Dark

TSLA20260918C640
TSLA Sep 18 2026 640.00 Call (TSLA260918C00640000)
option OPRA

EOD

Jul 30, 2026

0.23000.000%(0.0000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.2300	0.2300	0.2300	0.2300	0.000%	10	910	0.000%
2026-07-29	0.2300	0.2300	0.2300	0.2300	-14.815%	2	910	0.000%
2026-07-27	0.2700	0.2800	0.2700	0.2700	-12.903%	1,001	908	-14.815%
2026-07-24	0.3500	0.3500	0.3100	0.3100	-3.125%	27	1,663	-25.806%
2026-07-23	0.3500	0.3500	0.3100	0.3200	-52.941%	14	1,663	-28.125%
2026-07-22	0.6600	0.6800	0.6600	0.6800	+1.493%	135	1,657	-66.176%
2026-07-21	0.6700	0.6700	0.6700	0.6700	-17.284%	2	1,668	-65.672%
2026-07-17	0.8200	0.8400	0.8100	0.8100	-17.347%	3	1,666	-71.605%
2026-07-16	1.0800	1.0800	0.9600	0.9800	-19.008%	942	1,667	-76.531%
2026-07-15	1.3200	1.3300	1.1200	1.2100	-7.634%	953	2,409	-80.992%
2026-07-14	1.2600	1.3100	1.2600	1.3100	-25.143%	56	3,299	-82.443%
2026-07-10	1.7500	1.7500	1.7500	1.7500	+0.575%	7	3,355	-86.857%
2026-07-09	1.4200	1.7400	1.4200	1.7400	+21.678%	15	3,348	-86.782%
2026-07-08	1.5100	1.5100	1.4300	1.4300	-18.750%	100	3,333	-83.916%
2026-07-07	1.8600	1.8600	1.7600	1.7600	-18.519%	99	3,243	-86.932%
2026-07-06	1.6500	2.1800	1.4800	2.1600	+38.462%	253	3,144	-89.352%
2026-07-02	2.2100	2.2100	1.5500	1.5600	-49.515%	1,092	3,354	-85.256%
2026-07-01	2.8900	3.0900	2.8900	3.0900	+8.803%	8	3,354	-92.557%
2026-06-30	2.4700	2.8800	2.4600	2.8400	+15.447%	34	3,351	-91.901%
2026-06-29	1.6400	2.4600	1.6400	2.4600	+44.706%	162	3,349	-90.650%
2026-06-26	1.2800	1.7800	1.2800	1.7000	+21.429%	140	3,215	-86.471%
2026-06-25	1.4900	1.5500	1.3900	1.4000	-5.405%	59	3,086	-83.571%
2026-06-24	1.6600	1.7200	1.4800	1.4800	-15.909%	273	3,036	-84.459%
2026-06-23	1.9200	1.9500	1.7600	1.7600	-27.273%	395	2,769	-86.932%
2026-06-22	2.3400	2.9800	2.3400	2.4200	+5.217%	245	2,376	-90.496%
2026-06-18	2.4200	2.4200	2.2300	2.3000	-18.440%	304	2,199	-90.000%
2026-06-17	2.6500	2.8400	2.6500	2.8200	-3.093%	8	2,199	-91.844%
2026-06-16	3.2200	3.2300	2.9100	2.9100	-20.274%	182	2,199	-92.096%
2026-06-15	4.0200	4.0200	3.6500	3.6500	-7.595%	1,029	1,097	-93.699%
2026-06-11	3.2000	3.9500	3.2000	3.9500	+31.667%	3	1,097	-94.177%
2026-06-10	3.5200	3.5200	3.0000	3.0000	-15.493%	452	1,096	-92.333%
2026-06-09	3.4000	3.5500	3.3900	3.5500	-23.160%	51	695	-93.521%
2026-06-08	4.3000	4.9500	4.2000	4.6200	+19.072%	55	645	-95.022%
2026-06-05	6.1500	6.1500	3.8800	3.8800	-31.327%	41	645	-94.072%
2026-06-04	6.2000	6.2000	5.6500	5.6500	-20.423%	30	631	-95.929%
2026-06-03	6.0500	7.1000	6.0500	7.1000	+11.987%	6	632	-96.761%
2026-06-02	5.4700	6.3700	5.4700	6.3400	+6.020%	110	627	-96.372%
2026-06-01	6.1400	6.2100	5.9100	5.9800	-19.624%	92	597	-96.154%
2026-05-29	7.9500	8.3500	6.8500	7.4400	-14.483%	129	581	-96.909%
2026-05-28	8.4000	8.9300	8.4000	8.7000	-1.695%	155	552	-97.356%
2026-05-27	8.7700	9.6000	8.7700	8.8500	+12.025%	69	534	-97.401%
2026-05-26	7.6000	7.9000	7.4800	7.9000	+9.267%	78	534	-97.089%
2026-05-22	7.0000	7.3000	7.0000	7.2300	+11.747%	6	513	-96.819%
2026-05-21	5.9400	6.4700	5.9400	6.4700	+7.833%	132	516	-96.445%
2026-05-20	6.0500	6.0500	6.0000	6.0000	+12.150%	2	516	-96.167%
2026-05-19	5.0000	5.3500	4.5500	5.3500	-6.632%	87	527	-95.701%
2026-05-18	6.6500	6.8500	5.7000	5.7300	-29.693%	204	527	-95.986%
2026-05-15	7.6000	8.1500	7.6000	8.1500	-30.932%	2	527	-97.178%
2026-05-14	11.7000	11.8000	11.7000	11.8000	-12.528%	3	448	-98.051%
2026-05-13	13.6300	13.6300	13.4700	13.4900	+34.900%	3	449	-98.295%
2026-05-12	10.9400	10.9400	9.6000	10.0000	-5.213%	66	449	-97.700%
2026-05-11	9.1500	10.5500	9.1500	10.5500	+35.430%	14	449	-97.820%
2026-05-08	6.5000	8.0400	6.5000	7.7900	+42.936%	51	443	-97.047%
2026-05-07	6.0000	6.2100	5.4000	5.4500	+13.542%	68	438	-95.780%
2026-05-06	4.5500	4.8000	4.5500	4.8000	+10.345%	2	438	-95.208%
2026-05-05	4.3400	4.3500	4.2900	4.3500	+2.353%	45	437	-94.713%
2026-05-04	4.2500	4.2500	4.2500	4.2500	-6.593%	1	433	-94.588%
2026-05-01	4.5500	4.5500	4.5500	4.5500	+42.188%	1	433	-94.945%
2026-04-30	2.7500	3.2000	2.7500	3.2000	-6.706%	5	433	-92.813%
2026-04-28	3.4300	3.4300	3.4300	3.4300	+18.685%	1	431	-93.294%
2026-04-27	2.9500	2.9500	2.8300	2.8900	-15.000%	28	432	-92.042%
2026-04-24	3.3700	3.4400	3.2500	3.4000	+6.250%	85	451	-93.235%
2026-04-23	3.4500	3.4500	3.2000	3.2000	-36.382%	28	466	-92.813%
2026-04-22	4.7500	5.1000	4.7500	5.0300	+4.792%	59	489	-95.427%
2026-04-21	4.9500	5.0200	4.8000	4.8000	-10.280%	51	458	-95.208%
2026-04-20	5.3500	5.3500	5.3500	5.3500	-17.054%	1	458	-95.701%
2026-04-17	5.9600	7.4000	5.9600	6.4500	+16.216%	12	457	-96.434%
2026-04-16	5.0300	5.5500	5.0300	5.5500	-3.478%	14	451	-95.856%
2026-04-15	5.4000	6.7100	5.4000	5.7500	+175.120%	29	455	-96.000%
2026-04-10	2.0900	2.0900	2.0900	2.0900	-5.856%	4	430	-88.995%
2026-04-09	2.1000	2.2200	2.0800	2.2200	+5.714%	151	432	-89.640%
2026-04-08	2.2100	2.2100	2.1000	2.1000	+2.941%	6	481	-89.048%
2026-04-07	1.8300	2.0500	1.8300	2.0400	-2.392%	7	480	-88.725%
2026-04-06	2.2100	2.2100	2.0900	2.0900	-39.244%	253	477	-88.995%
2026-04-01	3.4500	3.4500	3.4000	3.4400	+15.050%	27	525	-93.314%
2026-03-31	2.9800	2.9900	2.9800	2.9900	+2.048%	4	525	-92.308%
2026-03-30	2.9300	2.9300	2.9300	2.9300	-7.571%	10	525	-92.150%
2026-03-27	3.0800	3.1700	3.0800	3.1700	-25.412%	2	525	-92.744%
2026-03-24	4.2500	4.2500	4.2500	4.2500	-2.299%	1	526	-94.588%
2026-03-23	4.3500	4.3500	4.3500	4.3500	+17.251%	1	525	-94.713%
2026-03-20	3.8500	3.9100	3.7100	3.7100	-19.348%	19	526	-93.801%
2026-03-19	5.0500	5.2000	4.6000	4.6000	-23.333%	21	527	-95.000%
2026-03-18	6.4800	6.5000	6.0000	6.0000	-11.111%	7	527	-96.167%
2026-03-17	7.1100	7.1400	6.7500	6.7500	-13.462%	5	527	-96.593%
2026-03-16	8.5900	8.6500	7.8000	7.8000	-2.500%	9	527	-97.051%
2026-03-13	8.0000	8.1500	7.9000	8.0000	-6.977%	49	525	-97.125%
2026-03-12	8.1800	8.6000	8.1800	8.6000	-7.027%	3	517	-97.326%
2026-03-11	9.6500	10.9100	9.2300	9.2500	+10.778%	118	517	-97.514%
2026-03-10	8.9300	8.9300	8.3500	8.3500	+1.335%	3	505	-97.246%
2026-03-09	8.2400	8.2400	8.2400	8.2400	-13.717%	10	503	-97.209%
2026-03-06	9.1500	9.5500	9.1000	9.5500	-2.551%	77	546	-97.592%
2026-03-05	10.1000	10.1000	9.8000	9.8000	-6.220%	3	498	-97.653%
2026-03-04	9.9000	10.5000	9.9000	10.4500	+14.208%	10	497	-97.799%
2026-03-03	8.7200	9.1500	8.5000	9.1500	-11.165%	16	498	-97.486%
2026-03-02	10.5000	10.5000	10.3000	10.3000	+0.980%	3	497	-97.767%
2026-02-27	10.7000	10.7000	9.7500	10.2000	-12.821%	18	497	-97.745%
2026-02-26	12.1500	12.2000	11.7000	11.7000	-8.949%	7	497	-98.034%
2026-02-25	12.6500	12.8500	12.6500	12.8500	+20.093%	3	495	-98.210%
2026-02-24	10.4000	10.8200	10.2000	10.7000	+9.184%	32	495	-97.850%
2026-02-23	11.5200	11.5200	9.4500	9.8000	-22.835%	22	494	-97.653%
2026-02-20	12.3500	12.8700	12.0500	12.7000	-0.392%	79	490	-98.189%
2026-02-19	13.2800	13.2800	12.7500	12.7500	-6.934%	4	460	-98.196%
2026-02-18	13.6000	13.7000	13.6000	13.7000	+7.451%	6	458	-98.321%
2026-02-17	13.9500	14.4300	12.6000	12.7500	-18.790%	16	458	-98.196%
2026-02-13	15.8500	15.8500	15.7000	15.7000	0.000%	4	445	-98.535%
2026-02-12	19.5000	19.5000	15.6000	15.7000	-10.795%	152	445	-98.535%
2026-02-11	17.6000	17.6000	17.6000	17.6000	+0.285%	4	394	-98.693%
2026-02-10	17.5500	17.5500	17.5500	17.5500	+9.346%	3	398	-98.689%
2026-02-09	16.0500	16.0500	16.0500	16.0500	+3.215%	1	398	-98.567%
2026-02-06	14.2000	15.5500	14.2000	15.5500	+18.071%	73	397	-98.521%
2026-02-05	12.6300	13.1700	12.6300	13.1700	-11.906%	3	353	-98.254%
2026-02-04	16.9500	16.9500	14.8000	14.9500	-19.233%	14	351	-98.462%
2026-02-02	17.5100	18.7500	17.5100	18.5100	-20.387%	27	353	-98.757%
2026-01-30	20.2700	23.2500	20.2700	23.2500	+28.809%	3	367	-99.011%
2026-01-29	19.5000	19.5000	16.8500	18.0500	-20.833%	26	369	-98.726%
2026-01-28	22.8000	22.8000	22.8000	22.8000	-8.139%	1	362	-98.991%
2026-01-26	25.4000	25.4000	24.4000	24.8200	-10.784%	25	363	-99.073%
2026-01-23	27.8200	27.8200	27.8200	27.8200	+26.743%	1	362	-99.173%
2026-01-22	21.9500	21.9500	21.9500	21.9500	+1.152%	1	362	-98.952%
2026-01-21	19.4500	22.4500	18.9300	21.7000	+6.112%	25	363	-98.940%
2026-01-20	20.5000	20.5000	20.4500	20.4500	-13.640%	12	340	-98.875%
2026-01-16	25.0000	25.0000	23.6800	23.6800	-9.202%	4	329	-99.029%
2026-01-14	26.0100	26.0800	26.0100	26.0800	-10.838%	15	329	-99.118%
2026-01-13	29.2500	29.2500	29.2500	29.2500	-2.174%	1	314	-99.214%
2026-01-12	28.0900	30.4000	28.0900	29.9000	+6.786%	4	314	-99.231%
2026-01-09	28.0900	28.0900	28.0000	28.0000	-0.603%	2	313	-99.179%
2026-01-07	29.2200	29.2200	28.1700	28.1700	-19.629%	4	313	-99.184%
2026-01-05	34.9000	35.0500	34.4800	35.0500	+18.013%	4	312	-99.344%
2026-01-02	35.3000	35.3000	29.6000	29.7000	-21.532%	20	312	-99.226%
2025-12-30	37.8500	37.8500	37.8500	37.8500	-2.448%	3	299	-99.392%
2025-12-29	40.0000	40.2500	38.8000	38.8000	-20.329%	3	296	-99.407%
2025-12-23	48.7000	48.7000	48.7000	48.7000	-4.134%	1	296	-99.528%
2025-12-19	50.9900	50.9900	50.8000	50.8000	-5.576%	10	296	-99.547%
2025-12-18	50.0500	54.7500	50.0500	53.8000	+12.200%	46	306	-99.572%
2025-12-17	57.0000	57.0000	47.0000	47.9500	-15.877%	10	315	-99.520%
2025-12-16	50.8000	57.1000	50.8000	57.0000	+7.547%	7	315	-99.596%
2025-12-15	52.3000	53.0000	49.4000	53.0000	+15.999%	11	320	-99.566%
2025-12-12	45.6900	45.6900	45.6900	45.6900	+17.455%	1	317	-99.497%
2025-12-10	38.9000	38.9000	38.9000	38.9000	+4.993%	1	318	-99.409%
2025-12-08	37.0500	37.0500	37.0500	37.0500	-15.795%	1	318	-99.379%
2025-12-05	44.6500	44.6500	44.0000	44.0000	+30.952%	2	319	-99.477%
2025-12-02	33.7000	33.7000	33.5000	33.6000	-5.405%	9	319	-99.315%
2025-12-01	35.5500	35.5500	35.5200	35.5200	+2.363%	8	314	-99.352%
2025-11-26	34.4000	34.7000	34.4000	34.7000	+23.312%	82	306	-99.337%
2025-11-21	32.3500	32.3500	28.1400	28.1400	-13.014%	6	306	-99.183%
2025-11-19	33.3000	33.3000	32.3500	32.3500	-14.305%	2	305	-99.289%
2025-11-17	36.2000	37.7500	36.2000	37.7500	+10.155%	3	305	-99.391%
2025-11-14	28.7000	35.9000	28.7000	34.2700	+4.386%	17	302	-99.329%
2025-11-13	32.9500	32.9500	32.8300	32.8300	-21.271%	23	304	-99.299%
2025-11-12	41.7000	41.7000	41.7000	41.7000	-11.087%	1	306	-99.448%
2025-11-11	46.9000	46.9000	46.9000	46.9000	-6.481%	1	306	-99.510%
2025-11-10	50.2500	50.2500	50.1500	50.1500	-12.233%	4	306	-99.541%
2025-11-06	57.0300	57.1400	57.0300	57.1400	-7.120%	2	307	-99.597%
2025-11-03	61.5200	61.5200	61.5200	61.5200	+20.274%	1	308	-99.626%
2025-10-31	51.1500	51.1500	51.1500	51.1500	+7.798%	14	308	-99.550%
2025-10-30	47.4500	47.4500	47.4500	47.4500	-13.254%	10	294	-99.515%
2025-10-29	54.7000	54.7000	54.7000	54.7000	-0.564%	1	294	-99.580%
2025-10-28	54.9000	55.0100	54.9000	55.0100	+12.037%	3	295	-99.582%
2025-10-27	47.5000	53.3400	47.5000	49.1000	+7.675%	24	291	-99.532%
2025-10-24	45.6000	45.6000	45.6000	45.6000	-5.099%	1	291	-99.496%
2025-10-23	39.1800	48.0500	39.1800	48.0500	+7.639%	12	291	-99.521%
2025-10-22	44.6000	44.6400	44.6000	44.6400	-9.818%	8	293	-99.485%
2025-10-20	51.4100	51.4100	49.5000	49.5000	+11.111%	6	289	-99.535%
2025-10-14	41.5000	44.5500	41.5000	44.5500	+9.594%	5	288	-99.484%
2025-10-10	42.2400	42.2400	40.6500	40.6500	-12.637%	10	285	-99.434%
2025-10-09	46.5300	46.5300	46.5300	46.5300	-7.163%	1	285	-99.506%
2025-10-08	50.1200	50.1200	50.1200	50.1200	-6.614%	1	285	-99.541%
2025-10-07	50.4600	53.8000	50.4600	53.6700	-6.580%	102	230	-99.571%
2025-10-06	52.9900	57.4500	52.9900	57.4500	+18.821%	2	230	-99.600%
2025-10-03	47.8500	48.3500	47.8500	48.3500	-5.103%	2	230	-99.524%
2025-10-02	50.9500	50.9500	50.9500	50.9500	-16.475%	1	228	-99.549%
2025-10-01	60.2300	61.0000	60.2300	61.0000	+14.770%	16	227	-99.623%
2025-09-30	53.1500	53.1500	53.1500	53.1500	-1.847%	15	221	-99.567%
2025-09-29	57.8500	57.8500	54.1500	54.1500	+10.240%	20	236	-99.575%
2025-09-19	49.1200	49.1200	49.1200	49.1200	+2.654%	1	217	-99.532%
2025-09-16	47.8500	47.8500	47.8500	47.8500	-3.528%	2	217	-99.519%
2025-09-15	49.9000	49.9000	49.6000	49.6000	+25.411%	3	219	-99.536%
2025-09-12	39.5500	39.5500	39.5500	39.5500	+51.301%	1	218	-99.418%
2025-09-05	26.1400	26.1400	26.1400	26.1400	+29.406%	1	217	-99.120%
2025-09-02	20.6000	20.7500	20.2000	20.2000	-6.047%	4	217	-98.861%
2025-08-29	21.5000	21.5000	21.5000	21.5000	-7.127%	1	215	-98.930%
2025-08-22	23.1000	23.1500	23.0500	23.1500	+22.617%	13	215	-99.006%
2025-08-20	21.1500	21.1500	18.1000	18.8800	-16.645%	24	210	-98.782%
2025-08-14	22.6500	22.6500	22.6500	22.6500	-8.039%	16	217	-98.985%
2025-08-13	24.6300	24.6300	24.6300	24.6300	-7.753%	1	207	-99.066%
2025-08-11	26.7000	26.7000	26.7000	26.7000	+16.340%	1	206	-99.139%
2025-08-08	22.9500	22.9500	22.9500	22.9500	+34.211%	6	205	-98.998%
2025-08-01	17.1000	17.1000	17.1000	17.1000	-1.441%	18	205	-98.655%
2025-07-31	19.7000	19.7000	17.1500	17.3500	-22.197%	24	187	-98.674%
2025-07-28	22.3000	22.3000	22.3000	22.3000	+18.302%	4	178	-98.969%
2025-07-24	18.8500	18.8500	18.8500	18.8500	-25.787%	2	180	-98.780%
2025-07-23	25.7000	25.8500	25.4000	25.4000	+3.673%	5	178	-99.094%
2025-07-02	24.5000	24.5000	24.5000	24.5000	+15.348%	1	175	-99.061%
2025-07-01	21.2400	21.2400	21.2400	21.2400	-14.870%	1	176	-98.917%
2025-06-30	25.6000	25.6000	24.9500	24.9500	-16.694%	3	176	-99.078%
2025-06-26	29.9500	29.9500	29.9500	29.9500	-10.276%	1	173	-99.232%
2025-06-11	33.3900	33.3900	33.3800	33.3800	+42.589%	10	172	-99.311%
2025-06-09	23.4100	23.4100	23.4100	23.4100	-9.684%	1	162	-99.018%
2025-06-06	25.9200	25.9200	25.9200	25.9200	+1.369%	2	163	-99.113%
2025-06-05	29.8100	31.2600	25.5700	25.5700	-44.292%	3	164	-99.101%
2025-05-28	46.8300	46.8300	45.9000	45.9000	+10.870%	3	165	-99.499%
2025-05-21	40.2500	41.4000	40.2500	41.4000	+0.730%	21	165	-99.444%
2025-05-20	41.1000	41.1000	41.1000	41.1000	+1.356%	10	156	-99.440%
2025-05-19	40.5500	40.5500	40.5500	40.5500	-6.025%	25	153	-99.433%
2025-05-16	43.1500	43.1500	43.1500	43.1500	+1.529%	2	153	-99.467%
2025-05-14	43.4600	43.4600	42.5000	42.5000	+33.858%	36	153	-99.459%
2025-05-12	32.2500	32.2500	31.7500	31.7500	+10.936%	3	121	-99.276%
2025-05-09	28.6200	28.6200	28.6200	28.6200	+24.435%	2	118	-99.196%
2025-05-02	23.0000	23.0000	23.0000	23.0000	+4.545%	2	118	-99.000%
2025-05-01	22.0000	22.0000	22.0000	22.0000	-5.983%	1	119	-98.955%
2025-04-25	23.6300	23.6300	23.4000	23.4000	+55.792%	192	119	-99.017%
2025-04-24	15.0200	15.0200	15.0200	15.0200	-12.624%	1	24	-98.469%
2025-04-04	17.1900	17.1900	17.1900	17.1900	-28.075%	2	23	-98.662%
2025-03-24	23.9000	23.9000	23.9000	23.9000	+25.789%	2	22	-99.038%
2025-03-12	19.0000	19.0000	19.0000	19.0000	+23.779%	1	22	-98.789%
2025-03-11	15.3500	15.3500	15.3500	15.3500	-25.666%	1	22	-98.502%
2025-03-07	19.0300	20.6500	19.0300	20.6500	-1.760%	26	21	-98.886%
2025-03-06	21.1000	21.1000	21.0200	21.0200	-19.154%	13	30	-98.906%
2025-02-27	26.0000	26.0000	26.0000	26.0000	-1.141%	1	26	-99.115%
2025-02-26	26.3000	26.3000	26.3000	26.3000	-8.839%	6	26	-99.125%
2025-02-25	28.8500	28.8500	28.8500	28.8500	-27.421%	6	26	-99.203%
2025-02-21	39.7500	39.7500	39.7500	39.7500	-15.426%	2	26	-99.421%
2025-02-14	49.6500	49.6500	46.0000	47.0000	-2.832%	70	9	-99.511%
2025-02-13	49.1500	50.1500	48.3700	48.3700	+9.932%	3	7	-99.524%
2025-02-12	41.4500	44.0000	41.4500	44.0000	+9.589%	7	7	-99.477%
2025-02-11	41.5200	41.5200	40.1500	40.1500	0.000%	8	7	-99.427%