Dark

TSLA20260918C730
TSLA Sep 18 2026 730.00 Call (TSLA260918C00730000)
option OPRA

EOD

Jul 31, 2026

0.1600-11.111%(-0.0200)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.1300	0.1600	0.1200	0.1600	-11.111%	88	900	0.000%
2026-07-27	0.1800	0.1800	0.1800	0.1800	-14.286%	1	874	-11.111%
2026-07-24	0.2100	0.2100	0.2100	0.2100	-8.696%	1	874	-23.810%
2026-07-23	0.2300	0.2300	0.2300	0.2300	-37.838%	1	873	-30.435%
2026-07-22	0.3700	0.3700	0.3700	0.3700	-2.632%	1	873	-56.757%
2026-07-21	0.3800	0.3800	0.3800	0.3800	-9.524%	1	873	-57.895%
2026-07-20	0.4200	0.4200	0.4200	0.4200	+2.439%	1	872	-61.905%
2026-07-17	0.4100	0.4100	0.4100	0.4100	-32.787%	1	873	-60.976%
2026-07-16	0.6100	0.6100	0.6100	0.6100	-32.222%	3	873	-73.770%
2026-07-10	0.9000	0.9000	0.9000	0.9000	-5.263%	1	873	-82.222%
2026-07-09	0.8500	0.9500	0.8500	0.9500	+23.377%	2	872	-83.158%
2026-07-08	0.7700	0.7700	0.7700	0.7700	-20.619%	1	872	-79.221%
2026-07-07	0.9800	0.9800	0.9700	0.9700	-17.094%	3	872	-83.505%
2026-07-06	0.9400	1.1700	0.9400	1.1700	+18.182%	2	874	-86.325%
2026-07-02	0.9900	0.9900	0.9900	0.9900	-29.787%	1	876	-83.838%
2026-07-01	1.4100	1.4100	1.4100	1.4100	-2.759%	1	876	-88.652%
2026-06-30	1.4700	1.4700	1.4500	1.4500	+0.694%	5	877	-88.966%
2026-06-29	1.2000	1.4400	1.2000	1.4400	+32.110%	12	876	-88.889%
2026-06-26	0.9400	1.0900	0.9400	1.0900	+29.762%	2	864	-85.321%
2026-06-25	0.8500	0.8500	0.8400	0.8400	-6.667%	2	865	-80.952%
2026-06-24	0.9400	0.9600	0.9000	0.9000	-31.298%	58	864	-82.222%
2026-06-18	1.3500	1.3500	1.3100	1.3100	-15.484%	2	976	-87.786%
2026-06-17	1.5500	1.5500	1.5500	1.5500	-22.111%	1	976	-89.677%
2026-06-15	2.1000	2.1000	1.9900	1.9900	-11.556%	104	976	-91.960%
2026-06-12	2.2500	2.2500	2.2500	2.2500	+35.542%	1	976	-92.889%
2026-06-10	1.8300	1.8300	1.6500	1.6600	-15.306%	55	976	-90.361%
2026-06-09	2.4700	2.4700	1.8800	1.9600	-20.648%	10	925	-91.837%
2026-06-08	2.3400	2.4700	2.3400	2.4700	+4.219%	8	928	-93.522%
2026-06-05	2.7000	2.7000	2.3700	2.3700	-21.000%	4	921	-93.249%
2026-06-04	3.1500	3.1500	3.0000	3.0000	-24.051%	11	922	-94.667%
2026-06-03	3.9500	3.9500	3.9500	3.9500	+19.697%	1	928	-95.949%
2026-06-02	3.3000	3.3000	3.3000	3.3000	+3.125%	2	927	-95.152%
2026-06-01	3.4500	3.4500	3.2000	3.2000	-21.951%	3	927	-95.000%
2026-05-29	4.2700	4.2700	3.4900	4.1000	-15.289%	86	928	-96.098%
2026-05-28	4.5500	4.8400	4.5500	4.8400	-2.222%	41	928	-96.694%
2026-05-27	5.1500	5.6000	4.9500	4.9500	+23.750%	169	929	-96.768%
2026-05-26	4.0000	4.0000	3.9400	4.0000	+3.627%	171	935	-96.000%
2026-05-22	3.4300	3.9000	3.4300	3.8600	+9.659%	32	933	-95.855%
2026-05-21	3.1800	3.5200	3.1800	3.5200	+7.317%	2	901	-95.455%
2026-05-20	3.2400	3.2800	3.2400	3.2800	+4.127%	36	901	-95.122%
2026-05-18	3.3000	3.3000	3.1500	3.1500	-30.769%	14	866	-94.921%
2026-05-15	4.3000	4.6000	4.1500	4.5500	-27.200%	139	866	-96.484%
2026-05-14	6.4000	6.4000	6.2500	6.2500	-9.551%	7	754	-97.440%
2026-05-13	6.9100	6.9100	6.9100	6.9100	+38.755%	1	754	-97.685%
2026-05-12	4.9800	4.9800	4.9800	4.9800	-21.327%	1	754	-96.787%
2026-05-11	3.9400	6.3300	3.8500	6.3300	+47.209%	10	754	-97.472%
2026-05-08	4.3000	4.3000	4.3000	4.3000	+34.796%	1	757	-96.279%
2026-05-07	3.1500	3.2500	3.1500	3.1900	+32.365%	12	757	-94.984%
2026-05-05	2.4100	2.4100	2.4100	2.4100	+56.494%	4	760	-93.361%
2026-04-30	1.5400	1.5400	1.5400	1.5400	-3.145%	1	759	-89.610%
2026-04-29	1.5900	1.5900	1.5900	1.5900	-43.011%	1	760	-89.937%
2026-04-22	2.7900	2.7900	2.7900	2.7900	-7.000%	6	760	-94.265%
2026-04-20	3.1000	3.1000	3.0000	3.0000	-15.493%	2	766	-94.667%
2026-04-17	3.3500	3.5500	3.3500	3.5500	+33.962%	2	766	-95.493%
2026-04-15	2.6500	2.6500	2.6500	2.6500	+82.759%	1	766	-93.962%
2026-04-14	1.4500	1.4500	1.4500	1.4500	+30.631%	1	765	-88.966%
2026-04-10	1.1100	1.1100	1.1100	1.1100	+1.835%	1	765	-85.586%
2026-04-09	1.0500	1.0900	1.0500	1.0900	-0.909%	26	766	-85.321%
2026-04-07	1.0600	1.1000	1.0600	1.1000	-10.569%	2	765	-85.455%
2026-04-06	1.2300	1.2300	1.2300	1.2300	-6.107%	1	765	-86.992%
2026-04-02	1.3100	1.3100	1.3100	1.3100	-21.557%	1	765	-87.786%
2026-04-01	1.6700	1.6700	1.6700	1.6700	+11.333%	1	765	-90.419%
2026-03-31	1.3900	1.5000	1.3900	1.5000	0.000%	15	765	-89.333%
2026-03-27	1.5000	1.5000	1.5000	1.5000	-23.469%	1	767	-89.333%
2026-03-26	1.9600	1.9600	1.9600	1.9600	-10.502%	1	768	-91.837%
2026-03-25	2.1900	2.1900	2.1900	2.1900	+7.882%	1	768	-92.694%
2026-03-24	2.0300	2.0300	2.0300	2.0300	+0.495%	1	768	-92.118%
2026-03-23	2.0400	2.0400	2.0200	2.0200	-32.667%	2	767	-92.079%
2026-03-18	3.0500	3.0500	3.0000	3.0000	-31.034%	14	767	-94.667%
2026-03-12	4.4500	4.5000	4.3500	4.3500	-10.309%	18	756	-96.322%
2026-03-11	4.8500	4.8500	4.8500	4.8500	+12.791%	15	749	-96.701%
2026-03-10	4.8600	4.8600	4.3000	4.3000	-2.273%	8	749	-96.279%
2026-03-09	4.4000	4.4000	4.4000	4.4000	-16.981%	1	747	-96.364%
2026-03-04	5.3000	5.3000	5.3000	5.3000	+5.368%	1	747	-96.981%
2026-03-03	4.9500	5.0300	4.6500	5.0300	-13.276%	57	747	-96.819%
2026-02-27	5.4300	5.8000	5.4300	5.8000	-10.769%	82	769	-97.241%
2026-02-24	5.6200	6.5000	5.6200	6.5000	+16.071%	9	783	-97.538%
2026-02-23	6.0700	6.0700	5.3000	5.6000	-15.408%	51	775	-97.143%
2026-02-20	7.0100	7.0100	6.6000	6.6200	-6.761%	35	756	-97.583%
2026-02-19	7.1100	7.3000	7.1000	7.1000	-6.702%	16	727	-97.746%
2026-02-18	7.6100	7.6100	7.6100	7.6100	-2.436%	1	727	-97.898%
2026-02-17	7.5500	7.8000	7.5500	7.8000	-14.191%	15	726	-97.949%
2026-02-13	8.9000	9.0900	8.9000	9.0900	-0.980%	2	711	-98.240%
2026-02-12	9.2000	9.2000	9.1800	9.1800	-11.731%	7	711	-98.257%
2026-02-11	11.6000	11.6000	10.4000	10.4000	+32.992%	5	710	-98.462%
2026-02-05	8.2500	8.2500	7.8200	7.8200	-11.738%	5	709	-97.954%
2026-02-04	8.8600	8.8600	8.8600	8.8600	-15.699%	8	706	-98.194%
2026-02-02	10.5100	10.5100	10.5100	10.5100	-19.278%	1	706	-98.478%
2026-01-30	14.3500	14.3500	13.0200	13.0200	+26.408%	8	706	-98.771%
2026-01-29	10.3000	10.3000	10.3000	10.3000	-36.459%	10	698	-98.447%
2026-01-26	16.2100	16.2100	16.2100	16.2100	-5.756%	1	708	-99.013%
2026-01-23	17.2000	17.2000	17.2000	17.2000	+17.007%	1	709	-99.070%
2026-01-22	14.7000	14.7000	14.7000	14.7000	+5.225%	1	709	-98.912%
2026-01-21	12.4500	13.9700	12.4500	13.9700	+11.760%	9	710	-98.855%
2026-01-20	12.5000	12.5000	12.5000	12.5000	-21.384%	1	709	-98.720%
2026-01-16	17.4000	17.4000	15.9000	15.9000	-1.548%	3	708	-98.994%
2026-01-14	16.1500	16.1500	16.1500	16.1500	-13.636%	1	708	-99.009%
2026-01-06	19.9400	19.9400	18.7000	18.7000	-20.085%	2	708	-99.144%
2026-01-05	23.1000	23.4000	23.1000	23.4000	+15.271%	3	704	-99.316%
2026-01-02	25.2600	25.2600	20.3000	20.3000	-19.604%	2	704	-99.212%
2025-12-31	25.2500	25.2500	25.2500	25.2500	-8.514%	1	703	-99.366%
2025-12-29	28.2500	28.2500	27.6000	27.6000	-25.506%	2	703	-99.420%
2025-12-19	37.0000	37.0500	37.0000	37.0500	+8.333%	2	704	-99.568%
2025-12-17	34.2000	34.2000	34.2000	34.2000	-11.399%	4	704	-99.532%
2025-12-16	38.6000	38.6000	38.6000	38.6000	+4.749%	10	700	-99.585%
2025-12-15	36.7700	36.9300	36.7700	36.8500	+30.442%	17	710	-99.566%
2025-12-11	28.2500	28.2500	28.2500	28.2500	-9.164%	1	721	-99.434%
2025-12-05	31.0500	31.1000	31.0500	31.1000	+4.538%	25	721	-99.486%
2025-12-04	29.7500	29.7600	29.7500	29.7500	+16.988%	3	709	-99.462%
2025-12-01	25.0000	25.4300	25.0000	25.4300	-4.038%	2	710	-99.371%
2025-11-26	26.5000	26.5000	26.5000	26.5000	+1.727%	1	708	-99.396%
2025-11-20	26.0500	26.0500	26.0500	26.0500	+11.563%	6	708	-99.386%
2025-11-19	24.2000	24.2000	23.3500	23.3500	-13.519%	8	708	-99.315%
2025-11-17	27.0000	27.0000	27.0000	27.0000	+12.266%	6	709	-99.407%
2025-11-14	22.1700	24.0500	22.1700	24.0500	-30.391%	32	715	-99.335%
2025-11-07	34.5500	34.5500	34.5500	34.5500	-13.948%	1	691	-99.537%
2025-11-06	40.1500	40.1500	40.1500	40.1500	+2.397%	3	690	-99.601%
2025-11-04	39.2100	39.2100	39.2100	39.2100	-15.405%	1	689	-99.592%
2025-11-03	46.3500	46.3500	46.3500	46.3500	+25.270%	1	690	-99.655%
2025-10-31	39.7500	39.7500	36.9000	37.0000	-10.843%	9	690	-99.568%
2025-10-28	40.3500	42.7800	40.3500	41.5000	+4.010%	3	689	-99.614%
2025-10-27	39.9000	39.9000	39.9000	39.9000	+31.034%	1	688	-99.599%
2025-10-23	30.4500	30.4500	30.4500	30.4500	-16.644%	8	688	-99.475%
2025-10-21	36.5300	36.5300	36.5300	36.5300	+3.778%	10	683	-99.562%
2025-10-16	35.3500	35.3500	35.2000	35.2000	+4.296%	5	683	-99.545%
2025-10-14	32.5000	33.7500	31.7500	33.7500	+2.428%	37	678	-99.526%
2025-10-13	32.9500	32.9500	32.9500	32.9500	+2.712%	7	680	-99.514%
2025-10-10	32.0800	32.0800	32.0800	32.0800	-9.634%	19	687	-99.501%
2025-10-09	35.5000	35.5000	35.5000	35.5000	-7.672%	1	687	-99.549%
2025-10-07	39.0000	41.0200	38.4500	38.4500	-11.098%	4	687	-99.584%
2025-10-06	43.2500	43.2500	43.2500	43.2500	+6.790%	1	687	-99.630%
2025-10-02	43.5000	43.5000	40.5000	40.5000	-1.818%	2	687	-99.605%
2025-09-30	41.2500	41.2500	41.2500	41.2500	+9.678%	2	687	-99.612%
2025-09-26	37.6100	37.6100	37.6100	37.6100	+3.041%	1	685	-99.575%
2025-09-25	37.2700	37.2700	36.5000	36.5000	-14.016%	3	684	-99.562%
2025-09-24	42.4500	42.4500	42.4500	42.4500	+7.008%	1	684	-99.623%
2025-09-23	39.6700	39.6700	39.6700	39.6700	-0.576%	1	683	-99.597%
2025-09-18	37.9500	39.9000	37.9500	39.9000	+10.680%	17	684	-99.599%
2025-09-17	36.0500	36.0500	36.0500	36.0500	-2.568%	1	680	-99.556%
2025-09-16	37.0000	37.0000	37.0000	37.0000	+10.119%	1	680	-99.568%
2025-09-15	39.8000	39.8000	33.6000	33.6000	+9.804%	25	679	-99.524%
2025-09-12	23.4500	30.9100	23.4500	30.6000	+51.861%	7	656	-99.477%
2025-09-05	20.1500	20.1500	20.1500	20.1500	+24.000%	1	654	-99.206%
2025-09-04	16.2500	16.2500	16.2500	16.2500	+0.619%	1	654	-99.015%
2025-09-03	16.7500	16.7500	16.1500	16.1500	+10.239%	2	654	-99.009%
2025-09-02	14.6500	14.6500	14.6500	14.6500	-7.862%	1	653	-98.908%
2025-08-22	15.9000	15.9000	15.9000	15.9000	+14.388%	100	652	-98.994%
2025-08-20	13.2000	13.9000	12.7000	13.9000	-20.798%	545	553	-98.849%
2025-08-08	17.5000	17.5500	17.5000	17.5500	+43.852%	8	217	-99.088%
2025-08-05	12.2000	12.2000	12.2000	12.2000	-0.813%	3	213	-98.689%
2025-08-01	12.3000	12.3000	12.3000	12.3000	-13.684%	1	213	-98.699%
2025-07-31	14.2500	14.2500	14.2500	14.2500	-9.236%	10	214	-98.877%
2025-07-29	15.7000	15.7000	15.7000	15.7000	+5.795%	38	224	-98.981%
2025-07-28	14.8400	14.8400	14.8400	14.8400	0.000%	1	186	-98.922%
2025-07-25	14.8400	14.8400	14.8400	14.8400	+29.043%	10	185	-98.922%
2025-07-24	11.5000	11.5000	11.5000	11.5000	-34.286%	3	175	-98.609%
2025-07-14	17.5000	17.5000	17.5000	17.5000	+2.639%	1	175	-99.086%
2025-07-11	16.5000	17.0500	16.5000	17.0500	+6.563%	12	175	-99.062%
2025-07-10	15.6500	16.0000	15.5500	16.0000	+33.333%	25	184	-99.000%
2025-07-09	13.0000	13.0000	12.0000	12.0000	-14.286%	4	196	-98.667%
2025-07-07	14.2800	14.2800	14.0000	14.0000	-42.387%	2	200	-98.857%
2025-06-12	24.3000	24.3000	24.3000	24.3000	-14.856%	1	201	-99.342%
2025-06-11	28.5400	28.5400	28.5400	28.5400	+27.696%	1	201	-99.439%
2025-06-09	22.2500	22.3500	22.2200	22.3500	+12.312%	39	200	-99.284%
2025-06-06	19.8900	20.5100	19.7000	19.9000	-29.930%	82	172	-99.196%
2025-06-04	28.4000	28.4000	28.4000	28.4000	-4.054%	1	134	-99.437%
2025-06-02	29.6000	29.6000	29.6000	29.6000	-10.167%	1	134	-99.459%
2025-05-20	32.9500	32.9500	32.9500	32.9500	+1.385%	2	133	-99.514%
2025-05-19	32.5000	32.5000	32.5000	32.5000	-5.660%	12	133	-99.508%
2025-05-16	34.4500	34.4500	34.4500	34.4500	+3.765%	10	145	-99.536%
2025-05-15	31.8500	33.2000	31.8500	33.2000	+28.433%	20	145	-99.518%
2025-05-12	25.8500	25.8500	25.8000	25.8500	+21.647%	52	145	-99.381%
2025-05-09	23.0500	23.0500	21.2500	21.2500	+9.990%	208	119	-99.247%
2025-05-02	19.3200	19.3200	19.3200	19.3200	+3.592%	2	17	-99.172%
2025-04-28	18.6500	18.6500	18.6500	18.6500	+58.051%	1	17	-99.142%
2025-04-23	10.3000	11.8000	10.3000	11.8000	+16.832%	6	17	-98.644%
2025-04-22	10.1000	10.1000	10.1000	10.1000	-9.417%	4	11	-98.416%
2025-04-07	11.1500	11.1500	11.1500	11.1500	-39.892%	1	11	-98.565%
2025-04-01	18.5500	18.5500	18.5500	18.5500	+19.677%	1	11	-99.137%
2025-03-31	15.5000	15.5000	15.5000	15.5000	+34.432%	1	12	-98.968%
2025-03-18	11.5300	11.5300	11.5300	11.5300	-43.342%	1	11	-98.612%
2025-03-03	20.3500	20.3500	20.3500	20.3500	-11.135%	1	10	-99.214%
2025-02-25	22.9000	22.9000	22.9000	22.9000	-19.986%	3	10	-99.301%
2025-02-24	28.6200	28.6200	28.6200	28.6200	-7.078%	1	10	-99.441%
2025-02-21	30.8000	30.8000	30.8000	30.8000	-21.127%	2	9	-99.481%
2025-02-13	38.5000	39.0500	38.5000	39.0500	+12.052%	2	7	-99.590%
2025-02-12	34.8500	34.8500	34.8500	34.8500	+15.627%	1	7	-99.541%
2025-02-11	32.4600	32.4700	30.1400	30.1400	-21.816%	6	6	-99.469%
2025-02-10	38.5500	38.5500	38.5500	38.5500	0.000%	4	4	-99.585%