Dark

TSLA20260918C760
TSLA Sep 18 2026 760.00 Call (TSLA260918C00760000)
option OPRA

EOD

Jul 31, 2026

0.1200-29.412%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.1200	0.1200	0.1200	0.1200	-29.412%	1	1,094	0.000%
2026-07-24	0.1700	0.1700	0.1700	0.1700	+13.333%	5	1,095	-29.412%
2026-07-23	0.1500	0.1500	0.1500	0.1500	-46.429%	2	1,095	-20.000%
2026-07-22	0.2800	0.2800	0.2800	0.2800	-22.222%	1	1,095	-57.143%
2026-07-21	0.3600	0.3600	0.3600	0.3600	+9.091%	1	1,095	-66.667%
2026-07-20	0.3300	0.3300	0.3300	0.3300	-10.811%	1	1,094	-63.636%
2026-07-17	0.3700	0.3700	0.3700	0.3700	-5.128%	1	1,095	-67.568%
2026-07-16	0.5100	0.5100	0.3900	0.3900	-22.000%	4	1,095	-69.231%
2026-07-15	0.5000	0.5000	0.5000	0.5000	-5.660%	1	1,096	-76.000%
2026-07-14	0.5500	0.5500	0.5300	0.5300	-5.357%	13	1,096	-77.358%
2026-07-13	0.5600	0.5600	0.5600	0.5600	-30.864%	1	1,095	-78.571%
2026-07-09	0.8100	0.8100	0.8100	0.8100	+22.727%	1	1,095	-85.185%
2026-07-08	0.6600	0.6600	0.6600	0.6600	-19.512%	1	1,095	-81.818%
2026-07-07	0.8200	0.8200	0.8200	0.8200	-18.812%	1	1,094	-85.366%
2026-07-06	0.8100	1.0100	0.8100	1.0100	-15.833%	3	1,094	-88.119%
2026-07-01	1.2000	1.2000	1.2000	1.2000	-13.043%	1	1,093	-90.000%
2026-06-30	1.2300	1.3800	1.2300	1.3800	+27.778%	4	1,094	-91.304%
2026-06-29	1.0800	1.0800	1.0800	1.0800	+28.571%	1	1,094	-88.889%
2026-06-26	0.8500	0.8500	0.8400	0.8400	+13.514%	200	1,093	-85.714%
2026-06-25	0.7300	0.7400	0.7300	0.7400	-9.756%	31	1,213	-83.784%
2026-06-24	0.8200	0.8200	0.8200	0.8200	-3.529%	1	1,212	-85.366%
2026-06-23	0.8200	0.8500	0.8200	0.8500	-24.779%	30	1,212	-85.882%
2026-06-18	1.1500	1.1500	1.1300	1.1300	-7.377%	201	977	-89.381%
2026-06-17	1.2200	1.2200	1.2200	1.2200	-12.857%	58	977	-90.164%
2026-06-16	1.4200	1.4200	1.4000	1.4000	-18.605%	86	977	-91.429%
2026-06-15	2.0000	2.0000	1.6600	1.7200	-13.568%	85	1,039	-93.023%
2026-06-12	1.9900	1.9900	1.9900	1.9900	+38.194%	1	1,039	-93.970%
2026-06-11	1.4400	1.4400	1.4400	1.4400	-4.000%	1	1,039	-91.667%
2026-06-10	1.5000	1.5000	1.5000	1.5000	-29.245%	1	1,040	-92.000%
2026-06-08	1.9200	2.1200	1.9200	2.1200	+10.995%	4	1,039	-94.340%
2026-06-05	2.3200	2.3200	1.9100	1.9100	-23.904%	5	1,038	-93.717%
2026-06-04	2.5000	2.5100	2.4900	2.5100	-9.712%	15	1,036	-95.219%
2026-06-02	2.4300	2.7800	2.4300	2.7800	+5.303%	6	1,036	-95.683%
2026-06-01	2.5900	2.6400	2.5900	2.6400	-22.353%	3	1,039	-95.455%
2026-05-29	3.4600	3.4600	3.4000	3.4000	-15.842%	41	1,040	-96.471%
2026-05-28	4.0600	4.0700	4.0400	4.0400	-6.047%	40	1,041	-97.030%
2026-05-27	4.2000	4.4500	4.2000	4.3000	+24.638%	95	1,046	-97.209%
2026-05-26	3.2500	3.4500	3.2500	3.4500	+16.554%	4	1,041	-96.522%
2026-05-21	2.9600	2.9600	2.9600	2.9600	+13.410%	8	1,042	-95.946%
2026-05-20	2.6300	2.6300	2.6100	2.6100	+13.478%	16	1,042	-95.402%
2026-05-19	2.1500	2.3000	2.1500	2.3000	-13.858%	2	1,036	-94.783%
2026-05-18	3.1000	3.1000	2.6700	2.6700	-31.538%	3	1,036	-95.506%
2026-05-15	3.7000	3.9000	3.7000	3.9000	-36.378%	2	1,036	-96.923%
2026-05-14	6.0500	6.1700	6.0000	6.1300	+2.167%	50	1,035	-98.042%
2026-05-13	4.8500	6.0000	4.8500	6.0000	+25.000%	6	1,036	-98.000%
2026-05-12	5.0000	5.0000	4.0500	4.8000	+57.377%	26	1,036	-97.500%
2026-05-11	3.0500	3.0500	3.0500	3.0500	-16.438%	1	1,036	-96.066%
2026-05-08	3.4000	3.6500	3.2100	3.6500	+47.773%	22	1,039	-96.712%
2026-05-07	2.4500	2.4700	2.4500	2.4700	+10.268%	3	1,040	-95.142%
2026-05-06	2.2100	2.2400	2.2100	2.2400	+10.891%	5	1,041	-94.643%
2026-05-05	2.1000	2.1000	2.0200	2.0200	+5.208%	53	1,036	-94.059%
2026-05-04	1.9200	1.9200	1.9200	1.9200	-2.041%	1	1,001	-93.750%
2026-05-01	1.6700	1.9600	1.6700	1.9600	+28.105%	198	975	-93.878%
2026-04-24	1.5300	1.5300	1.5300	1.5300	-7.273%	1	975	-92.157%
2026-04-23	1.6600	1.6600	1.5000	1.6500	-34.000%	469	976	-92.727%
2026-04-16	2.6000	2.6000	2.5000	2.5000	0.000%	2	1,151	-95.200%
2026-04-15	2.0000	2.5000	2.0000	2.5000	+152.525%	3	1,149	-95.200%
2026-04-14	0.9900	0.9900	0.9900	0.9900	-2.941%	2	1,152	-87.879%
2026-04-13	1.0200	1.0200	1.0200	1.0200	+6.250%	1	1,152	-88.235%
2026-04-10	0.9300	0.9700	0.9300	0.9600	-4.000%	32	1,152	-87.500%
2026-04-08	0.9700	1.0000	0.9700	1.0000	+5.263%	4	1,154	-88.000%
2026-04-07	0.7900	0.9500	0.7900	0.9500	-4.040%	9	1,154	-87.368%
2026-04-02	1.2000	1.2000	0.9900	0.9900	-27.737%	26	1,156	-87.879%
2026-04-01	1.3700	1.3700	1.3700	1.3700	-8.054%	2	1,156	-91.241%
2026-03-24	1.5700	1.5700	1.4800	1.4900	-4.487%	8	1,155	-91.946%
2026-03-20	1.5600	1.5600	1.5600	1.5600	-30.045%	7	1,156	-92.308%
2026-03-18	2.4200	2.4200	2.2300	2.2300	-29.206%	8	1,149	-94.619%
2026-03-16	3.1500	3.1500	3.1500	3.1500	-7.353%	1	1,149	-96.190%
2026-03-13	3.3500	3.4000	3.3500	3.4000	-5.292%	20	1,148	-96.471%
2026-03-12	3.5000	3.6500	3.5000	3.5900	-14.524%	15	1,146	-96.657%
2026-03-11	4.1500	4.2000	4.1500	4.2000	+19.318%	2	1,135	-97.143%
2026-03-10	3.9500	3.9500	3.5200	3.5200	-2.762%	70	1,134	-96.591%
2026-03-09	3.6200	3.6200	3.6200	3.6200	-26.122%	20	1,090	-96.685%
2026-03-04	4.9000	4.9000	4.9000	4.9000	+24.051%	13	1,092	-97.551%
2026-03-03	3.8500	4.0300	3.8500	3.9500	-18.557%	14	1,105	-96.962%
2026-03-02	4.7000	4.8500	4.6500	4.8500	+10.227%	5	1,096	-97.526%
2026-02-27	4.6000	4.6000	4.4000	4.4000	-27.273%	4	1,100	-97.273%
2026-02-25	6.1000	6.1000	6.0500	6.0500	+19.565%	96	1,141	-98.017%
2026-02-24	4.7500	5.0600	4.7500	5.0600	-17.049%	5	1,141	-97.628%
2026-02-19	6.0600	6.1000	6.0500	6.1000	-5.426%	14	1,136	-98.033%
2026-02-18	6.5500	6.5500	6.4500	6.4500	+4.878%	104	1,124	-98.140%
2026-02-17	6.2800	6.2800	6.1500	6.1500	-20.951%	21	1,141	-98.049%
2026-02-13	7.8500	7.8500	7.7800	7.7800	-3.951%	4	1,136	-98.458%
2026-02-12	8.1500	8.1500	8.1000	8.1000	-2.410%	97	1,136	-98.519%
2026-02-10	8.3000	8.3000	8.3000	8.3000	+3.750%	1	1,046	-98.554%
2026-02-09	7.8700	8.0000	7.8700	8.0000	+4.575%	2	1,046	-98.500%
2026-02-06	7.7000	7.7000	7.6500	7.6500	+14.179%	42	1,045	-98.431%
2026-02-05	6.7500	7.0000	6.7000	6.7000	-11.609%	141	1,045	-98.209%
2026-02-04	8.1100	8.1100	7.3500	7.5800	-10.296%	8	1,004	-98.417%
2026-02-03	8.4500	8.4500	8.4500	8.4500	-25.877%	1	1,007	-98.580%
2026-01-30	11.5500	11.5500	11.4000	11.4000	+30.286%	5	1,007	-98.947%
2026-01-29	10.4500	10.5800	8.7500	8.7500	-42.434%	19	1,002	-98.629%
2026-01-23	15.0000	15.2500	15.0000	15.2000	+49.754%	35	1,003	-99.211%
2026-01-21	10.7400	10.7400	10.1500	10.1500	-1.361%	3	1,003	-98.818%
2026-01-20	10.2900	10.2900	10.2900	10.2900	-25.164%	3	1,003	-98.834%
2026-01-16	13.7800	13.7900	13.7500	13.7500	-3.846%	34	1,035	-99.127%
2026-01-14	14.3000	14.3000	14.3000	14.3000	-11.674%	1	1,035	-99.161%
2026-01-13	16.6600	16.7500	16.1900	16.1900	-6.954%	3	1,035	-99.259%
2026-01-12	17.4000	17.4000	17.4000	17.4000	+2.353%	1	1,037	-99.310%
2026-01-09	17.5000	17.5000	17.0000	17.0000	+3.976%	10	1,036	-99.294%
2026-01-07	16.2500	16.3500	16.2500	16.3500	+2.188%	58	1,036	-99.266%
2026-01-06	17.5000	17.5000	15.9600	16.0000	-18.575%	26	1,000	-99.250%
2026-01-05	19.6500	19.6500	19.6500	19.6500	+6.216%	1	1,013	-99.389%
2026-01-02	17.9000	18.5000	17.9000	18.5000	-38.518%	3	1,013	-99.351%
2025-12-23	30.1800	30.1800	30.0900	30.0900	-14.880%	11	1,012	-99.601%
2025-12-22	36.2500	36.2500	35.3500	35.3500	+7.219%	3	1,006	-99.661%
2025-12-19	33.5000	33.5000	32.9700	32.9700	-6.068%	5	1,004	-99.636%
2025-12-18	35.2500	36.1900	35.1000	35.1000	+6.299%	39	1,000	-99.658%
2025-12-17	38.6400	38.6400	33.0200	33.0200	-2.163%	11	987	-99.637%
2025-12-15	33.6000	33.7500	33.2500	33.7500	+39.175%	29	982	-99.644%
2025-12-08	24.2000	24.2500	24.2000	24.2500	-15.799%	39	1,003	-99.505%
2025-12-05	28.0500	28.8000	28.0500	28.8000	+7.303%	16	984	-99.583%
2025-12-04	27.8000	27.8000	26.7900	26.8400	+7.575%	8	974	-99.553%
2025-12-03	24.9500	24.9500	24.9500	24.9500	+15.724%	13	971	-99.519%
2025-12-02	21.5600	21.5600	21.5600	21.5600	-9.145%	3	984	-99.443%
2025-11-28	24.1000	24.1000	23.7300	23.7300	+6.892%	3	984	-99.494%
2025-11-24	22.2000	22.2000	22.2000	22.2000	+6.936%	5	986	-99.459%
2025-11-20	20.7600	20.7600	20.7600	20.7600	-5.205%	3	991	-99.422%
2025-11-19	21.4500	21.9000	21.4500	21.9000	-8.176%	18	989	-99.452%
2025-11-17	23.7500	23.8500	23.7500	23.8500	+7.432%	3	998	-99.497%
2025-11-14	19.8500	22.2000	19.8500	22.2000	-21.249%	19	996	-99.459%
2025-11-12	27.8700	28.1900	27.7900	28.1900	-22.448%	9	978	-99.574%
2025-11-06	36.3500	36.3500	36.3500	36.3500	-10.247%	1	978	-99.670%
2025-11-05	36.5000	40.5000	36.5000	40.5000	+14.894%	18	978	-99.704%
2025-11-04	35.2500	35.2500	35.2500	35.2500	-17.059%	2	961	-99.660%
2025-11-03	39.6500	42.5000	39.6500	42.5000	+13.485%	6	962	-99.718%
2025-10-29	38.2800	38.2800	37.4500	37.4500	+0.537%	6	962	-99.680%
2025-10-28	38.5000	38.5000	37.2500	37.2500	+4.050%	10	958	-99.678%
2025-10-27	35.8000	35.8000	35.8000	35.8000	+17.185%	2	948	-99.665%
2025-10-24	30.5500	30.5500	30.5500	30.5500	+10.688%	1	948	-99.607%
2025-10-23	27.6000	27.6000	27.6000	27.6000	-16.616%	10	949	-99.565%
2025-10-17	33.1000	33.1000	33.1000	33.1000	+9.603%	1	939	-99.637%
2025-10-16	32.0000	32.0000	30.2000	30.2000	+0.332%	3	939	-99.603%
2025-10-14	30.1000	30.1000	30.1000	30.1000	-3.371%	100	937	-99.601%
2025-10-13	29.9500	31.1500	29.6500	31.1500	+5.844%	369	837	-99.615%
2025-10-10	29.4300	29.4300	29.4300	29.4300	-10.818%	3	479	-99.592%
2025-10-08	33.0000	33.0000	33.0000	33.0000	-15.493%	3	482	-99.636%
2025-10-06	39.0500	39.0500	39.0500	39.0500	+5.143%	1	479	-99.693%
2025-10-02	44.5000	44.5000	37.1400	37.1400	+9.882%	7	479	-99.677%
2025-09-25	33.8000	33.8000	33.8000	33.8000	-9.480%	8	475	-99.645%
2025-09-24	37.4300	37.4500	37.3400	37.3400	+0.242%	465	475	-99.679%
2025-09-22	40.2500	40.2500	37.2500	37.2500	+8.316%	3	50	-99.678%
2025-09-19	34.3500	34.3900	34.3500	34.3900	0.000%	50	50	-99.651%