0000	-15.612%	4	2,277	-94.250%
2026-03-25	5.0500	5.0500	4.7400	4.7400	-2.268%	15	2,274	-95.148%
2026-03-24	4.7700	4.8500	4.7500	4.8500	+6.593%	18	2,283	-95.258%
2026-03-23	4.2700	4.6900	4.2700	4.5500	+15.190%	7	2,300	-94.945%
2026-03-20	4.3500	4.3500	3.9500	3.9500	-19.223%	20	2,301	-94.177%
2026-03-19	5.5900	5.7000	4.7500	4.8900	-21.129%	44	2,306	-95.297%
2026-03-18	7.2000	7.3500	6.2000	6.2000	-15.646%	18	2,316	-96.290%
2026-03-17	7.7500	7.7500	7.3200	7.3500	-12.915%	78	2,299	-96.871%
2026-03-16	8.9400	8.9600	8.4400	8.4400	+0.476%	67	2,328	-97.275%
2026-03-13	8.8500	8.8500	8.4000	8.4000	-8.696%	33	2,284	-97.262%
2026-03-12	9.8500	9.8500	9.1000	9.2000	-11.111%	25	2,282	-97.500%
2026-03-11	10.7500	11.2000	9.9300	10.3500	+16.292%	296	2,297	-97.778%
2026-03-10	9.7000	9.7000	8.9000	8.9000	-0.447%	354	2,374	-97.416%
2026-03-09	8.9400	8.9400	8.9400	8.9400	-11.045%	1	2,206	-97.427%
2026-03-06	10.1000	10.1000	10.0500	10.0500	-6.075%	2	2,205	-97.711%
2026-03-05	10.5500	10.7000	10.5500	10.7000	-6.632%	63	2,203	-97.850%
2026-03-04	10.3000	11.4600	10.3000	11.4600	+24.565%	124	2,203	-97.993%
2026-03-03	10.0000	10.0000	9.2000	9.2000	-17.117%	4	2,201	-97.500%
2026-03-02	10.9500	11.1000	10.8500	11.1000	+2.778%	102	2,201	-97.928%
2026-02-27	11.7100	11.7100	10.7900	10.8000	-13.253%	3	2,143	-97.870%
2026-02-26	12.4500	12.4500	12.4500	12.4500	-9.455%	1	2,142	-98.153%
2026-02-25	13.7500	13.7500	13.7500	13.7500	+7.422%	2	2,140	-98.327%
2026-02-24	11.3300	12.8000	11.1000	12.8000	+25.984%	6	2,140	-98.203%
2026-02-23	10.5500	10.5500	10.1500	10.1600	-25.568%	132	2,139	-97.736%
2026-02-20	13.5000	13.6500	13.1400	13.6500	-1.444%	13	2,016	-98.315%
2026-02-19	13.5600	13.8500	13.5600	13.8500	-4.483%	8	2,015	-98.339%
2026-02-18	14.9000	14.9000	14.5000	14.5000	-2.423%	4	2,012	-98.414%
2026-02-17	13.8500	14.8600	13.8500	14.8600	-15.328%	9	2,013	-98.452%
2026-02-12	18.1100	18.1100	17.5500	17.5500	-7.388%	2	2,012	-98.689%
2026-02-11	20.1000	21.0000	18.9000	18.9500	+3.270%	226	2,011	-98.786%
2026-02-10	18.3500	18.3500	18.3500	18.3500	+6.686%	1	1,834	-98.747%
2026-02-09	17.2000	17.2000	17.2000	17.2000	+6.173%	2	1,834	-98.663%
2026-02-06	15.4000	16.2000	15.4000	16.2000	+8.000%	6	1,834	-98.580%
2026-02-05	14.7000	15.0000	14.7000	15.0000	-6.832%	16	1,834	-98.467%
2026-02-04	17.7500	17.7500	15.0000	16.1000	-11.099%	28	1,819	-98.571%
2026-02-03	18.7300	19.5000	18.1100	18.1100	-8.995%	37	1,830	-98.730%
2026-02-02	19.9000	19.9000	19.9000	19.9000	-15.785%	3	1,804	-98.844%
2026-01-30	22.6300	24.8000	22.6300	23.6300	+29.907%	109	1,804	-99.027%
2026-01-29	20.6500	20.6500	18.0500	18.1900	-24.679%	19	1,736	-98.736%
2026-01-28	24.0500	24.1500	24.0100	24.1500	+2.331%	5	1,736	-99.048%
2026-01-27	24.7000	24.7000	23.6000	23.6000	-9.924%	2	1,737	-99.025%
2026-01-26	26.2000	26.2000	26.2000	26.2000	-10.120%	9	1,738	-99.122%
2026-01-22	29.1000	29.1500	29.1000	29.1500	+25.107%	50	1,746	-99.211%
2026-01-21	20.5400	23.8500	20.0000	23.3000	+14.892%	11	1,771	-99.013%
2026-01-20	21.6500	21.6500	20.2800	20.2800	-18.880%	12	1,769	-98.866%
2026-01-16	26.3500	26.3500	25.0000	25.0000	-12.892%	3	1,767	-99.080%
2026-01-15	28.4500	28.7000	28.4500	28.7000	+5.515%	8	1,767	-99.199%
2026-01-14	26.8900	27.2000	26.8900	27.2000	-9.934%	9	1,767	-99.154%
2026-01-13	30.8000	31.2500	30.2000	30.2000	-3.975%	14	1,767	-99.238%
2026-01-12	29.5900	31.7500	29.5900	31.4500	-2.025%	9	1,773	-99.269%
2026-01-09	30.2000	32.1000	30.2000	32.1000	+12.632%	74	1,770	-99.283%
2026-01-08	27.7500	28.8500	27.7500	28.5000	-1.724%	40	1,768	-99.193%
2026-01-06	31.0200	31.0200	29.0000	29.0000	-19.668%	2	1,751	-99.207%
2026-01-05	33.3000	36.9500	33.3000	36.1000	+12.918%	7	1,748	-99.363%
2026-01-02	36.7000	36.7000	31.6500	31.9700	-14.747%	8	1,748	-99.281%
2025-12-31	37.5000	37.5000	37.5000	37.5000	-6.925%	2	1,745	-99.387%
2025-12-30	38.5000	40.2900	38.5000	40.2900	-5.311%	2	1,745	-99.429%
2025-12-29	41.9000	42.5500	41.9000	42.5500	-10.232%	2	1,745	-99.459%
2025-12-26	47.4000	47.4000	47.4000	47.4000	-7.386%	1	1,745	-99.515%
2025-12-23	52.6200	52.6200	51.1800	51.1800	-8.345%	2	1,746	-99.551%
2025-12-18	51.3200	57.7000	51.3200	55.8400	+14.779%	1,564	1,745	-99.588%
2025-12-17	51.3000	51.3000	48.6500	48.6500	-8.173%	5	426	-99.527%
2025-12-15	52.9800	52.9800	52.9800	52.9800	+32.450%	1	425	-99.566%
2025-12-12	42.6500	46.4000	40.0000	40.0000	-5.482%	23	425	-99.425%
2025-12-09	40.2600	42.3200	40.2600	42.3200	+8.932%	2	403	-99.457%
2025-12-08	38.8500	38.8500	38.8000	38.8500	-12.322%	82	402	-99.408%
2025-12-04	44.3100	44.3100	44.3100	44.3100	+10.499%	1	322	-99.481%
2025-12-03	40.7500	40.7500	40.1000	40.1000	+14.735%	8	322	-99.426%
2025-12-02	38.3400	38.3400	34.8500	34.9500	-5.795%	11	327	-99.342%
2025-12-01	36.3000	37.1000	36.3000	37.1000	-1.198%	20	319	-99.380%
2025-11-26	35.8000	37.5500	35.8000	37.5500	-0.976%	96	242	-99.387%
2025-11-24	36.6000	37.9200	36.6000	37.9200	+16.355%	45	242	-99.393%
2025-11-21	33.6000	33.6000	32.5900	32.5900	-1.242%	55	286	-99.294%
2025-11-19	33.6000	34.6000	33.0000	33.0000	+2.964%	11	287	-99.303%
2025-11-18	32.5000	32.5000	32.0500	32.0500	-18.135%	88	287	-99.282%
2025-11-17	35.5000	39.1500	35.5000	39.1500	+15.147%	5	220	-99.413%
2025-11-13	37.1000	37.1000	33.0800	34.0000	-27.505%	186	221	-99.324%
2025-11-11	48.5000	48.5000	46.9000	46.9000	-9.547%	2	267	-99.510%
2025-11-10	52.8000	52.8000	51.8500	51.8500	+9.411%	9	267	-99.556%
2025-11-07	47.3900	47.3900	47.3900	47.3900	-10.500%	1	267	-99.515%
2025-10-31	52.9500	52.9500	52.9500	52.9500	+6.926%	6	266	-99.566%
2025-10-30	49.5200	49.5200	49.5200	49.5200	-9.964%	1	260	-99.536%
2025-10-29	56.0000	56.1500	55.0000	55.0000	0.000%	6	261	-99.582%
2025-10-27	53.8600	55.0000	53.8600	55.0000	+22.059%	18	252	-99.582%
2025-10-24	48.2500	48.2500	45.0600	45.0600	-12.843%	3	252	-99.490%
2025-10-23	45.5000	51.7000	45.5000	51.7000	+9.464%	13	253	-99.555%
2025-10-22	50.0000	50.0000	46.6000	47.2300	-7.119%	11	257	-99.513%
2025-10-21	52.3000	52.3000	50.8500	50.8500	-3.419%	18	246	-99.548%
2025-10-20	52.6500	52.6500	52.6500	52.6500	+18.129%	16	252	-99.563%
2025-10-14	44.5700	44.5700	44.5700	44.5700	+5.741%	9	236	-99.484%
2025-10-10	43.9000	43.9000	42.1500	42.1500	-15.700%	24	236	-99.454%
2025-10-08	50.0000	50.0000	50.0000	50.0000	-15.110%	1	245	-99.540%
2025-10-06	59.3500	59.3500	58.9000	58.9000	+25.720%	5	245	-99.610%
2025-10-03	46.8500	46.8500	46.8500	46.8500	-22.498%	1	244	-99.509%
2025-10-02	67.2300	67.2300	60.4500	60.4500	-3.971%	3	244	-99.620%
2025-10-01	57.0000	63.0300	57.0000	62.9500	+10.245%	6	244	-99.635%
2025-09-29	57.1000	57.1000	57.1000	57.1000	+12.801%	1	245	-99.597%
2025-09-26	50.6200	50.6200	50.6200	50.6200	+2.573%	1	245	-99.546%
2025-09-25	49.3500	49.3500	49.3500	49.3500	-11.241%	43	245	-99.534%
2025-09-24	55.1300	55.6000	55.1300	55.6000	+0.090%	2	227	-99.586%
2025-09-23	55.5500	55.5500	55.5500	55.5500	+2.396%	5	226	-99.586%
2025-09-22	58.3000	58.3000	53.8000	54.2500	+5.545%	25	226	-99.576%
2025-09-19	51.4000	51.4000	51.4000	51.4000	-1.627%	1	217	-99.553%
2025-09-17	48.0500	52.2500	48.0500	52.2500	+4.793%	21	217	-99.560%
2025-09-15	49.8600	49.8600	49.8600	49.8600	+21.314%	1	216	-99.539%
2025-09-12	41.1800	41.3200	41.0600	41.1000	+57.411%	79	215	-99.440%
2025-09-08	26.1100	26.1100	26.1100	26.1100	-0.533%	1	216	-99.119%
2025-09-05	26.2500	26.2500	26.2500	26.2500	+0.191%	1	216	-99.124%
2025-08-26	26.2000	26.2000	26.2000	26.2000	+39.733%	6	215	-99.122%
2025-08-20	18.7500	18.7500	18.7500	18.7500	-22.037%	21	212	-98.773%
2025-08-19	24.0500	24.0500	24.0500	24.0500	-0.825%	10	219	-99.044%
2025-08-14	24.2000	24.2500	24.2000	24.2500	-15.652%	17	225	-99.052%
2025-08-11	28.7500	28.7500	28.7500	28.7500	+70.018%	1	214	-99.200%
2025-08-05	16.9100	16.9100	16.9100	16.9100	-0.821%	1	214	-98.640%
2025-08-04	17.0500	17.0500	17.0500	17.0500	+2.218%	1	213	-98.651%
2025-08-01	16.6800	16.6800	16.6800	16.6800	-37.645%	1	213	-98.621%
2025-07-23	26.7500	26.7500	26.7500	26.7500	+9.721%	1	213	-99.140%
2025-07-02	24.3800	24.3800	24.3800	24.3800	-6.050%	1	214	-99.057%
2025-06-30	25.9500	25.9500	25.9500	25.9500	-16.693%	1	214	-99.114%
2025-06-20	31.1500	31.1500	31.1500	31.1500	-15.192%	2	214	-99.262%
2025-06-04	36.7300	36.7300	36.7300	36.7300	-14.997%	1	214	-99.374%
2025-05-30	43.2100	43.2100	43.2100	43.2100	-8.259%	2	215	-99.468%
2025-05-28	47.1500	47.1500	47.1000	47.1000	+22.338%	2	214	-99.512%
2025-05-21	38.5000	38.5000	38.5000	38.5000	-9.624%	1	214	-99.403%
2025-05-20	45.4500	45.4500	42.6000	42.6000	-4.399%	3	215	-99.460%
2025-05-14	44.5600	44.5600	44.5600	44.5600	+35.030%	1	216	-99.484%
2025-05-12	33.0000	33.0000	33.0000	33.0000	+101.835%	1	216	-99.303%
2025-04-23	16.3500	16.3500	16.3500	16.3500	+11.224%	95	215	-98.593%
2025-04-09	14.7000	14.7000	14.7000	14.7000	-15.274%	20	132	-98.435%
2025-04-08	17.3500	17.3500	17.3500	17.3500	-1.811%	19	152	-98.674%
2025-04-04	18.9500	18.9500	17.6700	17.6700	-26.067%	52	144	-98.698%
2025-03-24	21.2500	23.9000	21.2500	23.9000	+36.963%	99	144	-99.038%
2025-03-21	17.4500	17.4500	17.4500	17.4500	+16.333%	50	46	-98.682%
2025-03-18	15.0000	15.0000	15.0000	15.0000	-10.180%	1	46	-98.467%
2025-03-10	16.9900	16.9900	16.7000	16.7000	-21.596%	13	45	-98.623%
2025-03-07	19.5800	21.3000	19.5800	21.3000	-25.913%	28	58	-98.920%
2025-03-03	28.7500	28.7500	28.7500	28.7500	+8.164%	1	44	-99.200%
2025-02-27	26.5800	26.5800	26.5800	26.5800	-1.738%	6	43	-99.135%
2025-02-26	27.0500	27.0500	27.0500	27.0500	-31.950%	6	49	-99.150%
2025-02-24	39.7500	39.7500	39.7500	39.7500	+0.506%	1	43	-99.421%
2025-02-21	39.5500	39.5500	39.5500	39.5500	-20.262%	40	43	-99.418%
2025-02-13	49.6000	49.6000	49.6000	49.6000	+20.242%	1	22	-99.536%
2025-02-11	41.6000	41.6500	41.2500	41.2500	0.000%	43	22	-99.442%