Dark

TSLA20260918C740
TSLA Sep 18 2026 740.00 Call (TSLA260918C00740000)
option OPRA

EOD

Jul 27, 2026

0.1600-23.810%(-0.0500)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.1700	0.1700	0.1600	0.1600	-23.810%	6	877	0.000%
2026-07-24	0.2000	0.2100	0.2000	0.2100	+5.000%	18	877	-23.810%
2026-07-23	0.2000	0.2000	0.2000	0.2000	-37.500%	6	871	-20.000%
2026-07-22	0.3500	0.3500	0.3200	0.3200	-11.111%	4	865	-50.000%
2026-07-21	0.3700	0.3700	0.3600	0.3600	-5.263%	4	863	-55.556%
2026-07-20	0.3600	0.3800	0.3600	0.3800	-5.000%	101	862	-57.895%
2026-07-17	0.4400	0.4400	0.4000	0.4000	-50.617%	11	863	-60.000%
2026-07-09	0.8100	0.8100	0.8100	0.8100	+8.000%	1	853	-80.247%
2026-07-08	0.7300	0.7500	0.7300	0.7500	-29.907%	2	853	-78.667%
2026-07-07	1.0700	1.0700	1.0700	1.0700	-3.604%	1	853	-85.047%
2026-07-06	0.8800	1.1100	0.8800	1.1100	+19.355%	2	853	-85.586%
2026-07-02	0.9300	0.9300	0.9300	0.9300	-33.571%	20	862	-82.796%
2026-07-01	1.5000	1.5500	1.4000	1.4000	+1.449%	3	862	-88.571%
2026-06-30	1.3900	1.3900	1.3800	1.3800	+15.966%	3	863	-88.406%
2026-06-29	1.1100	1.1900	1.1100	1.1900	+32.222%	4	863	-86.555%
2026-06-24	0.9000	0.9000	0.9000	0.9000	-6.250%	32	863	-82.222%
2026-06-23	1.0000	1.0000	0.9600	0.9600	-29.412%	14	892	-83.333%
2026-06-22	1.4900	1.4900	1.3600	1.3600	+13.333%	30	890	-88.235%
2026-06-18	1.2900	1.2900	1.2000	1.2000	-25.926%	2	870	-86.667%
2026-06-16	1.6200	1.6200	1.6200	1.6200	-17.766%	74	870	-90.123%
2026-06-15	2.3100	2.3100	1.9700	1.9700	-5.288%	3	899	-91.878%
2026-06-12	2.2100	2.2100	2.0800	2.0800	+28.395%	11	899	-92.308%
2026-06-10	1.7100	1.7100	1.6200	1.6200	-22.857%	3	899	-90.123%
2026-06-09	2.1500	2.1500	2.1000	2.1000	-11.017%	3	899	-92.381%
2026-06-08	2.3200	2.3600	2.3200	2.3600	+11.848%	4	899	-93.220%
2026-06-05	2.5200	2.5600	2.1100	2.1100	-25.177%	26	899	-92.417%
2026-06-04	2.8600	2.8700	2.8200	2.8200	-11.875%	7	902	-94.326%
2026-06-03	3.1500	3.2500	3.1500	3.2000	+3.226%	3	907	-95.000%
2026-06-02	2.7800	3.1000	2.7800	3.1000	+3.333%	5	907	-94.839%
2026-06-01	3.5300	3.5300	3.0000	3.0000	-22.078%	5	910	-94.667%
2026-05-29	4.1400	4.2800	3.4500	3.8500	-15.755%	105	912	-95.844%
2026-05-28	4.5600	4.5700	4.5200	4.5700	-8.417%	80	913	-96.499%
2026-05-27	4.7000	5.0500	4.4800	4.9900	+48.955%	58	923	-96.794%
2026-05-21	3.3500	3.3500	3.3500	3.3500	+9.836%	1	922	-95.224%
2026-05-20	2.8900	3.0500	2.8900	3.0500	+27.083%	66	922	-94.754%
2026-05-19	2.7500	2.7500	2.4000	2.4000	-24.765%	8	886	-93.333%
2026-05-18	3.1100	3.1900	3.1100	3.1900	-25.641%	2	886	-94.984%
2026-05-15	4.1300	4.2900	4.0700	4.2900	-23.801%	40	886	-96.270%
2026-05-14	6.0000	6.9500	5.6300	5.6300	-13.385%	66	884	-97.158%
2026-05-13	5.3500	6.7500	5.3500	6.5000	+42.857%	13	879	-97.538%
2026-05-12	5.0000	5.0000	4.5500	4.5500	-21.552%	3	879	-96.484%
2026-05-11	3.5600	5.8000	3.5200	5.8000	+155.507%	74	879	-97.241%
2026-05-05	2.3000	2.3000	2.2700	2.2700	+3.653%	4	868	-92.952%
2026-05-04	1.9500	2.1900	1.9500	2.1900	+25.143%	2	869	-92.694%
2026-04-23	2.1700	2.1700	1.7500	1.7500	-52.055%	39	868	-90.857%
2026-04-20	3.6500	3.6500	3.6500	3.6500	+7.353%	1	867	-95.616%
2026-04-17	3.9700	3.9700	3.4000	3.4000	+16.438%	23	867	-95.294%
2026-04-16	2.6600	2.9200	2.6600	2.9200	-10.976%	21	867	-94.521%
2026-04-15	3.2600	3.2800	3.2600	3.2800	+132.624%	656	887	-95.122%
2026-04-14	1.4100	1.4100	1.4100	1.4100	+22.609%	2	565	-88.652%
2026-04-13	1.1200	1.1500	1.1200	1.1500	+10.577%	6	566	-86.087%
2026-04-10	1.0800	1.0800	1.0400	1.0400	+5.051%	3	565	-84.615%
2026-04-09	0.9900	0.9900	0.9900	0.9900	-6.604%	5	566	-83.838%
2026-04-08	1.0600	1.0600	1.0600	1.0600	+1.923%	1	567	-84.906%
2026-04-07	1.0400	1.0400	1.0400	1.0400	-9.565%	1	566	-84.615%
2026-04-02	1.1500	1.1500	1.1500	1.1500	-19.014%	1	565	-86.087%
2026-04-01	1.4200	1.4200	1.4200	1.4200	0.000%	1	565	-88.732%
2026-03-27	1.4600	1.4600	1.4200	1.4200	-19.774%	2	564	-88.732%
2026-03-26	1.7700	1.7700	1.7700	1.7700	-13.659%	1	564	-90.960%
2026-03-25	1.9700	2.0500	1.9600	2.0500	+6.218%	3	564	-92.195%
2026-03-23	1.9300	1.9300	1.9300	1.9300	+22.152%	1	564	-91.710%
2026-03-20	1.5800	1.5800	1.5800	1.5800	-18.974%	10	564	-89.873%
2026-03-19	2.2500	2.2500	1.9500	1.9500	-29.603%	3	554	-91.795%
2026-03-18	2.9000	2.9100	2.7700	2.7700	-16.061%	6	556	-94.224%
2026-03-17	3.3000	3.3000	3.3000	3.3000	-14.948%	8	552	-95.152%
2026-03-13	3.8800	3.8800	3.8800	3.8800	-5.366%	10	552	-95.876%
2026-03-12	4.0500	4.2000	4.0500	4.1000	-12.766%	12	548	-96.098%
2026-03-11	4.7000	4.7000	4.7000	4.7000	+13.253%	1	550	-96.596%
2026-03-09	4.1000	4.1500	4.1000	4.1500	-17.822%	21	550	-96.145%
2026-03-04	5.1000	5.1000	5.0500	5.0500	+9.783%	11	570	-96.832%
2026-03-03	4.8500	4.8500	4.3500	4.6000	-15.596%	37	559	-96.522%
2026-03-02	5.4800	5.4800	5.4500	5.4500	-19.259%	110	567	-97.064%
2026-02-25	6.7500	6.7500	6.7500	6.7500	+25.000%	4	615	-97.630%
2026-02-24	5.3800	5.4000	5.3800	5.4000	+5.882%	2	615	-97.037%
2026-02-23	5.7700	5.7700	5.0200	5.1000	-21.538%	115	614	-96.863%
2026-02-20	6.6000	6.6000	6.3800	6.5000	-2.256%	14	614	-97.538%
2026-02-19	6.7100	6.8000	6.6500	6.6500	-5.674%	66	615	-97.594%
2026-02-18	7.3500	7.3500	7.0500	7.0500	+0.284%	52	604	-97.730%
2026-02-17	7.3000	7.3000	7.0300	7.0300	-20.114%	2	603	-97.724%
2026-02-13	8.8000	8.8000	8.8000	8.8000	-2.762%	1	603	-98.182%
2026-02-12	11.0500	11.0500	9.0500	9.0500	-11.275%	8	603	-98.232%
2026-02-11	9.8000	10.2000	9.8000	10.2000	+18.605%	102	604	-98.431%
2026-02-06	8.6000	8.6000	8.6000	8.6000	+16.216%	155	505	-98.140%
2026-02-05	7.8000	7.8000	7.4000	7.4000	-9.756%	233	622	-97.838%
2026-02-04	9.4000	9.4000	8.2000	8.2000	-13.684%	3	656	-98.049%
2026-02-03	9.5000	9.5000	9.5000	9.5000	-4.523%	1	655	-98.316%
2026-02-02	9.8500	9.9500	9.8500	9.9500	-27.372%	5	656	-98.392%
2026-01-30	13.7000	13.7000	13.7000	13.7000	+40.513%	1	660	-98.832%
2026-01-29	9.7500	10.0000	9.7500	9.7500	-30.851%	6	660	-98.359%
2026-01-27	14.1000	14.1000	14.1000	14.1000	+26.118%	3	658	-98.865%
2026-01-20	12.1700	12.1800	11.1800	11.1800	-25.467%	162	658	-98.569%
2026-01-16	16.7200	16.7200	14.8500	15.0000	-7.975%	82	491	-98.933%
2026-01-14	15.7000	16.3000	15.7000	16.3000	-11.892%	8	491	-99.018%
2026-01-09	19.3500	19.3500	18.5000	18.5000	+7.872%	2	491	-99.135%
2026-01-08	17.1500	17.1500	17.1500	17.1500	+0.882%	1	491	-99.067%
2026-01-07	17.0000	17.0000	17.0000	17.0000	-2.299%	1	491	-99.059%
2026-01-06	18.0000	18.0000	17.4000	17.4000	-26.209%	11	491	-99.080%
2026-01-05	23.5800	23.5800	23.5800	23.5800	+20.923%	3	481	-99.321%
2026-01-02	24.2900	24.2900	19.0000	19.5000	-18.239%	6	481	-99.179%
2025-12-31	24.0500	24.1000	23.8500	23.8500	-10.068%	3	483	-99.329%
2025-12-30	24.6500	26.5200	24.6500	26.5200	-4.946%	94	483	-99.397%
2025-12-29	27.9000	27.9000	27.9000	27.9000	-19.130%	1	442	-99.427%
2025-12-23	36.0500	36.0500	34.5000	34.5000	-9.567%	4	442	-99.536%
2025-12-22	38.4000	38.4000	38.1500	38.1500	+5.972%	10	442	-99.581%
2025-12-19	36.0000	36.0000	36.0000	36.0000	-4.000%	65	434	-99.556%
2025-12-18	38.7100	38.7100	36.9000	37.5000	+4.138%	11	462	-99.573%
2025-12-17	40.3500	40.3500	36.0100	36.0100	-11.305%	5	463	-99.556%
2025-12-16	38.0500	40.6000	38.0500	40.6000	+11.538%	5	459	-99.606%
2025-12-15	36.2000	36.4000	35.6500	36.4000	+32.219%	23	459	-99.560%
2025-12-08	27.5300	27.5300	27.5300	27.5300	-8.538%	1	459	-99.419%
2025-12-05	30.1000	30.1000	30.1000	30.1000	+2.207%	1	460	-99.468%
2025-12-04	29.1000	29.4500	29.1000	29.4500	+11.132%	2	459	-99.457%
2025-12-03	27.0000	27.0000	26.5000	26.5000	+4.743%	2	460	-99.396%
2025-11-24	25.5500	25.5500	25.3000	25.3000	+16.751%	2	459	-99.368%
2025-11-21	21.1900	21.6700	19.7000	21.6700	-15.517%	9	459	-99.262%
2025-11-20	27.1000	27.1000	25.6500	25.6500	+9.615%	45	459	-99.376%
2025-11-19	23.4000	23.4000	23.4000	23.4000	-4.490%	52	436	-99.316%
2025-11-14	24.5000	24.5000	24.5000	24.5000	+6.940%	2	410	-99.347%
2025-11-13	23.3500	23.3500	22.9100	22.9100	-21.000%	4	408	-99.302%
2025-11-12	29.0000	29.0000	29.0000	29.0000	-13.174%	1	405	-99.448%
2025-11-07	33.5000	33.5000	33.4000	33.4000	-22.145%	2	405	-99.521%
2025-11-05	38.7500	42.9000	38.7500	42.9000	-2.677%	26	404	-99.627%
2025-11-03	45.6000	45.6000	43.9900	44.0800	+19.296%	4	397	-99.637%
2025-10-31	37.7500	37.7500	36.9500	36.9500	+9.644%	57	397	-99.567%
2025-10-30	34.8500	34.8500	33.7000	33.7000	+2.964%	9	399	-99.525%
2025-10-27	32.7300	32.7300	32.7300	32.7300	+7.452%	1	403	-99.511%
2025-10-24	33.0600	33.0600	30.4600	30.4600	+12.815%	2	403	-99.475%
2025-10-23	27.0000	27.0000	27.0000	27.0000	-17.633%	2	403	-99.407%
2025-10-16	34.1000	34.3000	32.7800	32.7800	-2.149%	8	403	-99.512%
2025-10-15	33.7000	33.7000	33.5000	33.5000	+1.515%	2	406	-99.522%
2025-10-14	30.5500	33.1000	30.1500	33.0000	+3.286%	24	405	-99.515%
2025-10-13	31.9500	31.9500	31.9500	31.9500	+2.733%	2	407	-99.499%
2025-10-10	31.1000	31.1000	31.1000	31.1000	-16.150%	1	409	-99.486%
2025-10-08	34.9700	37.0900	34.9700	37.0900	-6.926%	2	409	-99.569%
2025-10-07	39.8500	39.8500	39.8500	39.8500	-4.597%	3	405	-99.598%
2025-10-06	39.9000	41.7700	39.9000	41.7700	+25.060%	4	405	-99.617%
2025-10-03	33.5000	33.5000	33.2500	33.4000	-21.319%	39	406	-99.521%
2025-10-02	42.5000	42.5000	42.4500	42.4500	-6.703%	3	405	-99.623%
2025-10-01	45.6000	45.6000	45.5000	45.5000	+8.592%	11	405	-99.648%
2025-09-29	41.9000	41.9000	41.9000	41.9000	+14.107%	20	394	-99.618%
2025-09-26	36.7200	36.7200	36.7200	36.7200	+4.824%	1	394	-99.564%
2025-09-25	35.0300	35.0300	35.0300	35.0300	-5.452%	2	393	-99.543%
2025-09-23	37.5500	37.5500	36.5000	37.0500	-13.837%	52	391	-99.568%
2025-09-22	43.0000	43.0000	43.0000	43.0000	+15.282%	1	377	-99.628%
2025-09-19	37.3000	37.3000	37.3000	37.3000	+0.404%	6	376	-99.571%
2025-09-18	38.8500	38.8500	37.1500	37.1500	+2.229%	4	371	-99.569%
2025-09-16	36.1000	37.0000	36.1000	36.3400	+7.388%	3	372	-99.560%
2025-09-15	36.1500	36.1500	33.8400	33.8400	+14.440%	7	372	-99.527%
2025-09-12	30.1500	30.1500	28.8000	29.5700	+35.642%	16	370	-99.459%
2025-09-11	21.8400	21.8600	21.8000	21.8000	+15.344%	9	379	-99.266%
2025-09-05	18.9000	18.9000	18.9000	18.9000	+20.000%	1	370	-99.153%
2025-09-04	15.3000	15.7500	15.3000	15.7500	+10.915%	20	371	-98.984%
2025-09-02	14.2000	14.2000	14.2000	14.2000	-21.330%	1	369	-98.873%
2025-08-28	18.0500	18.0500	18.0500	18.0500	+46.154%	1	369	-99.114%
2025-08-20	13.0500	13.0600	12.3500	12.3500	-24.511%	370	369	-98.704%
2025-08-18	16.0500	16.3600	16.0500	16.3600	+2.250%	6	403	-99.022%
2025-08-15	16.5500	16.5500	16.0000	16.0000	-10.814%	5	397	-99.000%
2025-08-14	17.9400	17.9400	17.9400	17.9400	-11.407%	1	394	-99.108%
2025-08-11	20.5000	20.5000	20.2500	20.2500	+32.787%	2	394	-99.210%
2025-07-29	15.2500	15.2500	15.2500	15.2500	-6.154%	100	394	-98.951%
2025-07-28	16.2500	16.2500	16.2500	16.2500	+6.209%	1	344	-99.015%
2025-07-25	13.2500	15.3000	13.0000	15.3000	-11.561%	19	343	-98.954%
2025-07-14	17.1000	17.3000	16.9000	17.3000	+3.904%	40	350	-99.075%
2025-07-11	16.1500	16.6500	16.1500	16.6500	+8.824%	33	319	-99.039%
2025-07-10	14.1000	15.3500	14.1000	15.3000	+29.114%	105	309	-98.954%
2025-07-09	11.8500	11.8500	11.8500	11.8500	-12.222%	1	283	-98.650%
2025-07-07	14.1000	14.1000	13.5000	13.5000	-26.869%	13	283	-98.815%
2025-07-03	18.4600	18.4600	18.4600	18.4600	+5.185%	11	272	-99.133%
2025-07-02	18.0000	18.0000	17.5500	17.5500	-12.250%	20	272	-99.088%
2025-06-30	20.0000	20.0000	20.0000	20.0000	-2.200%	150	257	-99.200%
2025-06-27	20.4500	20.4500	20.4500	20.4500	-10.307%	1	294	-99.218%
2025-06-26	23.0000	23.0000	22.7900	22.8000	-2.481%	151	293	-99.298%
2025-06-25	24.7500	24.7500	23.2000	23.3800	-12.729%	63	190	-99.316%
2025-06-24	27.1900	27.1900	26.7900	26.7900	-15.168%	57	219	-99.403%
2025-06-23	31.5800	31.5800	31.5800	31.5800	+31.037%	1	166	-99.493%
2025-06-13	24.1000	24.1000	24.1000	24.1000	+0.417%	2	167	-99.336%
2025-06-12	24.0000	24.0000	24.0000	24.0000	-14.469%	1	167	-99.333%
2025-06-11	28.1500	28.1500	28.0600	28.0600	+34.194%	2	166	-99.430%
2025-06-09	20.9100	20.9100	20.9100	20.9100	+6.957%	2	166	-99.235%
2025-06-05	22.7000	23.6000	19.5500	19.5500	-37.440%	36	166	-99.182%
2025-06-03	30.9000	31.2500	30.9000	31.2500	-3.041%	2	173	-99.488%
2025-05-30	32.2300	32.2300	32.2300	32.2300	-13.197%	4	173	-99.504%
2025-05-28	37.1300	37.1300	37.1300	37.1300	+25.864%	1	173	-99.569%
2025-05-23	29.5000	29.5000	29.5000	29.5000	+3.545%	12	174	-99.458%
2025-05-21	31.5000	31.8500	28.4900	28.4900	-6.437%	72	174	-99.438%
2025-05-19	31.0500	31.0500	30.4500	30.4500	-9.510%	2	103	-99.475%
2025-05-16	33.6800	33.6800	33.6500	33.6500	+1.355%	54	103	-99.525%
2025-05-15	33.2000	33.2000	33.2000	33.2000	-2.209%	7	127	-99.518%
2025-05-14	30.8300	35.3000	30.7500	33.9500	+15.870%	60	121	-99.529%
2025-05-13	29.3000	29.3000	29.3000	29.3000	+16.270%	4	121	-99.454%
2025-05-12	25.0500	25.2500	25.0500	25.2000	+21.329%	30	117	-99.365%
2025-05-09	22.1500	22.1500	20.7700	20.7700	+20.546%	46	102	-99.230%
2025-05-08	17.8400	17.8400	17.2300	17.2300	+18.014%	3	92	-99.071%
2025-05-06	14.6000	14.6000	14.6000	14.6000	-16.092%	3	90	-98.904%
2025-05-02	17.4000	17.4000	17.4000	17.4000	+9.779%	4	88	-99.080%
2025-04-25	15.8500	15.8500	15.8500	15.8500	+49.106%	2	88	-98.991%
2025-04-23	10.6300	10.6300	10.6300	10.6300	+31.235%	1	88	-98.495%
2025-04-21	7.9000	8.1000	7.9000	8.1000	-18.838%	2	88	-98.025%
2025-04-16	9.9800	9.9800	9.9800	9.9800	-13.293%	2	88	-98.397%
2025-04-15	11.5100	11.5100	11.5100	11.5100	-4.876%	1	88	-98.610%
2025-04-11	12.1000	12.1000	12.1000	12.1000	-12.635%	4	88	-98.678%
2025-04-09	10.8500	13.8500	10.8500	13.8500	+31.905%	4	88	-98.845%
2025-04-08	10.5000	10.5000	10.5000	10.5000	-26.573%	2	88	-98.476%
2025-03-31	14.3000	14.3000	14.3000	14.3000	-29.208%	1	88	-98.881%
2025-03-26	20.2000	20.2000	20.2000	20.2000	+4.663%	1	89	-99.208%
2025-03-25	19.3000	19.3000	19.3000	19.3000	+15.569%	1	90	-99.171%
2025-03-24	16.5000	16.7000	16.4500	16.7000	+39.167%	15	89	-99.042%
2025-03-20	12.0000	12.0000	12.0000	12.0000	+14.723%	1	79	-98.667%
2025-03-18	11.4300	11.4300	10.4600	10.4600	-19.538%	7	80	-98.470%
2025-03-17	13.2000	13.5200	13.0000	13.0000	-9.659%	3	77	-98.769%
2025-03-13	13.7500	14.3900	13.7500	14.3900	-22.005%	2	75	-98.888%
2025-03-04	18.4500	18.4500	18.4500	18.4500	-7.750%	42	75	-99.133%
2025-03-03	20.0000	20.0000	20.0000	20.0000	-1.235%	1	33	-99.200%
2025-02-26	20.2500	20.2500	20.2500	20.2500	-17.008%	2	33	-99.210%
2025-02-25	25.0000	25.0000	24.4000	24.4000	-20.521%	6	31	-99.344%
2025-02-21	30.7000	30.7000	30.7000	30.7000	-18.890%	2	31	-99.479%
2025-02-13	37.9000	37.9000	37.8500	37.8500	+11.160%	2	28	-99.577%
2025-02-12	34.2300	34.2300	34.0500	34.0500	+9.135%	2	28	-99.530%
2025-02-11	31.4400	31.4400	31.2000	31.2000	-24.601%	21	26	-99.487%
2025-02-07	41.3800	41.3800	41.3800	41.3800	0.000%	10	5	-99.613%