Dark

TSLA20260918C660
TSLA Sep 18 2026 660.00 Call (TSLA260918C00660000)
option OPRA

EOD

Jul 30, 2026

0.2000+5.263%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.2000	0.2000	0.2000	0.2000	+5.263%	1	743	0.000%
2026-07-29	0.1900	0.1900	0.1900	0.1900	-9.524%	1	744	+5.263%
2026-07-28	0.2100	0.2100	0.2100	0.2100	-30.000%	1	744	-4.762%
2026-07-27	0.3000	0.3000	0.3000	0.3000	+15.385%	1	745	-33.333%
2026-07-24	0.2800	0.2800	0.2600	0.2600	-54.386%	2	745	-23.077%
2026-07-22	0.5700	0.5700	0.5700	0.5700	-1.724%	3	745	-64.912%
2026-07-21	0.5800	0.5800	0.5800	0.5800	0.000%	1	743	-65.517%
2026-07-20	0.9500	0.9500	0.5800	0.5800	-13.433%	4	743	-65.517%
2026-07-17	0.6700	0.6700	0.6700	0.6700	-20.238%	1	743	-70.149%
2026-07-16	0.8400	0.8400	0.8400	0.8400	-20.000%	2	744	-76.190%
2026-07-15	1.0700	1.0700	1.0500	1.0500	+5.000%	2	744	-80.952%
2026-07-14	1.0000	1.0000	1.0000	1.0000	-3.846%	1	744	-80.000%
2026-07-13	1.0400	1.0400	1.0400	1.0400	-17.460%	2	743	-80.769%
2026-07-08	1.2600	1.2600	1.2600	1.2600	-16.000%	2	742	-84.127%
2026-07-07	1.7700	1.7700	1.5000	1.5000	+3.448%	8	742	-86.667%
2026-07-02	2.3300	2.3300	1.4500	1.4500	-38.819%	2	749	-86.207%
2026-07-01	2.4000	2.4000	2.3700	2.3700	-8.494%	8	749	-91.561%
2026-06-30	2.1900	2.5900	2.1900	2.5900	+16.667%	6	749	-92.278%
2026-06-29	1.6700	2.2400	1.6700	2.2200	+40.506%	5	746	-90.991%
2026-06-26	1.3700	1.5800	1.3700	1.5800	+29.508%	3	745	-87.342%
2026-06-25	1.3100	1.3100	1.1700	1.2200	-12.230%	18	746	-83.607%
2026-06-24	1.3800	1.3900	1.3800	1.3900	-10.897%	15	747	-85.612%
2026-06-23	1.5600	1.5600	1.5600	1.5600	-36.066%	5	747	-87.179%
2026-06-22	1.9800	2.6000	1.9800	2.4400	+25.128%	23	750	-91.803%
2026-06-18	2.0500	2.0500	1.9500	1.9500	-14.847%	2	772	-89.744%
2026-06-17	2.2900	2.2900	2.2900	2.2900	-28.438%	4	772	-91.266%
2026-06-15	3.3000	3.3000	3.2000	3.2000	-8.571%	2	772	-93.750%
2026-06-12	3.5000	3.5000	3.5000	3.5000	+4.790%	1	772	-94.286%
2026-06-11	2.8000	3.3400	2.7800	3.3400	+26.038%	9	772	-94.012%
2026-06-10	2.7200	2.7200	2.6500	2.6500	-10.169%	3	770	-92.453%
2026-06-09	3.0600	3.0600	2.9500	2.9500	-27.873%	2	768	-93.220%
2026-06-08	3.9500	4.3300	3.9500	4.0900	+21.006%	191	769	-95.110%
2026-06-05	4.2500	4.2500	3.3800	3.3800	-30.453%	9	773	-94.083%
2026-06-04	5.0000	5.0000	4.8500	4.8600	-12.432%	15	778	-95.885%
2026-06-03	5.4000	5.6000	5.4000	5.5500	+6.731%	10	771	-96.396%
2026-06-02	5.1000	5.4800	5.0000	5.2000	0.000%	108	768	-96.154%
2026-06-01	5.2000	5.2000	5.2000	5.2000	-18.110%	2	765	-96.154%
2026-05-29	5.7400	6.3500	5.7400	6.3500	-15.333%	42	767	-96.850%
2026-05-28	7.7200	7.7300	7.5000	7.5000	-6.832%	82	774	-97.333%
2026-05-27	7.7300	8.4000	7.7300	8.0500	+25.781%	13	783	-97.516%
2026-05-26	6.3000	6.7700	6.0600	6.4000	+3.226%	91	786	-96.875%
2026-05-22	5.6600	6.2000	5.6600	6.2000	+13.553%	16	783	-96.774%
2026-05-21	5.3600	5.8100	5.3300	5.4600	+6.433%	43	783	-96.337%
2026-05-20	5.1000	5.1800	5.1000	5.1300	+16.591%	40	783	-96.101%
2026-05-19	3.9800	4.4500	3.9200	4.4000	-8.333%	82	782	-95.455%
2026-05-18	5.0600	5.3500	4.7500	4.8000	-31.429%	141	782	-95.833%
2026-05-15	7.3200	7.3200	7.0000	7.0000	-31.707%	4	782	-97.143%
2026-05-14	9.8500	10.2500	9.8400	10.2500	-2.844%	3	775	-98.049%
2026-05-13	8.3500	12.0200	8.3500	10.5500	+40.667%	12	773	-98.104%
2026-05-12	9.1700	9.1700	7.5000	7.5000	-23.156%	23	773	-97.333%
2026-05-11	5.8600	10.4300	5.8500	9.7600	+40.432%	14	773	-97.951%
2026-05-08	6.3900	7.2100	6.3600	6.9500	+52.747%	27	733	-97.122%
2026-05-07	5.1500	5.1500	4.5500	4.5500	+12.346%	2	732	-95.604%
2026-05-06	4.0000	4.0500	4.0000	4.0500	+8.289%	3	731	-95.062%
2026-05-05	3.7400	3.7400	3.7400	3.7400	-2.094%	1	731	-94.652%
2026-05-01	3.8200	3.8200	3.8200	3.8200	+31.724%	1	731	-94.764%
2026-04-28	2.9000	2.9000	2.9000	2.9000	-1.361%	1	731	-93.103%
2026-04-24	2.8000	2.9400	2.8000	2.9400	-31.628%	16	731	-93.197%
2026-04-22	4.3000	4.3000	4.3000	4.3000	-10.788%	10	747	-95.349%
2026-04-20	4.8000	4.8200	4.8000	4.8200	-12.364%	2	747	-95.851%
2026-04-17	5.1000	5.5500	5.1000	5.5000	-0.362%	3	746	-96.364%
2026-04-15	4.2700	5.7500	4.2700	5.5200	+195.187%	42	745	-96.377%
2026-04-13	1.8700	1.8700	1.8700	1.8700	+3.889%	1	705	-89.305%
2026-04-10	1.8000	1.8000	1.8000	1.8000	+3.448%	1	705	-88.889%
2026-04-07	1.5900	1.7600	1.5900	1.7400	-39.161%	26	705	-88.506%
2026-04-01	2.9000	2.9000	2.7800	2.8600	+11.719%	4	685	-93.007%
2026-03-31	2.5500	2.5600	2.5500	2.5600	-1.158%	3	687	-92.188%
2026-03-27	2.6200	2.6800	2.5900	2.5900	-20.308%	63	689	-92.278%
2026-03-26	3.2500	3.2500	3.2500	3.2500	-9.722%	10	750	-93.846%
2026-03-24	3.6000	3.6000	3.6000	3.6000	-4.509%	2	760	-94.444%
2026-03-23	3.6800	3.7700	3.5800	3.7700	+16.000%	4	758	-94.695%
2026-03-20	3.0500	3.2500	3.0500	3.2500	-9.722%	36	757	-93.846%
2026-03-19	4.1100	4.1100	3.6000	3.6000	-36.620%	52	763	-94.444%
2026-03-17	5.6800	5.6800	5.6800	5.6800	-12.883%	1	732	-96.479%
2026-03-16	6.6100	6.6100	6.5200	6.5200	-5.233%	138	732	-96.933%
2026-03-13	6.9000	6.9500	6.7500	6.8800	-6.395%	10	697	-97.093%
2026-03-12	7.4000	7.4000	7.3500	7.3500	-7.547%	29	693	-97.279%
2026-03-11	7.9500	7.9500	7.9500	7.9500	+11.972%	1	681	-97.484%
2026-03-10	8.2500	8.2500	7.1000	7.1000	-8.974%	17	680	-97.183%
2026-03-09	7.1300	7.8000	6.8000	7.8000	-6.587%	6	664	-97.436%
2026-03-06	7.9000	8.3500	7.9000	8.3500	-2.110%	9	661	-97.605%
2026-03-05	8.9900	8.9900	8.5300	8.5300	-7.784%	5	653	-97.655%
2026-03-04	9.4000	9.4000	9.0600	9.2500	+16.352%	4	651	-97.838%
2026-03-03	7.9000	7.9500	7.4000	7.9500	-12.155%	17	652	-97.484%
2026-03-02	9.0500	9.0500	9.0500	9.0500	+1.685%	1	650	-97.790%
2026-02-27	8.9000	8.9000	8.9000	8.9000	-20.889%	3	650	-97.753%
2026-02-25	10.9500	11.2500	10.9500	11.2500	+19.681%	2	648	-98.222%
2026-02-24	9.2500	9.4000	9.2500	9.4000	+11.905%	4	648	-97.872%
2026-02-23	9.7900	9.7900	8.4000	8.4000	-24.324%	6	648	-97.619%
2026-02-20	10.7900	11.1000	10.3700	11.1000	-1.596%	7	650	-98.198%
2026-02-19	11.3000	11.5000	11.1900	11.2800	-6.000%	8	647	-98.227%
2026-02-18	11.9500	12.0000	11.9500	12.0000	-0.826%	3	642	-98.333%
2026-02-17	12.0500	12.2900	11.1500	12.1000	-12.000%	17	642	-98.347%
2026-02-13	13.6200	14.6300	13.1500	13.7500	-12.975%	48	642	-98.545%
2026-02-11	17.6000	17.6000	15.4500	15.8000	+10.105%	13	642	-98.734%
2026-02-09	12.6500	14.3500	12.6500	14.3500	+6.296%	38	634	-98.606%
2026-02-06	13.0000	13.5000	13.0000	13.5000	+10.204%	4	670	-98.519%
2026-02-05	12.5000	12.5000	11.1200	12.2500	-6.489%	68	666	-98.367%
2026-02-04	13.0500	13.1000	12.7800	13.1000	-12.375%	3	632	-98.473%
2026-02-03	16.4000	16.4000	14.9500	14.9500	-10.210%	7	631	-98.662%
2026-02-02	16.6500	16.7000	16.6500	16.6500	-15.051%	6	633	-98.799%
2026-01-30	18.5000	20.8500	18.5000	19.6000	+22.884%	4	629	-98.980%
2026-01-29	18.2500	18.2500	15.1000	15.9500	-22.195%	27	627	-98.746%
2026-01-28	20.5000	20.5000	20.5000	20.5000	-0.966%	1	633	-99.024%
2026-01-27	20.9500	21.0000	20.7000	20.7000	-7.548%	9	634	-99.034%
2026-01-26	22.4000	22.6000	22.3900	22.3900	-9.535%	26	636	-99.107%
2026-01-22	19.7800	24.9300	19.7800	24.7500	+28.772%	39	613	-99.192%
2026-01-21	17.5300	20.2000	17.3000	19.2200	+11.485%	30	595	-98.959%
2026-01-20	19.7000	19.7000	17.0500	17.2400	-18.985%	18	583	-98.840%
2026-01-16	21.2800	21.2800	21.2800	21.2800	-9.639%	1	575	-99.060%
2026-01-15	24.7000	24.7000	23.5500	23.5500	+1.860%	23	575	-99.151%
2026-01-14	23.1200	23.1200	23.1200	23.1200	-13.635%	6	552	-99.135%
2026-01-09	26.0500	26.7700	26.0500	26.7700	+8.821%	33	546	-99.253%
2026-01-08	25.0000	25.0000	24.5300	24.6000	-1.992%	9	557	-99.187%
2026-01-06	26.7600	26.7600	24.8000	25.1000	-17.162%	35	560	-99.203%
2026-01-05	31.8500	32.5800	30.3000	30.3000	-7.339%	18	579	-99.340%
2026-01-02	32.7000	32.7000	32.7000	32.7000	-0.939%	2	581	-99.388%
2025-12-31	33.4000	33.4000	33.0100	33.0100	-9.512%	5	583	-99.394%
2025-12-30	36.4800	36.4800	36.4800	36.4800	+2.761%	5	583	-99.452%
2025-12-29	37.4500	37.6000	35.5000	35.5000	-15.476%	4	583	-99.437%
2025-12-26	41.3000	42.0000	41.3000	42.0000	-3.426%	2	584	-99.524%
2025-12-24	43.4900	43.4900	43.4900	43.4900	-14.892%	1	582	-99.540%
2025-12-22	51.1000	51.1000	51.1000	51.1000	+7.806%	6	582	-99.609%
2025-12-19	45.7000	47.4000	45.7000	47.4000	-5.010%	3	576	-99.578%
2025-12-18	50.7500	50.7500	48.9500	49.9000	+14.057%	54	577	-99.599%
2025-12-17	53.6500	53.6500	43.7500	43.7500	-17.124%	39	528	-99.543%
2025-12-16	45.4500	52.8500	45.4500	52.7900	+11.607%	10	530	-99.621%
2025-12-15	49.7000	49.7000	45.8500	47.3000	+31.316%	15	534	-99.577%
2025-12-11	36.0200	36.0200	36.0200	36.0200	+1.608%	2	530	-99.445%
2025-12-10	35.6000	35.6000	35.4500	35.4500	-11.706%	28	530	-99.436%
2025-12-05	41.0000	41.0000	40.0500	40.1500	+6.782%	7	530	-99.502%
2025-12-04	37.6000	37.6000	37.6000	37.6000	+4.155%	8	528	-99.468%
2025-12-03	35.5000	36.1000	35.5000	36.1000	+12.391%	6	528	-99.446%
2025-12-02	32.1200	32.1200	32.1200	32.1200	-2.667%	21	530	-99.377%
2025-12-01	33.0000	33.0000	33.0000	33.0000	+2.644%	69	509	-99.394%
2025-11-26	31.6000	32.1500	31.6000	32.1500	+6.246%	18	445	-99.378%
2025-11-25	30.3100	30.3100	30.2600	30.2600	+4.345%	2	445	-99.339%
2025-11-21	28.3500	29.0000	26.5200	29.0000	-1.461%	35	444	-99.310%
2025-11-20	29.4300	29.4300	29.4300	29.4300	-1.572%	1	436	-99.320%
2025-11-19	30.9000	30.9000	29.8500	29.9000	+5.282%	15	435	-99.331%
2025-11-18	29.0100	29.0100	28.4000	28.4000	-17.201%	7	432	-99.296%
2025-11-17	34.3000	34.3000	34.3000	34.3000	+10.112%	1	437	-99.417%
2025-11-14	30.5900	31.1500	30.5900	31.1500	+5.130%	20	436	-99.358%
2025-11-13	35.3600	35.3600	29.6300	29.6300	-36.688%	26	429	-99.325%
2025-11-10	46.8000	46.8000	46.8000	46.8000	-2.398%	1	420	-99.573%
2025-11-06	47.9500	47.9500	47.9500	47.9500	-3.033%	1	421	-99.583%
2025-11-04	53.4500	53.4500	49.4500	49.4500	-13.700%	2	420	-99.596%
2025-11-03	57.0000	57.3000	56.7500	57.3000	+12.906%	5	416	-99.651%
2025-10-31	50.7500	50.7500	50.7500	50.7500	+13.231%	1	416	-99.606%
2025-10-30	44.8200	44.8200	44.8200	44.8200	-12.802%	1	415	-99.554%
2025-10-29	51.4000	51.4000	51.4000	51.4000	-0.272%	50	414	-99.611%
2025-10-28	52.5500	52.5500	51.5400	51.5400	+6.334%	10	414	-99.612%
2025-10-27	48.4700	48.4700	48.4700	48.4700	+5.370%	2	404	-99.587%
2025-10-23	35.9000	46.0000	35.9000	46.0000	+7.101%	80	404	-99.565%
2025-10-22	42.9500	42.9500	42.9500	42.9500	+0.257%	1	348	-99.534%
2025-10-15	42.3300	42.8400	42.3100	42.8400	+7.774%	20	349	-99.533%
2025-10-14	39.7500	39.7500	39.7500	39.7500	+1.274%	4	353	-99.497%
2025-10-13	39.2500	39.2500	39.2500	39.2500	-7.210%	1	351	-99.490%
2025-10-10	42.3000	42.3000	42.3000	42.3000	-5.958%	10	350	-99.527%
2025-10-08	44.9800	44.9800	44.9800	44.9800	-15.292%	1	350	-99.555%
2025-10-06	49.2500	53.1500	49.2500	53.1000	+21.344%	15	351	-99.623%
2025-10-03	44.8600	44.8600	43.7600	43.7600	-17.852%	3	350	-99.543%
2025-10-02	58.1700	58.1700	53.2700	53.2700	-1.825%	9	348	-99.625%
2025-10-01	52.2500	54.2600	52.2500	54.2600	+14.473%	15	348	-99.631%
2025-09-30	50.5000	50.5000	47.4000	47.4000	-7.331%	7	356	-99.578%
2025-09-29	54.8700	54.8700	50.7700	51.1500	+1.287%	9	358	-99.609%
2025-09-26	45.0000	50.5000	45.0000	50.5000	+9.402%	2	355	-99.604%
2025-09-25	46.1600	46.1600	46.1600	46.1600	-12.076%	1	355	-99.567%
2025-09-24	50.1500	52.5000	50.1500	52.5000	+1.882%	2	356	-99.619%
2025-09-22	53.1500	53.1500	51.5300	51.5300	+11.344%	16	355	-99.612%
2025-09-19	45.8100	46.2800	45.8000	46.2800	-3.483%	3	355	-99.568%
2025-09-17	45.0000	48.1000	45.0000	47.9500	+6.202%	5	354	-99.583%
2025-09-16	45.1000	45.1500	45.1000	45.1500	+4.514%	6	350	-99.557%
2025-09-15	45.0500	45.0500	43.2000	43.2000	+14.346%	5	347	-99.537%
2025-09-12	35.6500	37.8000	35.6500	37.7800	+37.883%	65	344	-99.471%
2025-09-11	27.4000	27.4000	27.4000	27.4000	+37.343%	2	299	-99.270%
2025-09-04	19.9500	19.9500	19.9500	19.9500	+3.744%	10	297	-98.997%
2025-08-29	20.5300	20.5300	19.2300	19.2300	-3.123%	3	297	-98.960%
2025-08-22	18.3000	19.8500	18.1500	19.8500	+17.456%	103	297	-98.992%
2025-08-20	18.8500	18.8500	16.0500	16.9000	-18.397%	221	347	-98.817%
2025-08-15	20.7100	20.7100	20.7100	20.7100	-14.421%	1	308	-99.034%
2025-08-13	24.2000	24.2000	24.2000	24.2000	-3.968%	1	308	-99.174%
2025-08-11	25.2000	25.2000	25.2000	25.2000	+55.556%	1	307	-99.206%
2025-07-31	16.8000	16.8000	16.2000	16.2000	-9.497%	4	307	-98.765%
2025-07-30	17.9000	17.9000	17.9000	17.9000	-7.109%	7	305	-98.883%
2025-07-29	19.4500	19.4500	19.2700	19.2700	-9.785%	100	305	-98.962%
2025-07-28	20.9600	21.3600	20.9600	21.3600	+47.616%	12	237	-99.064%
2025-07-24	16.3000	16.3000	14.4700	14.4700	-39.658%	12	242	-98.618%
2025-07-23	23.9800	23.9800	23.9800	23.9800	-0.786%	3	239	-99.166%
2025-07-18	24.1700	24.1700	24.1700	24.1700	+12.419%	1	238	-99.173%
2025-07-17	22.6500	22.6500	21.5000	21.5000	+3.565%	24	237	-99.070%
2025-07-14	20.7600	20.7600	20.7600	20.7600	+7.010%	1	235	-99.037%
2025-07-10	19.4000	19.4000	19.4000	19.4000	-16.199%	1	234	-98.969%
2025-07-03	23.1500	23.1500	23.1500	23.1500	+23.138%	5	231	-99.136%
2025-07-01	18.8000	18.8000	18.8000	18.8000	-20.170%	2	231	-98.936%
2025-06-30	23.8500	23.8500	23.5500	23.5500	-40.829%	2	233	-99.151%
2025-06-23	39.8000	39.8000	39.8000	39.8000	+42.755%	2	232	-99.497%
2025-06-10	27.5000	27.9500	27.4500	27.8800	+13.333%	5	230	-99.283%
2025-06-09	24.6000	24.6000	24.6000	24.6000	+0.408%	1	231	-99.187%
2025-06-06	24.5000	24.5000	24.5000	24.5000	+1.240%	2	230	-99.184%
2025-06-05	25.5100	25.5100	24.2000	24.2000	-28.550%	85	229	-99.174%
2025-06-04	33.5600	33.8700	33.2700	33.8700	-13.332%	25	149	-99.410%
2025-05-30	39.0800	39.0800	39.0800	39.0800	-10.572%	4	136	-99.488%
2025-05-28	43.7500	43.7500	43.7000	43.7000	-0.091%	2	138	-99.542%
2025-05-27	45.9200	45.9200	43.7400	43.7400	+12.732%	12	137	-99.543%
2025-05-21	38.8000	38.8000	38.8000	38.8000	-8.706%	1	125	-99.485%
2025-05-20	42.5000	42.5000	42.5000	42.5000	+18.121%	1	125	-99.529%
2025-05-13	35.9800	35.9800	35.9800	35.9800	+40.000%	5	124	-99.444%
2025-05-09	25.7000	25.7000	25.7000	25.7000	+32.817%	2	120	-99.222%
2025-05-05	19.3500	19.3500	19.3500	19.3500	-19.038%	1	119	-98.966%
2025-05-02	23.9000	23.9000	23.9000	23.9000	+7.901%	2	119	-99.163%
2025-04-29	22.1500	22.1500	22.1500	22.1500	+54.141%	79	119	-99.097%
2025-04-23	14.3700	14.3700	14.3700	14.3700	-13.434%	1	40	-98.608%
2025-04-09	12.4000	16.6000	12.4000	16.6000	+37.759%	4	39	-98.795%
2025-04-08	12.0500	12.0500	12.0500	12.0500	-14.901%	1	38	-98.340%
2025-04-07	14.1600	14.1600	14.1600	14.1600	-44.688%	3	39	-98.588%
2025-04-02	25.0000	25.6000	25.0000	25.6000	+8.983%	19	39	-99.219%
2025-04-01	23.4900	23.4900	23.4900	23.4900	+18.576%	1	21	-99.149%
2025-03-31	19.8100	19.8100	19.8100	19.8100	-19.635%	1	21	-98.990%
2025-03-27	27.8500	27.8500	24.6500	24.6500	+7.174%	2	20	-99.189%
2025-03-26	23.0000	23.0000	23.0000	23.0000	+1.545%	2	19	-99.130%
2025-03-24	19.4500	22.6500	19.4500	22.6500	+50.000%	21	18	-99.117%
2025-03-11	15.3000	15.3000	15.1000	15.1000	+2.373%	2	19	-98.675%
2025-03-10	14.7500	14.7500	14.7500	14.7500	-26.799%	1	19	-98.644%
2025-03-06	20.4300	20.4300	20.1500	20.1500	-9.234%	13	26	-99.007%
2025-03-04	20.9700	22.2000	20.9700	22.2000	-18.771%	20	26	-99.099%
2025-02-25	27.7100	27.7100	27.3000	27.3300	-22.248%	3	15	-99.268%
2025-02-24	35.1500	35.1500	35.1500	35.1500	-5.764%	6	14	-99.431%
2025-02-21	37.3000	37.3000	37.3000	37.3000	-18.825%	2	17	-99.464%
2025-02-13	45.9500	45.9500	45.9500	45.9500	+9.928%	1	17	-99.565%
2025-02-12	41.8000	41.8000	41.8000	41.8000	+17.979%	10	17	-99.522%
2025-02-11	38.1500	38.1500	35.4300	35.4300	0.000%	7	7	-99.436%