Dark

TSLA20260918C680
TSLA Sep 18 2026 680.00 Call (TSLA260918C00680000)
option OPRA

EOD

Jul 29, 2026

0.1900-5.000%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.1900	0.1900	0.1900	0.1900	-5.000%	2	1,099	0.000%
2026-07-27	0.2600	0.2600	0.2000	0.2000	-20.000%	4	1,100	-5.000%
2026-07-24	0.2300	0.2500	0.2300	0.2500	0.000%	12	1,101	-24.000%
2026-07-23	0.2500	0.2500	0.2500	0.2500	-51.923%	11	1,096	-24.000%
2026-07-21	0.5300	0.5300	0.5200	0.5200	+4.000%	215	1,085	-63.462%
2026-07-20	0.4900	0.5000	0.4900	0.5000	-21.875%	3	870	-62.000%
2026-07-17	0.6400	0.6400	0.6400	0.6400	-11.111%	10	871	-70.313%
2026-07-16	0.7200	0.7200	0.7200	0.7200	-18.182%	5	871	-73.611%
2026-07-15	0.8500	0.9300	0.8500	0.8800	+3.529%	33	871	-78.409%
2026-07-14	0.9200	0.9200	0.8500	0.8500	-32.000%	21	848	-77.647%
2026-07-10	1.2500	1.2500	1.2500	1.2500	+13.636%	1	829	-84.800%
2026-07-08	1.0600	1.1000	1.0600	1.1000	-21.986%	41	828	-82.727%
2026-07-07	1.4100	1.4100	1.4100	1.4100	-16.071%	50	788	-86.525%
2026-07-06	1.6600	1.6800	1.6600	1.6800	+34.400%	50	746	-88.690%
2026-07-02	1.3800	1.3800	1.2500	1.2500	-35.567%	63	780	-84.800%
2026-07-01	2.1100	2.1100	1.9400	1.9400	-12.613%	55	780	-90.206%
2026-06-30	1.9100	2.2200	1.9100	2.2200	+15.026%	55	812	-91.441%
2026-06-29	1.7700	1.9300	1.7700	1.9300	+48.462%	101	840	-90.155%
2026-06-26	1.2200	1.4700	1.2200	1.3000	+16.071%	13	740	-85.385%
2026-06-25	1.2000	1.2000	1.1200	1.1200	-2.609%	2	744	-83.036%
2026-06-24	1.3100	1.3100	1.1500	1.1500	-10.156%	55	743	-83.478%
2026-06-23	1.3300	1.3500	1.2800	1.2800	-34.359%	9	700	-85.156%
2026-06-22	1.7000	2.0700	1.7000	1.9500	+7.735%	52	699	-90.256%
2026-06-18	1.7900	1.8100	1.7600	1.8100	-6.218%	39	652	-89.503%
2026-06-17	1.9500	1.9500	1.9200	1.9300	-13.839%	40	652	-90.155%
2026-06-16	2.3300	2.3700	2.2400	2.2400	-17.647%	105	652	-91.518%
2026-06-15	3.2200	3.2200	2.7200	2.7200	-11.111%	52	717	-93.015%
2026-06-12	3.0600	3.0600	3.0600	3.0600	+3.378%	1	717	-93.791%
2026-06-11	2.9600	2.9600	2.9600	2.9600	+27.039%	40	717	-93.581%
2026-06-10	2.5000	2.5000	2.3300	2.3300	-13.060%	4	677	-91.845%
2026-06-09	3.3000	3.3000	2.6800	2.6800	-27.568%	46	679	-92.910%
2026-06-08	2.9600	3.7000	2.9600	3.7000	+12.121%	11	646	-94.865%
2026-06-05	3.3000	3.3000	3.3000	3.3000	-29.032%	1	644	-94.242%
2026-06-03	4.6500	4.6500	4.6500	4.6500	+2.198%	1	643	-95.914%
2026-06-02	4.7000	4.7000	4.5500	4.5500	+9.903%	37	642	-95.824%
2026-06-01	4.9000	4.9000	4.1400	4.1400	-20.231%	281	641	-95.411%
2026-05-29	5.0700	5.2300	5.0700	5.1900	-21.483%	80	612	-96.339%
2026-05-28	6.6900	6.7100	6.5700	6.6100	-5.571%	120	602	-97.126%
2026-05-27	6.5000	7.5300	6.4000	7.0000	+18.644%	46	610	-97.286%
2026-05-26	5.6900	5.9000	5.6000	5.9000	+12.381%	59	608	-96.780%
2026-05-22	5.5000	5.5000	5.2500	5.2500	+28.676%	3	595	-96.381%
2026-05-20	4.1500	4.1500	4.0200	4.0800	-11.497%	40	597	-95.343%
2026-05-18	5.0700	5.1800	4.4200	4.6100	-25.041%	83	600	-95.879%
2026-05-15	6.1500	6.1500	6.1500	6.1500	-32.418%	2	600	-96.911%
2026-05-14	8.5600	9.5700	8.3000	9.1000	-6.667%	133	605	-97.912%
2026-05-13	9.7500	9.7500	9.7500	9.7500	+52.821%	1	596	-98.051%
2026-05-12	6.3800	6.3800	6.3800	6.3800	-27.500%	1	596	-97.022%
2026-05-11	8.7200	9.1000	8.7200	8.8000	+40.351%	4	596	-97.841%
2026-05-08	5.7000	6.2700	5.5200	6.2700	+53.676%	4	595	-96.970%
2026-05-07	4.0800	4.0800	4.0800	4.0800	+38.305%	2	593	-95.343%
2026-05-06	2.9500	2.9500	2.9500	2.9500	-10.334%	1	595	-93.559%
2026-05-05	3.2900	3.2900	3.2900	3.2900	+17.500%	1	594	-94.225%
2026-05-04	2.8000	2.8000	2.8000	2.8000	-14.373%	5	595	-93.214%
2026-05-01	3.1000	3.2700	3.1000	3.2700	+38.559%	2	591	-94.190%
2026-04-30	2.3600	2.3600	2.3600	2.3600	+6.787%	2	591	-91.949%
2026-04-29	2.2400	2.2400	2.2100	2.2100	-10.163%	3	593	-91.403%
2026-04-24	2.4400	2.4600	2.4400	2.4600	-16.892%	7	593	-92.276%
2026-04-23	2.9600	2.9600	2.9600	2.9600	-26.000%	1	593	-93.581%
2026-04-20	4.4500	4.4500	4.0000	4.0000	-19.192%	7	592	-95.250%
2026-04-17	4.9500	4.9500	4.9500	4.9500	+0.406%	1	592	-96.162%
2026-04-15	2.5200	4.9300	2.5200	4.9300	+146.500%	4	592	-96.146%
2026-04-14	2.0000	2.0000	2.0000	2.0000	+28.205%	1	591	-90.500%
2026-04-10	1.5600	1.5600	1.5600	1.5600	+1.299%	1	590	-87.821%
2026-04-08	1.5400	1.5400	1.5400	1.5400	-2.532%	1	590	-87.662%
2026-04-07	1.4500	1.5800	1.4500	1.5800	+1.935%	12	590	-87.975%
2026-04-06	1.6700	1.6700	1.5300	1.5500	-20.513%	5	599	-87.742%
2026-04-02	1.8900	1.9500	1.8900	1.9500	-7.583%	3	599	-90.256%
2026-03-31	2.1100	2.1100	2.1100	2.1100	+15.301%	4	599	-90.995%
2026-03-30	1.8900	1.8900	1.8300	1.8300	-16.818%	53	599	-89.617%
2026-03-27	2.2000	2.2000	2.2000	2.2000	-17.603%	2	609	-91.364%
2026-03-26	2.6700	2.6700	2.6700	2.6700	-22.609%	42	607	-92.884%
2026-03-25	3.3300	3.4500	3.3300	3.4500	+18.151%	4	596	-94.493%
2026-03-23	3.3000	3.3000	2.9200	2.9200	-12.836%	21	596	-93.493%
2026-03-19	3.5000	3.5000	3.3500	3.3500	-18.886%	5	596	-94.328%
2026-03-18	4.3500	4.3500	4.1300	4.1300	-15.021%	84	599	-95.400%
2026-03-17	5.1800	5.1800	4.8600	4.8600	-23.585%	84	630	-96.091%
2026-03-16	6.2000	6.3600	6.2000	6.3600	+6.891%	8	556	-97.013%
2026-03-13	6.2000	6.2000	5.9500	5.9500	-4.032%	7	559	-96.807%
2026-03-12	6.4000	6.4000	6.2000	6.2000	-8.824%	11	559	-96.935%
2026-03-11	6.8000	6.8000	6.8000	6.8000	+10.569%	1	551	-97.206%
2026-03-10	6.1500	6.1500	6.1500	6.1500	0.000%	2	551	-96.911%
2026-03-09	6.2000	6.2000	6.1500	6.1500	-16.892%	2	551	-96.911%
2026-03-06	7.1000	7.4000	7.1000	7.4000	-10.303%	40	560	-97.432%
2026-03-04	7.9500	8.2500	7.9500	8.2500	+22.404%	4	560	-97.697%
2026-03-03	7.4500	7.4500	6.4000	6.7400	-13.590%	14	557	-97.181%
2026-02-27	7.8000	7.8000	7.8000	7.8000	-20.812%	11	559	-97.564%
2026-02-25	9.8500	9.8500	9.8500	9.8500	+26.444%	5	559	-98.071%
2026-02-24	7.7900	7.7900	7.7900	7.7900	+9.564%	1	559	-97.561%
2026-02-23	8.6400	8.6400	7.1100	7.1100	-25.000%	9	559	-97.328%
2026-02-20	9.7300	9.7300	9.0500	9.4800	-6.139%	12	556	-97.996%
2026-02-19	9.5500	10.1000	9.5500	10.1000	-5.164%	43	560	-98.119%
2026-02-18	10.3500	10.6500	10.3500	10.6500	+8.122%	2	576	-98.216%
2026-02-17	10.5900	10.7200	9.8000	9.8500	-19.262%	16	576	-98.071%
2026-02-13	12.0000	12.2000	11.8000	12.2000	-1.613%	4	580	-98.443%
2026-02-12	13.7600	13.7600	12.4000	12.4000	-10.080%	15	580	-98.468%
2026-02-11	13.7800	13.7900	13.7800	13.7900	-0.072%	5	578	-98.622%
2026-02-10	13.4300	13.8000	13.3300	13.8000	+8.235%	12	582	-98.623%
2026-02-09	11.2200	12.7500	11.2200	12.7500	+3.997%	4	578	-98.510%
2026-02-06	11.5500	12.2600	11.5500	12.2600	+12.477%	7	577	-98.450%
2026-02-05	10.2000	10.9000	10.2000	10.9000	-5.217%	6	576	-98.257%
2026-02-04	11.6000	11.6000	11.5000	11.5000	-14.815%	2	570	-98.348%
2026-02-03	14.4500	14.4500	13.5000	13.5000	-9.091%	2	568	-98.593%
2026-02-02	14.8500	14.8500	14.8500	14.8500	-15.385%	1	566	-98.721%
2026-01-30	18.3500	18.7000	17.5500	17.5500	+23.592%	3	567	-98.917%
2026-01-29	18.8100	18.8100	14.2000	14.2000	-26.425%	44	565	-98.662%
2026-01-28	19.3000	19.3000	19.3000	19.3000	+1.047%	1	544	-99.016%
2026-01-27	19.1000	19.1000	19.1000	19.1000	-14.922%	1	545	-99.005%
2026-01-23	22.0500	22.4500	22.0500	22.4500	+23.691%	2	544	-99.154%
2026-01-21	15.5000	18.1500	15.5000	18.1500	+17.476%	11	544	-98.953%
2026-01-20	17.0300	17.0300	15.3000	15.4500	-23.287%	22	549	-98.770%
2026-01-16	20.1300	20.1400	20.1300	20.1400	-5.224%	25	526	-99.057%
2026-01-15	22.0000	22.0000	21.2500	21.2500	+0.950%	48	526	-99.106%
2026-01-14	22.0000	22.0000	21.0500	21.0500	-12.945%	113	533	-99.097%
2026-01-13	25.0000	25.0000	24.1000	24.1800	+6.053%	115	628	-99.214%
2026-01-06	24.1000	24.1000	22.6000	22.8000	-21.244%	3	619	-99.167%
2026-01-05	28.4500	29.8600	28.4500	28.9500	+14.472%	5	623	-99.344%
2026-01-02	25.2900	25.2900	25.2900	25.2900	-13.242%	1	623	-99.249%
2025-12-31	29.1500	29.1500	29.1500	29.1500	-10.308%	1	624	-99.348%
2025-12-30	32.5000	32.5000	32.5000	32.5000	-3.418%	1	624	-99.415%
2025-12-29	35.4900	35.4900	33.6500	33.6500	-16.294%	4	623	-99.435%
2025-12-24	40.2000	40.2000	40.2000	40.2000	-1.156%	2	624	-99.527%
2025-12-23	43.2200	43.2200	40.6700	40.6700	-13.926%	11	624	-99.533%
2025-12-22	45.3500	47.2500	45.3500	47.2500	+9.047%	3	623	-99.598%
2025-12-19	44.6500	44.6500	42.1700	43.3300	-6.616%	12	621	-99.562%
2025-12-18	42.5500	47.3000	42.5500	46.4000	+13.060%	12	621	-99.591%
2025-12-17	51.2000	51.2000	40.4500	41.0400	-17.425%	17	629	-99.537%
2025-12-16	43.8500	49.7000	43.8500	49.7000	+13.470%	12	631	-99.618%
2025-12-15	43.8000	43.8000	43.8000	43.8000	+12.596%	11	623	-99.566%
2025-12-12	38.9000	38.9000	38.9000	38.9000	+17.169%	2	634	-99.512%
2025-12-10	33.2000	33.2000	33.2000	33.2000	0.000%	5	636	-99.428%
2025-12-09	33.2000	33.2000	33.2000	33.2000	+2.311%	1	635	-99.428%
2025-12-08	32.4500	32.4500	32.4500	32.4500	-9.986%	1	636	-99.414%
2025-12-04	35.8000	36.0500	35.8000	36.0500	+2.853%	34	636	-99.473%
2025-12-03	33.2500	35.0500	33.2500	35.0500	+20.862%	16	607	-99.458%
2025-12-02	29.0000	29.0000	29.0000	29.0000	-7.643%	400	621	-99.345%
2025-11-28	31.4000	31.4000	31.4000	31.4000	+5.475%	15	330	-99.395%
2025-11-26	29.4000	29.8500	29.4000	29.7700	-0.268%	24	341	-99.362%
2025-11-25	29.8500	29.8500	29.8500	29.8500	-4.019%	1	341	-99.363%
2025-11-24	31.3000	31.3000	31.0500	31.1000	+25.403%	36	341	-99.389%
2025-11-21	26.3000	26.3000	24.8000	24.8000	-19.350%	3	355	-99.234%
2025-11-20	30.7500	30.7500	30.7500	30.7500	+12.637%	1	354	-99.382%
2025-11-19	28.1500	28.2200	27.3000	27.3000	-2.847%	50	355	-99.304%
2025-11-18	28.1000	28.1000	28.1000	28.1000	-10.224%	1	338	-99.324%
2025-11-17	27.9000	31.3000	27.9000	31.3000	+13.119%	17	338	-99.393%
2025-11-13	30.0000	30.0000	27.6700	27.6700	-23.984%	3	342	-99.313%
2025-11-12	36.3000	36.4000	36.3000	36.4000	-12.247%	21	343	-99.478%
2025-11-11	41.4800	41.4800	41.4800	41.4800	-5.405%	1	343	-99.542%
2025-11-10	40.8500	43.8500	40.8500	43.8500	-14.854%	2	343	-99.567%
2025-11-06	51.4000	51.5000	51.4000	51.5000	+11.520%	2	344	-99.631%
2025-11-04	46.2000	46.2000	46.1800	46.1800	-0.259%	70	343	-99.589%
2025-10-31	43.2500	46.3000	43.2500	46.3000	+11.325%	3	273	-99.590%
2025-10-30	44.7000	44.7000	41.5900	41.5900	-15.467%	4	273	-99.543%
2025-10-28	49.2700	49.3800	49.2000	49.2000	+16.809%	5	272	-99.614%
2025-10-23	42.1200	42.1200	42.1200	42.1200	+5.037%	1	269	-99.549%
2025-10-22	40.1000	40.1000	40.1000	40.1000	-9.276%	1	270	-99.526%
2025-10-21	44.2000	44.2000	44.2000	44.2000	-0.450%	4	270	-99.570%
2025-10-20	44.4000	44.4000	44.4000	44.4000	+8.504%	10	270	-99.572%
2025-10-17	40.9200	40.9200	40.9200	40.9200	-1.398%	1	270	-99.536%
2025-10-16	40.9200	41.5000	40.4500	41.5000	-2.696%	9	270	-99.542%
2025-10-15	42.6500	42.6500	42.6500	42.6500	+22.031%	1	261	-99.555%
2025-10-10	34.9500	34.9500	34.9500	34.9500	-14.338%	13	260	-99.456%
2025-10-09	41.2500	41.2500	40.8000	40.8000	-5.774%	4	273	-99.534%
2025-10-07	43.3000	43.3000	43.3000	43.3000	-15.015%	3	276	-99.561%
2025-10-06	49.0000	50.9500	49.0000	50.9500	+7.038%	4	276	-99.627%
2025-10-02	48.0000	48.0000	47.3500	47.6000	-11.770%	5	272	-99.601%
2025-10-01	49.2000	54.0000	49.2000	53.9500	+15.032%	24	274	-99.648%
2025-09-26	42.3400	46.9000	42.3400	46.9000	+10.613%	7	252	-99.595%
2025-09-25	41.4600	42.4500	41.4600	42.4000	-13.839%	38	249	-99.552%
2025-09-24	46.1200	49.2100	45.2000	49.2100	+4.903%	7	243	-99.614%
2025-09-23	46.8700	46.9300	46.8700	46.9100	-4.616%	25	245	-99.595%
2025-09-22	49.1800	49.1800	49.1800	49.1800	+13.843%	7	227	-99.614%
2025-09-18	43.9500	43.9500	43.2000	43.2000	+2.857%	12	220	-99.560%
2025-09-17	39.7500	42.0000	39.7500	42.0000	+1.966%	9	232	-99.548%
2025-09-16	40.9000	41.1900	40.9000	41.1900	+19.878%	4	239	-99.539%
2025-09-12	33.1800	34.3600	33.1800	34.3600	+39.505%	10	239	-99.447%
2025-09-11	24.6300	24.6300	24.6300	24.6300	+9.710%	1	236	-99.229%
2025-09-05	22.0000	22.4500	22.0000	22.4500	+19.351%	2	236	-99.154%
2025-09-04	18.8100	18.8100	18.8100	18.8100	+4.211%	1	236	-98.990%
2025-08-29	18.0500	18.0500	18.0500	18.0500	-24.948%	2	233	-98.947%
2025-08-27	24.0500	24.0500	24.0500	24.0500	+19.652%	1	233	-99.210%
2025-08-22	18.4300	20.1000	18.4300	20.1000	+22.188%	2	233	-99.055%
2025-08-20	15.0500	16.4500	15.0500	16.4500	-20.339%	29	232	-98.845%
2025-08-14	20.6500	20.6500	20.6500	20.6500	+22.552%	4	225	-99.080%
2025-08-07	16.8500	16.8500	16.8500	16.8500	+20.357%	10	228	-98.872%
2025-08-01	14.0000	14.0000	14.0000	14.0000	-23.497%	10	228	-98.643%
2025-07-29	18.3000	18.3000	18.3000	18.3000	+20.000%	3	221	-98.962%
2025-07-25	15.2500	15.2500	15.2500	15.2500	-14.566%	10	219	-98.754%
2025-07-11	17.8500	17.8500	17.8500	17.8500	-2.725%	5	216	-98.936%
2025-07-10	17.0000	18.3500	17.0000	18.3500	-25.102%	21	215	-98.965%
2025-06-27	24.5000	24.5000	24.5000	24.5000	-21.850%	1	216	-99.224%
2025-06-24	31.3500	31.3500	31.3500	31.3500	+13.587%	4	215	-99.394%
2025-06-20	27.5000	27.6000	27.5000	27.6000	-2.301%	4	211	-99.312%
2025-06-18	28.2500	28.2500	28.2500	28.2500	+27.712%	1	210	-99.327%
2025-06-06	22.1200	22.1200	22.1200	22.1200	-40.345%	2	210	-99.141%
2025-06-03	37.0800	37.0800	37.0800	37.0800	+9.219%	1	209	-99.488%
2025-05-21	33.9500	33.9500	33.9500	33.9500	-8.491%	5	209	-99.440%
2025-05-14	37.1000	37.1000	37.1000	37.1000	+15.039%	27	209	-99.488%
2025-05-13	32.2500	32.2500	32.2500	32.2500	+18.828%	1	189	-99.411%
2025-05-12	27.1400	27.1400	27.1400	27.1400	+57.333%	1	188	-99.300%
2025-05-07	17.2500	17.2500	17.2500	17.2500	-15.854%	1	188	-98.899%
2025-05-01	20.5000	20.5000	20.5000	20.5000	+10.215%	3	187	-99.073%
2025-04-30	18.6000	18.6000	18.6000	18.6000	-16.741%	1	187	-98.978%
2025-04-29	22.3400	22.3400	22.3400	22.3400	+4.393%	1	187	-99.150%
2025-04-28	21.4000	21.4000	21.4000	21.4000	+76.132%	1	187	-99.112%
2025-04-23	12.1500	12.1500	12.1500	12.1500	+2.966%	1	186	-98.436%
2025-04-17	11.8000	11.8000	11.8000	11.8000	-15.714%	9	186	-98.390%
2025-04-14	14.0000	14.0000	14.0000	14.0000	-6.667%	2	186	-98.643%
2025-04-09	15.0000	15.0000	15.0000	15.0000	-24.812%	3	187	-98.733%
2025-04-03	19.9500	19.9500	19.9500	19.9500	-18.405%	10	187	-99.048%
2025-03-26	24.4500	24.4500	24.4500	24.4500	+18.116%	1	187	-99.223%
2025-03-24	18.4000	20.7500	18.4000	20.7000	+19.308%	208	187	-99.082%
2025-03-14	16.6600	17.3500	16.6600	17.3500	-15.818%	4	71	-98.905%
2025-03-04	20.6100	20.6100	20.6100	20.6100	-10.972%	1	71	-99.078%
2025-03-03	27.0300	27.0300	23.1500	23.1500	-8.858%	2	71	-99.179%
2025-02-28	25.4000	25.4000	25.4000	25.4000	+12.389%	10	71	-99.252%
2025-02-27	23.5100	23.5100	22.6000	22.6000	-4.682%	13	74	-99.159%
2025-02-26	25.7700	25.7700	23.7100	23.7100	-33.023%	16	86	-99.199%
2025-02-21	35.4000	35.4000	35.4000	35.4000	-17.770%	2	70	-99.463%
2025-02-18	44.3000	44.3000	42.9500	43.0500	+0.233%	22	71	-99.559%
2025-02-14	42.3500	42.9500	42.3500	42.9500	-2.718%	80	14	-99.558%
2025-02-13	42.4000	44.1500	42.4000	44.1500	+11.069%	7	14	-99.570%
2025-02-12	39.7500	39.7500	39.7500	39.7500	+11.814%	5	9	-99.522%
2025-02-11	36.7800	36.7800	35.5500	35.5500	-17.133%	13	12	-99.466%
2025-02-10	42.9000	42.9000	42.9000	42.9000	+0.799%	5	6	-99.557%
2025-02-07	42.5600	42.5600	42.5600	42.5600	0.000%	2	1	-99.554%