Dark

TSLA20260918C670
TSLA Sep 18 2026 670.00 Call (TSLA260918C00670000)
option OPRA

EOD

Jul 31, 2026

0.2100+5.000%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.2100	0.2100	0.2100	0.2100	+5.000%	1	592	0.000%
2026-07-28	0.2000	0.2000	0.2000	0.2000	-25.926%	20	591	+5.000%
2026-07-27	0.2700	0.2700	0.2700	0.2700	+12.500%	1	591	-22.222%
2026-07-24	0.2600	0.2600	0.2400	0.2400	-25.000%	2	591	-12.500%
2026-07-23	0.2800	0.3200	0.2500	0.3200	-40.741%	6	590	-34.375%
2026-07-20	0.5600	0.5600	0.5200	0.5400	-18.182%	31	591	-61.111%
2026-07-17	0.6600	0.6600	0.6600	0.6600	-15.385%	20	590	-68.182%
2026-07-16	0.7800	0.7800	0.7800	0.7800	-13.333%	1	590	-73.077%
2026-07-14	0.9000	0.9000	0.9000	0.9000	-5.263%	10	590	-76.667%
2026-07-13	1.0000	1.0000	0.9500	0.9500	-31.655%	4	600	-77.895%
2026-07-09	1.1700	1.4100	1.1700	1.3900	+20.870%	3	603	-84.892%
2026-07-08	1.1400	1.1800	1.1000	1.1500	-17.857%	6	602	-81.739%
2026-07-07	1.4400	1.4400	1.4000	1.4000	+6.061%	2	604	-85.000%
2026-07-02	1.3200	1.3200	1.3200	1.3200	-41.850%	1	602	-84.091%
2026-07-01	2.2700	2.2700	2.2700	2.2700	-1.732%	5	602	-90.749%
2026-06-30	1.9000	2.3200	1.9000	2.3100	+63.830%	14	602	-90.909%
2026-06-26	1.2600	1.4100	1.2600	1.4100	+27.027%	2	603	-85.106%
2026-06-25	1.2100	1.2100	1.1100	1.1100	-20.714%	15	604	-81.081%
2026-06-23	1.4800	1.5100	1.4000	1.4000	-29.293%	7	605	-85.000%
2026-06-22	1.9500	2.1400	1.9500	1.9800	+4.211%	5	602	-89.394%
2026-06-18	1.9000	1.9400	1.8000	1.9000	-6.863%	6	599	-88.947%
2026-06-17	2.0600	2.0600	2.0300	2.0400	-21.236%	5	599	-89.706%
2026-06-16	2.7600	2.7600	2.5900	2.5900	-12.203%	2	599	-91.892%
2026-06-15	3.2100	3.2200	2.9500	2.9500	-9.231%	141	599	-92.881%
2026-06-12	3.4000	3.4000	3.2500	3.2500	+4.502%	4	599	-93.538%
2026-06-11	2.8800	3.1100	2.7700	3.1100	+27.984%	28	599	-93.248%
2026-06-10	2.6500	2.6500	2.4300	2.4300	-16.207%	28	619	-91.358%
2026-06-09	3.3200	3.3200	2.7600	2.9000	-22.667%	77	615	-92.759%
2026-06-08	3.7500	3.7500	3.7500	3.7500	+11.940%	2	585	-94.400%
2026-06-05	3.8500	3.8500	3.3500	3.3500	-26.374%	13	585	-93.731%
2026-06-04	4.6300	4.6300	4.5100	4.5500	-9.000%	30	593	-95.385%
2026-06-03	5.0300	5.2000	4.9500	5.0000	-2.913%	15	580	-95.800%
2026-06-02	4.9000	5.1500	4.9000	5.1500	+7.292%	33	572	-95.922%
2026-06-01	5.3700	5.3700	4.8000	4.8000	-26.380%	3	571	-95.625%
2026-05-29	5.3500	6.5200	5.3500	6.5200	-8.427%	43	573	-96.779%
2026-05-28	7.2000	7.2000	7.0400	7.1200	-5.067%	120	572	-97.051%
2026-05-27	7.3700	7.8000	7.3700	7.5000	+23.967%	8	570	-97.200%
2026-05-26	6.0200	6.1800	6.0200	6.0500	+5.217%	100	577	-96.529%
2026-05-22	5.7500	5.7500	5.7500	5.7500	+20.293%	8	576	-96.348%
2026-05-21	5.0900	5.1500	4.6800	4.7800	-1.240%	80	574	-95.607%
2026-05-20	4.8000	4.8600	4.7600	4.8400	+31.522%	80	574	-95.661%
2026-05-19	3.6800	3.6800	3.6800	3.6800	-25.506%	1	573	-94.293%
2026-05-18	4.9300	5.0000	4.8900	4.9400	-24.580%	40	573	-95.749%
2026-05-15	6.1900	6.5500	6.1700	6.5500	-32.752%	42	573	-96.794%
2026-05-14	9.1400	9.8100	9.0400	9.7400	+3.397%	90	573	-97.844%
2026-05-13	11.2500	11.2500	9.0500	9.4200	+21.548%	34	524	-97.771%
2026-05-12	7.7500	7.7500	7.7500	7.7500	-8.175%	50	524	-97.290%
2026-05-11	5.9000	8.4500	5.9000	8.4400	+41.611%	6	524	-97.512%
2026-05-08	5.5000	5.9600	5.5000	5.9600	+51.654%	3	528	-96.477%
2026-05-06	3.3100	3.9300	3.3100	3.9300	+11.966%	13	528	-94.656%
2026-05-05	3.8600	3.8600	3.5100	3.5100	+4.776%	3	518	-94.017%
2026-05-04	3.2800	3.3500	3.2800	3.3500	+4.688%	46	518	-93.731%
2026-05-01	3.2000	3.2000	3.1800	3.2000	+18.519%	63	573	-93.438%
2026-04-30	2.2900	2.7000	2.2900	2.7000	+14.407%	4	573	-92.222%
2026-04-29	2.3600	2.4100	2.3600	2.3600	-16.312%	51	570	-91.102%
2026-04-27	2.8200	2.8200	2.8200	2.8200	+10.588%	50	592	-92.553%
2026-04-23	3.1500	3.1500	2.5500	2.5500	-36.725%	18	642	-91.765%
2026-04-22	4.0500	4.0500	4.0300	4.0300	+0.249%	6	640	-94.789%
2026-04-21	4.0200	4.0200	4.0200	4.0200	-12.987%	1	644	-94.776%
2026-04-20	4.8000	4.8500	4.6200	4.6200	-12.000%	101	644	-95.455%
2026-04-17	5.9600	5.9600	5.2500	5.2500	+19.863%	2	578	-96.000%
2026-04-16	4.4200	4.4200	4.3800	4.3800	-1.573%	2	577	-95.205%
2026-04-15	3.7000	5.3700	3.7000	4.4500	+152.841%	44	577	-95.281%
2026-04-09	1.7600	1.7600	1.7600	1.7600	+6.667%	7	599	-88.068%
2026-04-08	1.6500	1.6500	1.6500	1.6500	+0.610%	2	599	-87.273%
2026-04-07	1.4200	1.6400	1.4200	1.6400	-1.796%	3	598	-87.195%
2026-04-06	1.8300	1.8300	1.6700	1.6700	-20.096%	129	599	-87.425%
2026-04-02	2.0900	2.0900	2.0900	2.0900	-18.677%	1	643	-89.952%
2026-04-01	2.5600	2.5900	2.5500	2.5700	+7.531%	76	643	-91.829%
2026-03-31	2.2000	2.3900	2.2000	2.3900	+23.834%	48	661	-91.213%
2026-03-30	2.0000	2.0000	1.9300	1.9300	-33.448%	129	708	-89.119%
2026-03-26	3.1500	3.1500	2.9000	2.9000	-9.375%	29	653	-92.759%
2026-03-24	3.2000	3.2000	3.2000	3.2000	0.000%	1	650	-93.438%
2026-03-23	3.3500	3.3500	3.2000	3.2000	-9.605%	22	651	-93.438%
2026-03-19	3.7000	3.7000	3.5400	3.5400	-20.270%	45	646	-94.068%
2026-03-18	4.5900	4.6100	4.4400	4.4400	-22.105%	42	649	-95.270%
2026-03-17	5.7000	5.7000	5.7000	5.7000	-5.785%	1	612	-96.316%
2026-03-16	6.3000	6.3000	6.0500	6.0500	-10.370%	5	612	-96.529%
2026-03-12	6.9500	6.9500	6.7500	6.7500	-12.338%	38	610	-96.889%
2026-03-11	7.3500	7.7000	7.3500	7.7000	+2.530%	2	573	-97.273%
2026-03-10	7.4200	7.5100	7.4200	7.5100	+13.788%	2	572	-97.204%
2026-03-09	6.5800	6.6000	6.5800	6.6000	-15.385%	3	570	-96.818%
2026-03-06	7.6000	7.9000	7.6000	7.8000	-2.500%	50	621	-97.308%
2026-03-05	8.0000	8.0000	8.0000	8.0000	-5.325%	2	575	-97.375%
2026-03-04	8.6000	8.6000	8.4500	8.4500	+23.358%	2	573	-97.515%
2026-03-03	7.7500	7.7500	6.8500	6.8500	-18.935%	31	572	-96.934%
2026-03-02	8.4500	8.4500	8.4500	8.4500	-13.687%	1	573	-97.515%
2026-02-26	9.7900	9.7900	9.7900	9.7900	-7.204%	5	574	-97.855%
2026-02-25	10.2000	10.5700	10.2000	10.5500	+30.247%	6	573	-98.009%
2026-02-23	9.0900	9.0900	7.7500	8.1000	-21.588%	90	573	-97.407%
2026-02-20	10.3200	10.5000	9.7000	10.3300	-0.673%	10	568	-97.967%
2026-02-19	10.4000	10.4000	10.4000	10.4000	-7.965%	1	565	-97.981%
2026-02-18	11.5000	11.5000	11.3000	11.3000	+7.517%	6	565	-98.142%
2026-02-17	10.9100	10.9200	10.4000	10.5100	-18.337%	10	559	-98.002%
2026-02-13	12.8700	12.8700	12.8700	12.8700	-2.426%	1	558	-98.368%
2026-02-12	16.6000	16.6000	13.1900	13.1900	-12.649%	8	558	-98.408%
2026-02-11	15.0500	15.1000	15.0500	15.1000	+4.138%	2	558	-98.609%
2026-02-10	14.1800	14.5000	14.1800	14.5000	+18.658%	2	557	-98.552%
2026-02-09	12.2200	12.2200	12.2200	12.2200	-3.780%	15	559	-98.282%
2026-02-06	12.3000	12.7000	12.3000	12.7000	+16.514%	3	574	-98.346%
2026-02-05	11.7100	11.8000	10.4000	10.9000	-11.020%	16	572	-98.073%
2026-02-04	12.3000	12.3000	12.2500	12.2500	-14.336%	2	573	-98.286%
2026-02-03	14.3000	14.3000	14.3000	14.3000	-8.917%	1	572	-98.531%
2026-02-02	14.8900	15.8500	14.8900	15.7000	-16.356%	123	572	-98.662%
2026-01-30	19.7500	19.8500	18.5500	18.7700	+29.448%	17	516	-98.881%
2026-01-29	19.3500	19.6900	14.2000	14.5000	-22.872%	22	513	-98.552%
2026-01-28	19.2500	19.5000	18.8000	18.8000	-2.338%	4	499	-98.883%
2026-01-27	19.2500	19.2500	19.2500	19.2500	-10.215%	1	501	-98.909%
2026-01-26	21.3000	21.4400	21.3000	21.4400	+7.200%	10	501	-99.021%
2026-01-22	19.3100	20.0000	19.3100	20.0000	+6.952%	2	501	-98.950%
2026-01-21	16.2100	19.2000	16.2100	18.7000	+15.789%	19	501	-98.877%
2026-01-20	17.7900	17.7900	16.1500	16.1500	-23.641%	12	502	-98.700%
2026-01-16	23.1000	23.1000	21.1500	21.1500	-8.639%	3	501	-99.007%
2026-01-15	23.2000	23.3500	23.1500	23.1500	-11.641%	38	501	-99.093%
2026-01-12	26.2000	26.2000	26.1000	26.2000	+5.433%	52	485	-99.198%
2026-01-09	24.8500	24.8500	24.8500	24.8500	+4.193%	20	477	-99.155%
2026-01-06	25.6500	25.6500	23.5500	23.8500	-20.896%	7	497	-99.119%
2026-01-05	29.7000	30.5100	29.7000	30.1500	-4.739%	8	497	-99.303%
2025-12-31	32.2000	32.2000	31.6500	31.6500	-5.804%	67	468	-99.336%
2025-12-30	33.5500	33.6000	33.5500	33.6000	-3.448%	28	468	-99.375%
2025-12-29	36.9700	36.9700	34.8000	34.8000	-11.224%	7	455	-99.397%
2025-12-26	39.9500	40.1500	39.2000	39.2000	-2.850%	4	455	-99.464%
2025-12-24	40.3000	40.3500	40.3000	40.3500	-13.782%	16	450	-99.480%
2025-12-22	48.9500	48.9500	46.8000	46.8000	+8.964%	2	450	-99.551%
2025-12-19	46.3000	46.3000	42.9500	42.9500	-10.707%	25	450	-99.511%
2025-12-18	49.5100	49.5100	48.1000	48.1000	+9.070%	67	436	-99.563%
2025-12-17	46.0300	46.0300	44.1000	44.1000	-5.608%	13	407	-99.524%
2025-12-16	46.7000	46.7300	46.7000	46.7200	+0.690%	24	418	-99.551%
2025-12-15	46.4000	46.4000	46.4000	46.4000	+17.172%	24	405	-99.547%
2025-12-12	37.7200	39.9000	37.7200	39.6000	+16.300%	35	381	-99.470%
2025-12-11	34.0500	34.0500	34.0500	34.0500	-2.014%	1	357	-99.383%
2025-12-09	34.3900	34.7500	34.3500	34.7500	-11.397%	3	356	-99.396%
2025-12-05	38.6500	39.2200	38.6500	39.2200	+7.747%	4	354	-99.465%
2025-12-03	36.4000	36.4000	36.4000	36.4000	+18.105%	15	353	-99.423%
2025-12-02	30.8200	30.8200	30.8200	30.8200	-3.597%	3	368	-99.319%
2025-12-01	31.6000	31.9700	31.6000	31.9700	-1.933%	10	368	-99.343%
2025-11-26	32.4000	32.6000	32.4000	32.6000	+11.263%	326	627	-99.356%
2025-11-25	31.0400	31.0400	29.1600	29.3000	-9.006%	46	627	-99.283%
2025-11-24	32.7500	32.7500	32.2000	32.2000	+26.772%	12	614	-99.348%
2025-11-21	27.4000	27.4000	25.4000	25.4000	-11.652%	8	610	-99.173%
2025-11-20	35.4400	35.4400	28.7000	28.7500	-0.519%	9	607	-99.270%
2025-11-19	28.9000	28.9000	28.9000	28.9000	-12.689%	13	605	-99.273%
2025-11-17	33.1000	33.1000	33.1000	33.1000	+10.150%	1	605	-99.366%
2025-11-14	30.0500	30.0500	30.0500	30.0500	+2.211%	1	605	-99.301%
2025-11-13	30.5400	30.5400	29.2500	29.4000	-34.739%	10	605	-99.286%
2025-11-10	45.5500	45.5500	45.0500	45.0500	+6.602%	2	604	-99.534%
2025-11-07	42.2900	42.3200	42.1500	42.2600	-10.561%	20	604	-99.503%
2025-11-06	47.2500	47.2500	47.2500	47.2500	-13.382%	1	584	-99.556%
2025-11-05	47.5000	54.5500	47.5000	54.5500	+13.127%	2	583	-99.615%
2025-11-04	48.3400	48.3400	48.2000	48.2200	-13.662%	100	582	-99.564%
2025-11-03	55.3000	55.8500	55.3000	55.8500	+20.887%	22	487	-99.624%
2025-10-31	46.2000	46.2000	46.2000	46.2000	+7.818%	7	487	-99.545%
2025-10-30	42.4800	42.8500	42.4800	42.8500	-0.233%	20	494	-99.510%
2025-10-27	42.9500	42.9500	42.9500	42.9500	+11.558%	1	495	-99.511%
2025-10-24	42.1000	42.2500	38.5000	38.5000	-14.444%	5	495	-99.455%
2025-10-23	35.5500	45.0000	35.5500	45.0000	+10.619%	32	493	-99.533%
2025-10-22	40.6800	40.6800	40.6800	40.6800	-10.985%	2	466	-99.484%
2025-10-21	45.7000	45.7000	45.7000	45.7000	+2.928%	15	466	-99.540%
2025-10-17	44.4000	44.4000	44.4000	44.4000	+7.872%	2	481	-99.527%
2025-10-15	43.0000	43.0000	41.1400	41.1600	+2.388%	21	481	-99.490%
2025-10-14	38.4500	40.2000	38.0000	40.2000	+9.836%	14	472	-99.478%
2025-10-10	39.3000	40.9700	36.0000	36.6000	-20.017%	37	469	-99.426%
2025-10-07	49.1000	49.1000	45.7600	45.7600	-10.275%	2	469	-99.541%
2025-10-06	48.8500	51.0000	48.8500	51.0000	+17.053%	6	469	-99.588%
2025-10-03	42.5000	43.5700	42.5000	43.5700	-9.606%	48	467	-99.518%
2025-10-02	51.9600	52.1000	48.2000	48.2000	-9.789%	343	451	-99.564%
2025-10-01	52.9900	53.4300	52.9900	53.4300	+12.130%	2	234	-99.607%
2025-09-22	49.8800	49.8800	47.6500	47.6500	+5.420%	11	233	-99.559%
2025-09-19	45.2000	45.2000	45.2000	45.2000	+3.670%	1	230	-99.535%
2025-09-15	45.5500	45.5500	43.6000	43.6000	+22.060%	2	230	-99.518%
2025-09-12	36.7000	36.7000	35.6700	35.7200	+39.640%	24	230	-99.412%
2025-09-11	25.5800	25.5800	25.5800	25.5800	+32.470%	1	223	-99.179%
2025-09-04	19.3100	19.3100	19.3100	19.3100	-10.478%	10	222	-98.912%
2025-08-28	21.5700	21.5700	21.5700	21.5700	+38.714%	1	212	-99.026%
2025-08-20	15.6000	15.6000	15.5500	15.5500	-22.829%	207	211	-98.650%
2025-08-18	20.1500	20.1500	20.1500	20.1500	-3.589%	1	83	-98.958%
2025-08-08	20.9000	20.9000	20.9000	20.9000	+22.941%	6	82	-98.995%
2025-08-07	17.0000	17.0000	17.0000	17.0000	+6.250%	3	79	-98.765%
2025-08-06	16.0000	16.0000	16.0000	16.0000	-15.344%	3	79	-98.688%
2025-07-29	18.9000	18.9000	18.9000	18.9000	+14.199%	40	79	-98.889%
2025-07-10	16.5500	16.5500	16.5500	16.5500	-29.574%	7	46	-98.731%
2025-06-30	23.5000	23.5000	23.5000	23.5000	-22.442%	2	45	-99.106%
2025-06-25	30.3000	30.3000	30.3000	30.3000	-6.769%	2	45	-99.307%
2025-06-24	32.5000	32.5000	32.5000	32.5000	-13.907%	3	47	-99.354%
2025-06-23	37.7500	37.7500	37.7500	37.7500	+34.342%	1	47	-99.444%
2025-06-20	30.8800	30.8800	28.1000	28.1000	-25.166%	6	46	-99.253%
2025-05-21	37.5500	37.5500	37.5500	37.5500	+111.549%	8	43	-99.441%
2025-05-07	17.7500	17.7500	17.7500	17.7500	-14.663%	1	36	-98.817%
2025-05-01	20.8000	20.8000	20.8000	20.8000	+4.680%	5	35	-98.990%
2025-04-30	19.8700	19.8700	19.8700	19.8700	-6.141%	3	30	-98.943%
2025-04-25	20.2000	21.1700	20.2000	21.1700	+47.526%	14	30	-99.008%
2025-04-15	14.3500	14.3500	14.3500	14.3500	-34.921%	1	26	-98.537%
2025-03-24	22.0500	22.0500	22.0500	22.0500	+19.189%	40	25	-99.048%
2025-03-12	19.0500	19.0500	18.5000	18.5000	+33.285%	2	41	-98.865%
2025-03-11	13.8800	13.8800	13.8800	13.8800	-35.800%	10	40	-98.487%
2025-03-04	20.7300	21.6200	20.7300	21.6200	-15.216%	13	43	-99.029%
2025-02-28	25.5000	25.5000	25.5000	25.5000	+9.914%	2	56	-99.176%
2025-02-27	24.1100	24.1100	23.2000	23.2000	-12.913%	13	56	-99.095%
2025-02-25	26.6400	26.6400	26.6400	26.6400	-26.672%	1	48	-99.212%
2025-02-21	36.3300	36.3300	36.3300	36.3300	-12.878%	2	49	-99.422%
2025-02-18	41.7000	41.7000	41.7000	41.7000	-1.767%	20	48	-99.496%
2025-02-14	42.4500	42.4500	42.4500	42.4500	-5.897%	40	8	-99.505%
2025-02-13	44.8500	45.1100	44.8500	45.1100	+30.640%	2	8	-99.534%
2025-02-11	37.1000	37.1000	34.5300	34.5300	0.000%	13	7	-99.392%