Dark

TSLA20260918C690
TSLA Sep 18 2026 690.00 Call (TSLA260918C00690000)
option OPRA

EOD

Jul 29, 2026

0.1600-11.111%(-0.0200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.1800	0.1800	0.1600	0.1600	-11.111%	5	958	0.000%
2026-07-28	0.1800	0.1800	0.1800	0.1800	-28.000%	1	961	-11.111%
2026-07-27	0.2500	0.2500	0.2500	0.2500	+4.167%	1	961	-36.000%
2026-07-24	0.2500	0.2500	0.2200	0.2400	-4.000%	14	961	-33.333%
2026-07-23	0.2300	0.2600	0.2100	0.2500	-54.545%	6	957	-36.000%
2026-07-20	0.5500	0.5500	0.5500	0.5500	0.000%	1	957	-70.909%
2026-07-17	0.5500	0.5500	0.5500	0.5500	-30.380%	1	957	-70.909%
2026-07-16	0.7900	0.7900	0.7900	0.7900	-3.659%	9	956	-79.747%
2026-07-13	0.9200	0.9200	0.8200	0.8200	-26.126%	4	956	-80.488%
2026-07-09	1.1100	1.1100	1.1100	1.1100	+7.767%	3	953	-85.586%
2026-07-08	1.0500	1.0500	1.0300	1.0300	-32.237%	8	953	-84.466%
2026-07-06	1.1900	1.5200	1.1900	1.5200	+32.174%	52	950	-89.474%
2026-07-02	1.8000	1.8000	1.1500	1.1500	-36.111%	53	921	-86.087%
2026-07-01	1.9500	1.9500	1.8000	1.8000	-1.639%	3	921	-91.111%
2026-06-30	1.8500	1.8500	1.8300	1.8300	+60.526%	4	921	-91.257%
2026-06-26	1.1400	1.1400	1.1400	1.1400	+8.571%	1	921	-85.965%
2026-06-25	1.0900	1.0900	1.0400	1.0500	-4.545%	3	921	-84.762%
2026-06-24	1.1800	1.1800	1.1000	1.1000	-8.333%	3	921	-85.455%
2026-06-23	1.2000	1.2000	1.2000	1.2000	-34.426%	20	921	-86.667%
2026-06-22	1.9900	2.0300	1.8200	1.8300	+8.284%	268	906	-91.257%
2026-06-18	1.7100	1.7100	1.6900	1.6900	-6.111%	51	1,008	-90.533%
2026-06-17	1.8300	1.8300	1.7900	1.8000	-15.888%	41	1,008	-91.111%
2026-06-16	2.2400	2.2400	2.1400	2.1400	-17.375%	2	1,008	-92.523%
2026-06-15	2.9800	2.9800	2.5900	2.5900	-9.123%	4	1,006	-93.822%
2026-06-12	3.0000	3.0000	2.5000	2.8500	+1.786%	7	1,006	-94.386%
2026-06-11	2.3000	2.8000	2.2600	2.8000	+26.126%	15	1,006	-94.286%
2026-06-10	2.5100	2.5100	2.2200	2.2200	-9.016%	7	1,004	-92.793%
2026-06-09	2.9300	2.9300	2.4400	2.4400	-23.750%	22	1,005	-93.443%
2026-06-08	3.0500	3.2700	3.0500	3.2000	+15.523%	9	1,003	-95.000%
2026-06-05	3.0300	3.0300	2.7700	2.7700	-29.337%	5	1,008	-94.224%
2026-06-04	4.2000	4.2000	3.9000	3.9200	-12.889%	144	1,006	-95.918%
2026-06-02	4.1500	4.5000	4.1500	4.5000	+9.756%	82	1,124	-96.444%
2026-06-01	4.0500	4.3200	4.0500	4.1000	-20.388%	24	1,137	-96.098%
2026-05-29	5.6500	5.6600	4.6900	5.1500	-17.600%	79	1,142	-96.893%
2026-05-28	6.3200	6.3200	6.1500	6.2500	-4.580%	82	1,134	-97.440%
2026-05-27	6.1000	7.1500	6.1000	6.5500	+24.762%	69	1,131	-97.557%
2026-05-26	5.2600	5.4000	5.2500	5.2500	+12.903%	83	1,113	-96.952%
2026-05-21	4.4800	4.6500	4.2000	4.6500	+10.979%	78	1,112	-96.559%
2026-05-20	4.1000	4.2500	4.1000	4.1900	+13.243%	82	1,112	-96.181%
2026-05-19	3.2700	3.7000	3.2400	3.7000	-5.852%	6	1,101	-95.676%
2026-05-18	4.3000	4.4000	3.9300	3.9300	-30.442%	130	1,101	-95.929%
2026-05-15	5.8800	6.0000	5.6500	5.6500	-28.931%	5	1,101	-97.168%
2026-05-14	8.2000	9.3400	7.9000	7.9500	-6.471%	75	1,040	-97.987%
2026-05-13	7.3900	9.1700	7.0000	8.5000	+30.769%	53	1,008	-98.118%
2026-05-12	7.4000	7.4000	6.3200	6.5000	-23.977%	19	1,008	-97.538%
2026-05-11	5.6000	8.5500	4.7500	8.5500	+51.327%	48	1,008	-98.129%
2026-05-08	4.8300	5.7500	4.8300	5.6500	+35.167%	61	1,014	-97.168%
2026-05-07	4.0500	4.3000	4.0500	4.1800	+41.695%	30	999	-96.172%
2026-05-06	2.9200	2.9500	2.9200	2.9500	-4.839%	51	991	-94.576%
2026-05-05	3.1000	3.1000	3.1000	3.1000	+4.730%	65	950	-94.839%
2026-05-04	2.9600	2.9600	2.9600	2.9600	+52.577%	1	929	-94.595%
2026-04-30	1.9400	1.9400	1.9400	1.9400	-11.416%	4	929	-91.753%
2026-04-29	2.2200	2.2200	2.1900	2.1900	-7.983%	5	925	-92.694%
2026-04-28	2.3500	2.3800	2.3500	2.3800	-2.459%	7	925	-93.277%
2026-04-24	2.3600	2.4400	2.3600	2.4400	-41.905%	6	930	-93.443%
2026-04-20	4.2000	4.2000	4.2000	4.2000	-11.579%	1	925	-96.190%
2026-04-17	5.0000	5.2500	4.7500	4.7500	+14.458%	75	925	-96.632%
2026-04-16	3.9000	4.1500	3.9000	4.1500	-6.109%	4	954	-96.145%
2026-04-15	4.5000	4.5500	4.4200	4.4200	+112.500%	54	957	-96.380%
2026-04-14	2.1000	2.1000	2.0800	2.0800	+44.444%	42	954	-92.308%
2026-04-10	1.5500	1.5500	1.4400	1.4400	-8.280%	53	929	-88.889%
2026-04-08	1.5700	1.5700	1.5700	1.5700	+8.276%	1	877	-89.809%
2026-04-07	1.4200	1.4500	1.4000	1.4500	+0.694%	10	878	-88.966%
2026-04-06	1.6000	1.6000	1.4300	1.4400	-16.279%	13	877	-88.889%
2026-04-02	1.7300	1.7400	1.7100	1.7200	-23.556%	53	883	-90.698%
2026-04-01	2.2500	2.2500	2.2500	2.2500	+25.000%	1	883	-92.889%
2026-03-30	1.9200	1.9200	1.8000	1.8000	-10.891%	23	883	-91.111%
2026-03-27	2.0200	2.0200	2.0200	2.0200	-10.222%	1	895	-92.079%
2026-03-26	2.3500	2.3500	2.2500	2.2500	-25.249%	11	894	-92.889%
2026-03-25	3.0400	3.0400	3.0100	3.0100	+11.896%	70	893	-94.684%
2026-03-23	2.7700	2.8800	2.6900	2.6900	+12.552%	19	848	-94.052%
2026-03-20	2.5000	2.5000	2.3900	2.3900	-20.333%	18	845	-93.305%
2026-03-19	3.1500	3.1500	3.0000	3.0000	-30.716%	16	850	-94.667%
2026-03-17	4.5800	4.6000	4.3300	4.3300	-19.065%	83	850	-96.305%
2026-03-16	5.3500	5.3500	5.3500	5.3500	-1.835%	82	932	-97.009%
2026-03-13	5.6000	5.6000	5.4500	5.4500	-7.627%	4	859	-97.064%
2026-03-12	5.9500	6.0000	5.9000	5.9000	-7.813%	14	859	-97.288%
2026-03-11	6.4000	6.4000	6.4000	6.4000	+6.312%	1	855	-97.500%
2026-03-10	6.2200	6.2200	6.0200	6.0200	+5.614%	5	854	-97.342%
2026-03-09	5.8500	5.8500	5.7000	5.7000	-17.391%	5	854	-97.193%
2026-03-06	6.3000	6.9000	6.3000	6.9000	-6.757%	5	855	-97.681%
2026-03-04	7.2000	7.4000	7.2000	7.4000	+21.311%	3	854	-97.838%
2026-03-03	6.0000	6.1000	6.0000	6.1000	-16.209%	3	851	-97.377%
2026-03-02	7.2800	7.2800	7.2800	7.2800	+5.968%	2	852	-97.802%
2026-02-27	7.1500	7.1500	6.8700	6.8700	-17.229%	5	850	-97.671%
2026-02-24	8.3000	8.3000	8.3000	8.3000	+19.082%	6	851	-98.072%
2026-02-23	7.9300	7.9300	6.6900	6.9700	-24.811%	49	851	-97.704%
2026-02-20	8.9000	9.2700	8.5500	9.2700	+1.311%	5	847	-98.274%
2026-02-19	9.2500	9.2500	9.1500	9.1500	-10.732%	2	845	-98.251%
2026-02-17	10.3900	10.3900	9.3000	10.2500	-12.468%	11	845	-98.439%
2026-02-13	11.7100	11.7100	11.7100	11.7100	-1.265%	1	845	-98.634%
2026-02-12	14.7800	14.7800	11.8600	11.8600	-12.148%	5	845	-98.651%
2026-02-11	13.4700	13.5000	13.4700	13.5000	+20.751%	2	846	-98.815%
2026-02-09	11.1800	11.1800	11.1800	11.1800	-1.062%	5	845	-98.569%
2026-02-06	11.3000	11.3000	11.3000	11.3000	+9.709%	1	840	-98.584%
2026-02-05	9.4400	10.4900	9.4400	10.3000	-6.364%	30	839	-98.447%
2026-02-04	12.2500	12.4500	10.5000	11.0000	-15.579%	446	1,250	-98.545%
2026-02-03	12.7500	13.0300	12.7500	13.0300	-6.929%	3	958	-98.772%
2026-02-02	14.0000	14.0000	14.0000	14.0000	-17.258%	1	957	-98.857%
2026-01-30	17.9500	17.9500	16.6500	16.9200	+30.656%	15	958	-99.054%
2026-01-29	12.9500	13.7900	12.8800	12.9500	-25.958%	353	945	-98.764%
2026-01-28	18.4000	18.4000	17.4900	17.4900	-9.237%	2	950	-99.085%
2026-01-26	19.0000	19.2700	19.0000	19.2700	-7.799%	5	950	-99.170%
2026-01-23	21.0000	21.0000	20.9000	20.9000	-3.241%	4	951	-99.234%
2026-01-22	17.4500	21.6000	17.4500	21.6000	+31.307%	11	951	-99.259%
2026-01-21	17.0000	17.0000	16.4500	16.4500	+13.448%	234	941	-99.027%
2026-01-20	15.0500	15.5500	14.5000	14.5000	-28.571%	7	837	-98.897%
2026-01-15	21.1000	21.1000	20.3000	20.3000	+1.247%	23	836	-99.212%
2026-01-14	21.7700	21.7700	20.0500	20.0500	-13.015%	11	841	-99.202%
2026-01-13	23.0500	23.0500	23.0500	23.0500	-6.301%	103	848	-99.306%
2026-01-12	23.8500	24.6000	23.8500	24.6000	+7.190%	106	848	-99.350%
2026-01-09	22.9500	22.9500	22.9500	22.9500	+2.000%	2	782	-99.303%
2026-01-07	22.5000	22.5000	22.5000	22.5000	+2.273%	1	780	-99.289%
2026-01-06	23.4500	23.4500	22.0000	22.0000	-21.005%	17	780	-99.273%
2026-01-05	28.5500	28.5500	27.8500	27.8500	+15.321%	4	779	-99.425%
2026-01-02	28.2000	28.2000	23.6000	24.1500	-16.724%	11	779	-99.337%
2025-12-31	29.1500	29.1500	29.0000	29.0000	-10.632%	4	782	-99.448%
2025-12-30	29.9500	32.4500	29.9500	32.4500	+2.366%	41	782	-99.507%
2025-12-29	34.1400	34.1400	31.7000	31.7000	-15.127%	14	791	-99.495%
2025-12-26	37.3500	37.3500	37.3500	37.3500	-8.231%	3	802	-99.572%
2025-12-23	41.5700	41.5700	40.7000	40.7000	-5.349%	2	800	-99.607%
2025-12-19	43.0000	43.0000	43.0000	43.0000	-3.131%	8	800	-99.628%
2025-12-18	43.4500	45.4000	43.4500	44.3900	+9.903%	6	800	-99.640%
2025-12-17	42.8200	42.8200	39.7000	40.3900	-15.502%	25	806	-99.604%
2025-12-16	44.4500	47.8000	43.5300	47.8000	+13.270%	14	805	-99.665%
2025-12-15	42.6500	42.8300	41.9300	42.2000	+22.142%	20	809	-99.621%
2025-12-12	34.4500	35.2500	31.4000	34.5500	+5.015%	9	815	-99.537%
2025-12-11	32.9000	32.9000	32.9000	32.9000	+3.135%	1	815	-99.514%
2025-12-10	31.9000	31.9000	31.9000	31.9000	-5.900%	1	814	-99.498%
2025-12-09	33.4500	33.9000	33.4500	33.9000	+10.244%	2	814	-99.528%
2025-12-08	32.3100	32.3100	30.7500	30.7500	-11.638%	3	815	-99.480%
2025-12-04	36.0500	36.0500	34.7000	34.8000	+2.203%	11	817	-99.540%
2025-12-03	31.8000	34.0500	31.8000	34.0500	+16.410%	2	817	-99.530%
2025-12-02	29.2500	29.2500	29.2500	29.2500	+1.386%	10	818	-99.453%
2025-12-01	29.3800	29.3800	28.8500	28.8500	-3.833%	9	808	-99.445%
2025-11-28	30.0000	30.0000	30.0000	30.0000	-1.639%	1	815	-99.467%
2025-11-26	30.2900	30.5000	30.2900	30.5000	+5.172%	9	806	-99.475%
2025-11-25	29.0000	29.0000	29.0000	29.0000	-3.010%	1	806	-99.448%
2025-11-24	30.2000	30.2000	29.9000	29.9000	+23.045%	434	805	-99.465%
2025-11-21	26.8500	26.8500	23.6800	24.3000	-8.989%	12	408	-99.342%
2025-11-20	32.7000	32.7000	26.4500	26.7000	-0.743%	39	410	-99.401%
2025-11-19	27.7500	27.7500	26.9000	26.9000	+3.462%	8	418	-99.405%
2025-11-18	26.0000	26.0000	26.0000	26.0000	-14.894%	1	421	-99.385%
2025-11-14	24.0100	30.5500	24.0100	30.5500	+10.568%	18	422	-99.476%
2025-11-13	30.4600	30.5000	27.5000	27.6300	-21.102%	44	429	-99.421%
2025-11-12	36.1500	36.1500	35.0200	35.0200	-18.082%	20	438	-99.543%
2025-11-10	40.5500	42.7500	40.5500	42.7500	+12.205%	8	428	-99.626%
2025-11-07	38.8000	38.8000	38.1000	38.1000	-13.703%	3	423	-99.580%
2025-11-06	50.9000	50.9000	44.1500	44.1500	-13.431%	2	420	-99.638%
2025-11-05	46.1000	51.0000	46.1000	51.0000	+16.173%	13	420	-99.686%
2025-11-04	47.1500	47.1500	43.9000	43.9000	-17.248%	15	419	-99.636%
2025-11-03	53.0500	53.0500	53.0500	53.0500	+22.659%	13	414	-99.698%
2025-10-31	46.0300	46.0300	43.2500	43.2500	+6.135%	9	414	-99.630%
2025-10-30	43.0200	43.0200	40.5000	40.7500	-15.016%	8	412	-99.607%
2025-10-29	47.5500	47.9500	47.5500	47.9500	+8.313%	2	412	-99.666%
2025-10-27	40.1000	45.2500	40.1000	44.2700	+21.621%	11	415	-99.639%
2025-10-24	36.5000	36.5000	36.4000	36.4000	+4.000%	23	415	-99.560%
2025-10-23	32.5000	35.0000	32.5000	35.0000	-9.794%	23	392	-99.543%
2025-10-22	37.4300	38.8000	37.4200	38.8000	+2.105%	9	408	-99.588%
2025-10-16	39.1500	39.8400	38.0000	38.0000	-3.480%	5	407	-99.579%
2025-10-15	41.5000	41.5000	38.6100	39.3700	+9.209%	16	402	-99.594%
2025-10-14	36.0500	36.0500	36.0500	36.0500	+1.549%	17	395	-99.556%
2025-10-13	35.5000	35.5000	35.5000	35.5000	-0.976%	1	378	-99.549%
2025-10-10	36.0000	36.0000	35.8500	35.8500	-22.654%	3	378	-99.554%
2025-10-03	46.3500	46.3500	46.3500	46.3500	+1.311%	5	378	-99.655%
2025-10-02	53.8300	53.8300	45.7500	45.7500	-12.440%	8	373	-99.650%
2025-10-01	50.0000	52.2500	50.0000	52.2500	+4.500%	7	369	-99.694%
2025-09-29	50.0000	50.0000	50.0000	50.0000	+25.849%	1	369	-99.680%
2025-09-25	44.1600	44.1600	39.7300	39.7300	-12.004%	5	368	-99.597%
2025-09-24	45.1500	45.1500	45.1500	45.1500	+6.235%	1	366	-99.646%
2025-09-23	42.5000	42.5000	42.5000	42.5000	+0.878%	2	366	-99.624%
2025-09-19	42.1300	42.1300	42.1300	42.1300	-1.450%	2	364	-99.620%
2025-09-18	44.4500	44.4500	42.7500	42.7500	+7.547%	6	363	-99.626%
2025-09-17	41.0000	41.0000	39.7500	39.7500	-7.126%	5	358	-99.597%
2025-09-16	41.9900	42.8000	41.9900	42.8000	+3.507%	4	359	-99.626%
2025-09-15	43.2000	43.2000	41.3500	41.3500	+25.417%	2	362	-99.613%
2025-09-12	32.9000	33.0800	32.9000	32.9700	+52.993%	16	363	-99.515%
2025-09-08	21.5500	21.5500	21.5500	21.5500	+18.277%	1	372	-99.258%
2025-09-04	17.9700	18.2200	17.9600	18.2200	-4.707%	7	372	-99.122%
2025-09-03	18.8000	19.1700	18.8000	19.1200	+14.491%	21	366	-99.163%
2025-09-02	16.7000	16.7000	16.7000	16.7000	-17.936%	3	355	-99.042%
2025-08-28	20.3500	20.3500	20.3500	20.3500	-0.489%	1	352	-99.214%
2025-08-25	20.3900	20.4500	20.3900	20.4500	+22.090%	2	351	-99.218%
2025-08-22	16.1700	16.7500	16.1700	16.7500	+15.517%	5	350	-99.045%
2025-08-20	14.5000	14.5500	14.5000	14.5000	-34.091%	258	350	-98.897%
2025-08-11	22.0000	22.0000	22.0000	22.0000	+11.675%	2	242	-99.273%
2025-08-08	19.7000	19.7000	19.7000	19.7000	+38.246%	7	244	-99.188%
2025-08-04	14.2500	14.2500	14.2500	14.2500	-3.061%	1	244	-98.877%
2025-07-31	14.5000	14.7000	14.5000	14.7000	-17.416%	3	244	-98.912%
2025-07-29	17.8000	17.8000	17.8000	17.8000	-7.963%	20	243	-99.101%
2025-07-28	19.3400	19.3400	19.3400	19.3400	+45.852%	1	243	-99.173%
2025-07-24	13.2600	13.2600	13.2600	13.2600	-40.000%	1	242	-98.793%
2025-07-23	21.9100	22.1000	21.9100	22.1000	+12.755%	3	241	-99.276%
2025-07-17	20.2500	20.2500	19.6000	19.6000	+11.364%	20	239	-99.184%
2025-07-10	17.6000	17.6000	17.6000	17.6000	+15.789%	104	230	-99.091%
2025-07-09	15.2000	15.2000	15.2000	15.2000	-10.377%	2	232	-98.947%
2025-07-08	16.9600	16.9600	16.9600	16.9600	-5.357%	1	234	-99.057%
2025-07-01	18.0000	18.0000	17.9200	17.9200	-40.741%	2	235	-99.107%
2025-06-24	30.2400	30.2400	30.2400	30.2400	+15.508%	1	233	-99.471%
2025-06-20	27.0000	27.0000	26.1800	26.1800	-0.833%	10	232	-99.389%
2025-06-17	26.8000	26.8000	26.3900	26.4000	+4.554%	3	231	-99.394%
2025-06-10	25.2500	25.2500	25.2500	25.2500	+23.171%	1	228	-99.366%
2025-06-05	27.0000	27.0000	20.5000	20.5000	-42.945%	4	229	-99.220%
2025-06-03	37.4000	37.4000	35.9300	35.9300	+11.411%	20	228	-99.555%
2025-06-02	32.2500	32.2500	32.2500	32.2500	-23.939%	1	228	-99.504%
2025-05-28	42.4000	42.4000	42.4000	42.4000	+16.966%	1	227	-99.623%
2025-05-22	36.2500	36.2500	36.2500	36.2500	+10.350%	25	228	-99.559%
2025-05-21	32.8500	32.8500	32.8500	32.8500	-9.254%	1	229	-99.513%
2025-05-20	36.3000	36.3000	36.2000	36.2000	+1.401%	2	229	-99.558%
2025-05-19	35.0000	35.7000	34.6000	35.7000	-8.344%	39	231	-99.552%
2025-05-14	36.0500	39.0000	36.0500	38.9500	+20.775%	76	253	-99.589%
2025-05-13	32.4000	32.4000	32.2500	32.2500	+12.565%	2	217	-99.504%
2025-05-12	28.7000	28.7000	28.6500	28.6500	+52.637%	2	216	-99.442%
2025-04-30	18.9000	18.9000	18.7700	18.7700	+40.599%	4	216	-99.148%
2025-04-23	13.3500	13.3500	13.3500	13.3500	-19.481%	1	213	-98.801%
2025-04-04	16.5800	16.5800	16.5800	16.5800	-14.536%	2	212	-99.035%
2025-04-03	19.4000	19.4000	19.4000	19.4000	+1.042%	18	213	-99.175%
2025-04-02	19.2000	19.2000	19.2000	19.2000	+4.689%	30	261	-99.167%
2025-03-31	18.1500	18.3400	18.1500	18.3400	-18.125%	25	261	-99.128%
2025-03-25	22.4000	22.4000	22.4000	22.4000	+7.177%	1	258	-99.286%
2025-03-24	17.9000	21.0500	17.9000	20.9000	+21.512%	120	259	-99.234%
2025-03-14	17.2000	17.2000	17.2000	17.2000	+32.819%	20	212	-99.070%
2025-03-10	13.0800	13.0800	12.9500	12.9500	-29.620%	2	212	-98.764%
2025-03-07	16.9400	18.4000	16.9300	18.4000	-20.381%	402	210	-99.130%
2025-02-26	25.1200	25.1200	23.1100	23.1100	-8.836%	13	27	-99.308%
2025-02-25	25.6300	25.6300	25.3500	25.3500	-26.945%	15	37	-99.369%
2025-02-21	34.5000	34.7000	34.5000	34.7000	-21.404%	4	25	-99.539%
2025-02-19	44.5000	44.5000	44.1500	44.1500	+3.517%	22	24	-99.638%
2025-02-13	43.0900	43.0900	42.6500	42.6500	+21.165%	3	1	-99.625%
2025-02-11	35.2000	35.2000	35.2000	35.2000	0.000%	1	1	-99.545%