Dark

TSLA20260918C720
TSLA Sep 18 2026 720.00 Call (TSLA260918C00720000)
option OPRA

EOD

Jul 30, 2026

0.1600-15.789%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.1600	0.1600	0.1600	0.1600	-15.789%	2	622	0.000%
2026-07-27	0.1900	0.1900	0.1900	0.1900	-5.000%	1	622	-15.789%
2026-07-24	0.2200	0.2200	0.2000	0.2000	-16.667%	8	623	-20.000%
2026-07-23	0.1800	0.2400	0.1700	0.2400	-38.462%	14	622	-33.333%
2026-07-22	0.3900	0.3900	0.3900	0.3900	-4.878%	1	624	-58.974%
2026-07-21	0.4400	0.4400	0.4100	0.4100	-2.381%	2	624	-60.976%
2026-07-20	0.4200	0.4200	0.4200	0.4200	-2.326%	1	624	-61.905%
2026-07-17	0.4500	0.4500	0.4300	0.4300	-23.214%	2	624	-62.791%
2026-07-16	0.5600	0.5600	0.5600	0.5600	-44.554%	1	623	-71.429%
2026-07-09	1.0100	1.0100	1.0100	1.0100	+24.691%	1	622	-84.158%
2026-07-08	0.8600	0.8600	0.8100	0.8100	-22.857%	2	623	-80.247%
2026-07-07	1.0500	1.0500	1.0500	1.0500	-15.323%	4	623	-84.762%
2026-07-06	1.2400	1.2400	1.2400	1.2400	+19.231%	10	619	-87.097%
2026-07-02	1.2600	1.2600	1.0400	1.0400	-33.333%	3	615	-84.615%
2026-06-30	1.5600	1.5600	1.5600	1.5600	+23.810%	1	615	-89.744%
2026-06-29	1.2600	1.2600	1.2600	1.2600	+12.500%	1	615	-87.302%
2026-06-26	0.9100	1.1200	0.9100	1.1200	+28.736%	4	615	-85.714%
2026-06-25	0.9400	0.9700	0.8700	0.8700	-6.452%	7	617	-81.609%
2026-06-24	0.9900	1.0100	0.9300	0.9300	-36.735%	18	616	-82.796%
2026-06-22	1.4800	1.4800	1.4700	1.4700	+3.521%	5	620	-89.116%
2026-06-18	1.4200	1.4200	1.4200	1.4200	-7.190%	1	617	-88.732%
2026-06-17	1.5300	1.5300	1.5300	1.5300	-29.817%	18	617	-89.542%
2026-06-15	2.1800	2.1800	2.1800	2.1800	-8.403%	6	617	-92.661%
2026-06-12	2.3800	2.3800	2.3800	2.3800	+3.478%	1	617	-93.277%
2026-06-11	2.1000	2.3000	2.1000	2.3000	+25.683%	5	617	-93.043%
2026-06-10	2.0500	2.0500	1.8300	1.8300	-16.438%	4	615	-91.257%
2026-06-09	2.9000	2.9000	2.1900	2.1900	-4.783%	8	613	-92.694%
2026-06-05	2.8700	2.8700	2.3000	2.3000	-45.238%	36	608	-93.043%
2026-06-03	4.2000	4.2000	4.2000	4.2000	+20.000%	2	622	-96.190%
2026-06-02	3.1500	3.5500	3.1500	3.5000	+2.941%	9	622	-95.429%
2026-06-01	3.3500	3.5500	3.3500	3.4000	-21.839%	77	624	-95.294%
2026-05-29	3.9300	4.3500	3.9300	4.3500	-15.698%	232	630	-96.322%
2026-05-28	5.0200	5.2500	5.0100	5.1600	-4.444%	84	675	-96.899%
2026-05-27	5.9000	5.9000	5.4000	5.4000	+52.113%	2	672	-97.037%
2026-05-21	3.6200	3.6200	3.5300	3.5500	+9.231%	40	672	-95.493%
2026-05-20	3.2500	3.2500	3.2500	3.2500	+20.370%	10	672	-95.077%
2026-05-19	2.7000	2.7000	2.7000	2.7000	-22.414%	1	670	-94.074%
2026-05-18	3.5300	3.6200	3.4800	3.4800	-27.500%	40	670	-95.402%
2026-05-15	4.9000	4.9000	4.5700	4.8000	-26.718%	42	670	-96.667%
2026-05-14	7.9400	8.0500	6.5500	6.5500	+47.191%	44	669	-97.557%
2026-05-08	4.2000	4.4500	4.2000	4.4500	+90.171%	15	667	-96.404%
2026-05-04	2.3400	2.3400	2.3400	2.3400	+23.158%	3	667	-93.162%
2026-04-30	1.9000	1.9000	1.9000	1.9000	+10.465%	1	667	-91.579%
2026-04-29	1.8400	1.8400	1.6800	1.7200	-12.245%	42	668	-90.698%
2026-04-28	2.2200	2.2200	1.9600	1.9600	-6.667%	11	677	-91.837%
2026-04-27	2.1000	2.1000	2.1000	2.1000	+7.143%	50	677	-92.381%
2026-04-23	1.9600	1.9600	1.9600	1.9600	-33.784%	1	677	-91.837%
2026-04-22	3.0100	3.0600	2.9600	2.9600	-2.632%	16	677	-94.595%
2026-04-21	3.0400	3.0400	3.0400	3.0400	-25.854%	1	667	-94.737%
2026-04-17	4.1000	4.1000	4.1000	4.1000	+175.168%	80	667	-96.098%
2026-04-14	1.4900	1.4900	1.4900	1.4900	+34.234%	3	627	-89.262%
2026-04-09	1.1500	1.1500	1.1100	1.1100	-0.893%	5	624	-85.586%
2026-04-07	1.1200	1.1200	1.1200	1.1200	-22.759%	6	628	-85.714%
2026-04-02	1.4500	1.4500	1.4500	1.4500	-14.201%	1	629	-88.966%
2026-03-27	1.6900	1.6900	1.6900	1.6900	-13.776%	1	629	-90.533%
2026-03-26	2.0800	2.0800	1.9600	1.9600	-14.410%	3	629	-91.837%
2026-03-25	2.4100	2.4100	2.2900	2.2900	+13.930%	6	628	-93.013%
2026-03-24	2.0100	2.0100	2.0100	2.0100	-11.454%	1	633	-92.040%
2026-03-23	2.2700	2.3300	2.1900	2.2700	+28.977%	12	634	-92.952%
2026-03-20	2.1100	2.1100	1.7600	1.7600	-29.600%	16	637	-90.909%
2026-03-19	2.4700	2.5000	2.4500	2.5000	-23.780%	17	650	-93.600%
2026-03-18	3.2800	3.2800	3.2800	3.2800	-9.642%	1	640	-95.122%
2026-03-17	3.6300	3.6300	3.6300	3.6300	-23.579%	1	640	-95.592%
2026-03-12	5.0000	5.0000	4.7500	4.7500	-11.215%	56	640	-96.632%
2026-03-11	5.3500	5.3500	5.3500	5.3500	+13.830%	2	599	-97.009%
2026-03-10	4.7000	4.7000	4.7000	4.7000	0.000%	5	597	-96.596%
2026-03-09	4.7000	4.7000	4.7000	4.7000	-14.545%	2	597	-96.596%
2026-03-06	5.5000	5.5000	5.5000	5.5000	-13.386%	6	597	-97.091%
2026-03-04	6.3500	6.3500	6.3500	6.3500	+24.510%	3	597	-97.480%
2026-03-03	5.2800	5.2800	4.9000	5.1000	-12.069%	8	600	-96.863%
2026-03-02	5.9000	5.9000	5.8000	5.8000	+1.222%	11	596	-97.241%
2026-02-27	5.9000	5.9000	5.7300	5.7300	-26.065%	7	586	-97.208%
2026-02-25	7.7500	7.7500	7.7500	7.7500	+9.929%	15	591	-97.935%
2026-02-24	5.9000	7.0500	5.9000	7.0500	+22.396%	10	591	-97.730%
2026-02-23	6.4600	6.4600	5.4600	5.7600	-18.182%	65	591	-97.222%
2026-02-20	7.4200	7.4200	7.0400	7.0400	-14.667%	65	614	-97.727%
2026-02-19	7.4400	8.2500	7.4400	8.2500	-0.602%	5	571	-98.061%
2026-02-18	8.1600	8.3000	8.1600	8.3000	-0.599%	93	568	-98.072%
2026-02-17	7.9800	8.3500	7.7000	8.3500	-11.920%	54	592	-98.084%
2026-02-13	9.3500	10.2000	9.3000	9.4800	-3.265%	35	583	-98.312%
2026-02-12	12.4500	12.4500	9.8000	9.8000	-10.747%	17	583	-98.367%
2026-02-11	12.2200	12.2200	10.9800	10.9800	-0.182%	6	582	-98.543%
2026-02-10	10.6900	11.0000	10.6500	11.0000	+8.374%	6	581	-98.545%
2026-02-09	9.2700	10.1500	9.2700	10.1500	+7.407%	7	586	-98.424%
2026-02-06	9.3500	9.4500	9.3500	9.4500	+15.667%	2	585	-98.307%
2026-02-05	8.6500	8.7000	7.9000	8.1700	-13.270%	54	584	-98.042%
2026-02-04	9.1500	9.6500	8.9000	9.4200	-16.341%	15	568	-98.301%
2026-02-03	11.4500	11.6500	11.1500	11.2600	-7.325%	8	563	-98.579%
2026-02-02	11.4500	12.1500	11.4500	12.1500	-14.134%	2	561	-98.683%
2026-01-30	12.6000	15.2500	12.6000	14.1500	+25.778%	14	561	-98.869%
2026-01-29	12.6000	12.7000	10.8000	11.2500	-26.710%	257	549	-98.578%
2026-01-28	15.3500	15.3500	15.3500	15.3500	+2.676%	7	759	-98.958%
2026-01-27	14.9500	14.9500	14.9500	14.9500	-12.573%	1	752	-98.930%
2026-01-26	17.1000	17.1000	17.1000	17.1000	-5.368%	1	752	-99.064%
2026-01-23	18.6600	18.6600	18.0000	18.0700	-2.849%	3	752	-99.115%
2026-01-22	13.8500	18.6000	13.8500	18.6000	+41.445%	6	750	-99.140%
2026-01-21	12.6000	13.1500	12.6000	13.1500	+4.781%	202	750	-98.783%
2026-01-20	13.6600	13.6600	12.5500	12.5500	-39.372%	47	748	-98.725%
2026-01-12	19.5500	21.0000	19.5500	20.7000	-0.481%	7	744	-99.227%
2026-01-09	20.8000	20.8000	20.8000	20.8000	+7.161%	2	746	-99.231%
2026-01-07	20.0000	20.0000	19.4000	19.4100	-0.716%	7	746	-99.176%
2026-01-06	20.0000	20.0000	19.5500	19.5500	-23.423%	7	749	-99.182%
2026-01-05	25.5300	25.5300	25.5300	25.5300	+3.360%	5	743	-99.373%
2025-12-31	24.7000	24.7000	24.7000	24.7000	-9.424%	1	743	-99.352%
2025-12-30	28.5500	28.5500	27.2700	27.2700	-6.127%	44	743	-99.413%
2025-12-29	30.7500	30.7500	28.8000	29.0500	-14.180%	25	752	-99.449%
2025-12-24	33.8500	33.8500	33.8500	33.8500	-16.358%	1	754	-99.527%
2025-12-22	42.9000	42.9000	40.4700	40.4700	+8.499%	21	754	-99.605%
2025-12-19	38.6000	38.6000	37.3000	37.3000	-8.690%	43	755	-99.571%
2025-12-18	41.0000	41.0000	40.8500	40.8500	+6.049%	5	750	-99.608%
2025-12-17	44.2000	44.2000	38.5200	38.5200	-1.810%	5	750	-99.585%
2025-12-16	40.0700	40.0800	39.2300	39.2300	+0.978%	9	750	-99.592%
2025-12-15	38.8500	38.8500	38.8500	38.8500	+21.217%	15	741	-99.588%
2025-12-05	32.0500	32.0500	32.0500	32.0500	+9.014%	30	738	-99.501%
2025-12-03	28.9000	29.4000	27.7500	29.4000	+9.091%	16	714	-99.456%
2025-11-24	27.6500	27.6500	26.9500	26.9500	+8.889%	3	718	-99.406%
2025-11-18	23.5000	24.7500	23.5000	24.7500	-7.303%	2	718	-99.354%
2025-11-14	25.2000	26.7000	25.2000	26.7000	+8.141%	6	717	-99.401%
2025-11-13	25.1500	25.1500	24.6900	24.6900	-37.015%	240	711	-99.352%
2025-11-10	39.2000	39.2000	39.2000	39.2000	+10.423%	1	537	-99.592%
2025-11-07	34.8000	35.5000	34.8000	35.5000	-14.313%	15	538	-99.549%
2025-11-06	41.4300	41.4300	41.4300	41.4300	-13.453%	1	529	-99.614%
2025-11-05	43.2500	47.8700	43.2500	47.8700	+21.807%	7	530	-99.666%
2025-10-31	39.3000	39.3000	39.3000	39.3000	+6.793%	4	531	-99.593%
2025-10-30	36.8000	36.8000	36.8000	36.8000	-13.918%	5	531	-99.565%
2025-10-29	42.7500	42.7500	42.7500	42.7500	+3.261%	1	526	-99.626%
2025-10-27	41.4000	41.4000	41.4000	41.4000	+24.887%	1	525	-99.614%
2025-10-23	29.2800	33.1500	28.4900	33.1500	-3.662%	5	525	-99.517%
2025-10-22	34.4100	34.4100	34.4100	34.4100	-13.216%	15	522	-99.535%
2025-10-20	39.6500	39.6500	39.6500	39.6500	+13.027%	2	529	-99.596%
2025-10-17	37.7600	37.7600	35.0800	35.0800	+2.423%	11	529	-99.544%
2025-10-16	36.4500	36.4500	33.5600	34.2500	-2.031%	50	540	-99.533%
2025-10-15	36.3000	36.5300	34.8200	34.9600	+2.372%	66	575	-99.542%
2025-10-14	32.8500	35.2500	32.8500	34.1500	+0.441%	90	520	-99.531%
2025-10-13	34.0000	34.0000	34.0000	34.0000	+10.569%	39	481	-99.529%
2025-10-10	33.0200	33.0200	30.7500	30.7500	-14.226%	10	520	-99.480%
2025-10-09	35.8500	35.8500	35.8500	35.8500	-4.781%	7	512	-99.554%
2025-10-08	37.7000	37.7000	37.1400	37.6500	-3.659%	33	512	-99.575%
2025-10-07	40.6000	42.8700	39.0800	39.0800	-12.670%	3	488	-99.591%
2025-10-06	43.6900	44.7500	42.1000	44.7500	+25.350%	17	488	-99.642%
2025-10-03	35.6500	35.7000	34.8000	35.7000	-25.934%	79	480	-99.552%
2025-10-01	43.8000	48.2000	43.8000	48.2000	+19.159%	38	465	-99.668%
2025-09-30	42.9500	43.0000	40.4500	40.4500	-8.691%	35	481	-99.604%
2025-09-29	44.3000	44.3000	44.3000	44.3000	+19.730%	10	454	-99.639%
2025-09-26	38.1000	38.1000	37.0000	37.0000	-5.852%	16	454	-99.568%
2025-09-25	39.3000	39.3000	39.3000	39.3000	-10.356%	1	438	-99.593%
2025-09-24	41.8000	43.8500	41.8000	43.8400	+2.550%	71	439	-99.635%
2025-09-23	42.7500	42.7500	42.7500	42.7500	+2.273%	5	408	-99.626%
2025-09-22	41.8000	41.8000	41.8000	41.8000	+4.500%	1	403	-99.617%
2025-09-18	40.0000	40.0000	40.0000	40.0000	+1.215%	1	403	-99.600%
2025-09-15	38.8100	41.2500	37.5500	39.5200	+31.427%	5	402	-99.595%
2025-09-12	26.3000	30.0700	26.3000	30.0700	+46.683%	4	398	-99.468%
2025-09-05	20.4200	20.7500	20.1000	20.5000	+23.123%	288	394	-99.220%
2025-09-04	16.6500	16.6500	16.6500	16.6500	-2.915%	1	325	-99.039%
2025-09-03	17.1500	17.1500	17.1500	17.1500	+10.645%	1	324	-99.067%
2025-09-02	15.5000	15.5000	15.5000	15.5000	-18.249%	1	324	-98.968%
2025-08-28	18.9000	18.9600	18.9000	18.9600	-7.512%	9	323	-99.156%
2025-08-27	21.0000	21.0000	20.5000	20.5000	+48.014%	10	314	-99.220%
2025-08-20	14.4000	14.5000	13.2500	13.8500	-17.313%	225	304	-98.845%
2025-08-15	16.7500	16.7500	16.7500	16.7500	-19.471%	3	220	-99.045%
2025-08-13	20.8000	20.8000	20.8000	20.8000	-1.422%	3	220	-99.231%
2025-08-11	20.4000	21.5000	20.4000	21.1000	+17.222%	26	220	-99.242%
2025-08-08	16.0000	18.0500	16.0000	18.0000	+40.625%	15	216	-99.111%
2025-08-05	12.9500	12.9500	12.7400	12.8000	-36.790%	40	210	-98.750%
2025-07-22	20.2500	20.2500	20.2500	20.2500	+1.250%	5	170	-99.210%
2025-07-18	20.0000	20.0000	20.0000	20.0000	+12.994%	2	170	-99.200%
2025-07-15	17.7000	17.7000	17.7000	17.7000	-4.324%	10	170	-99.096%
2025-07-14	17.5000	18.5000	17.5000	18.5000	+5.413%	43	170	-99.135%
2025-07-11	16.7500	17.5500	16.7000	17.5500	+9.346%	29	169	-99.088%
2025-07-10	14.7500	16.1000	14.7500	16.0500	-21.669%	22	142	-99.003%
2025-06-30	20.4900	20.4900	20.4900	20.4900	-35.566%	1	128	-99.219%
2025-06-23	31.8000	31.8000	31.8000	31.8000	+11.189%	30	128	-99.497%
2025-06-13	24.1000	28.6000	24.1000	28.6000	-3.051%	8	128	-99.441%
2025-06-11	29.5000	29.5000	29.5000	29.5000	+45.751%	1	129	-99.458%
2025-06-09	18.7500	20.2400	18.7500	20.2400	-17.388%	12	129	-99.209%
2025-06-05	24.0000	24.5000	24.0000	24.5000	-16.125%	2	132	-99.347%
2025-06-04	31.7500	31.7500	29.2000	29.2100	-9.790%	3	136	-99.452%
2025-06-03	32.3800	32.3800	32.3800	32.3800	+7.754%	1	136	-99.506%
2025-06-02	30.4900	30.4900	30.0500	30.0500	-16.805%	3	136	-99.468%
2025-05-30	36.1200	36.1200	36.1200	36.1200	-1.580%	2	135	-99.557%
2025-05-27	36.2500	36.7000	36.2500	36.7000	+9.064%	38	134	-99.564%
2025-05-20	34.0000	34.0000	33.6000	33.6500	+1.662%	69	96	-99.525%
2025-05-19	33.1000	33.1000	33.1000	33.1000	-6.761%	41	61	-99.517%
2025-05-16	35.5000	35.5000	35.5000	35.5000	+108.211%	2	20	-99.549%
2025-05-08	17.0500	17.0500	17.0500	17.0500	+1.609%	5	19	-99.062%
2025-05-05	17.0500	17.0500	16.7700	16.7800	+0.781%	6	21	-99.046%
2025-04-25	16.5000	16.6500	16.5000	16.6500	+35.366%	4	19	-99.039%
2025-04-23	12.2000	12.3000	12.2000	12.3000	+41.379%	2	20	-98.699%
2025-04-21	8.7000	8.7000	8.7000	8.7000	-33.077%	5	18	-98.161%
2025-04-14	13.3000	13.3000	13.0000	13.0000	-22.388%	15	18	-98.769%
2025-03-12	16.7500	16.7500	16.7500	16.7500	+30.859%	1	22	-99.045%
2025-03-11	12.8500	13.0800	12.8000	12.8000	-23.123%	12	22	-98.750%
2025-03-06	16.6500	16.6500	16.6500	16.6500	-10.000%	1	14	-99.039%
2025-03-04	18.5000	18.5000	18.5000	18.5000	-37.899%	1	13	-99.135%
2025-02-24	29.7900	29.7900	29.7900	29.7900	-22.904%	9	12	-99.463%
2025-02-18	38.6400	38.6400	38.6400	38.6400	-1.804%	1	12	-99.586%
2025-02-13	39.6000	39.6000	39.3500	39.3500	+27.843%	2	10	-99.593%
2025-02-11	33.2200	33.2300	30.7800	30.7800	0.000%	18	10	-99.480%