Dark

TSLA20260918C770
TSLA Sep 18 2026 770.00 Call (TSLA260918C00770000)
option OPRA

Inactive

Jul 24, 2026

0.1800-30.769%(-0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.1800	0.1800	0.1800	0.1800	-30.769%	1	295	0.000%
2026-07-22	0.2600	0.2600	0.2600	0.2600	-21.212%	1	295	-30.769%
2026-07-21	0.3100	0.3300	0.3100	0.3300	+22.222%	2	295	-45.455%
2026-07-20	0.3000	0.3000	0.2700	0.2700	-22.857%	19	295	-33.333%
2026-07-17	0.3500	0.3500	0.3500	0.3500	-27.083%	1	304	-48.571%
2026-07-16	0.4800	0.4800	0.4800	0.4800	+2.128%	4	304	-62.500%
2026-07-15	0.4700	0.4700	0.4700	0.4700	-38.158%	1	304	-61.702%
2026-07-10	0.7600	0.7600	0.7600	0.7600	+4.110%	5	303	-76.316%
2026-07-09	0.7000	0.7300	0.7000	0.7300	+10.606%	4	298	-75.342%
2026-07-08	0.6600	0.6600	0.6600	0.6600	-14.286%	1	295	-72.727%
2026-07-07	0.8200	0.8200	0.7600	0.7700	0.000%	46	295	-76.623%
2026-07-06	0.7700	0.7700	0.7700	0.7700	0.000%	1	261	-76.623%
2026-07-02	0.8800	0.8800	0.7700	0.7700	-29.358%	20	290	-76.623%
2026-07-01	1.2700	1.2700	1.0900	1.0900	-7.627%	2	290	-83.486%
2026-06-30	1.1700	1.1800	1.1700	1.1800	-1.667%	4	288	-84.746%
2026-06-29	1.0300	1.2000	1.0300	1.2000	+51.899%	51	285	-85.000%
2026-06-26	0.7900	0.7900	0.7900	0.7900	+11.268%	2	260	-77.215%
2026-06-24	0.7100	0.7100	0.7100	0.7100	-45.802%	1	262	-74.648%
2026-06-22	1.3100	1.3100	1.3100	1.3100	+16.964%	3	262	-86.260%
2026-06-18	1.1200	1.1200	1.1200	1.1200	-5.085%	1	353	-83.929%
2026-06-17	1.2000	1.2000	1.1800	1.1800	-19.728%	93	353	-84.746%
2026-06-16	1.5300	1.5300	1.4600	1.4700	0.000%	71	353	-87.755%
2026-06-10	1.4700	1.4700	1.4700	1.4700	-46.350%	34	372	-87.755%
2026-06-04	2.7400	2.7400	2.7400	2.7400	+3.008%	3	357	-93.431%
2026-06-03	2.6600	2.6600	2.6600	2.6600	+11.297%	1	354	-93.233%
2026-06-01	2.3900	2.3900	2.3900	2.3900	-41.422%	1	354	-92.469%
2026-05-27	3.9500	4.1900	3.9500	4.0800	+54.545%	92	355	-95.588%
2026-05-21	2.8200	2.8200	2.6400	2.6400	+24.528%	9	343	-93.182%
2026-05-19	2.1200	2.1200	2.1200	2.1200	-17.829%	1	343	-91.509%
2026-05-18	2.8500	2.8500	2.5800	2.5800	-23.442%	4	351	-93.023%
2026-05-15	3.3700	3.3700	3.3700	3.3700	-41.391%	3	351	-94.659%
2026-05-14	5.7500	5.7500	5.7500	5.7500	-4.167%	4	351	-96.870%
2026-05-13	4.5000	6.0000	4.5000	6.0000	+55.844%	4	358	-97.000%
2026-05-12	3.8500	3.8500	3.8500	3.8500	+113.889%	4	358	-95.325%
2026-05-06	1.8000	1.8000	1.8000	1.8000	+0.559%	1	358	-90.000%
2026-05-04	1.7200	1.8000	1.7200	1.7900	-4.278%	354	359	-89.944%
2026-05-01	1.8700	1.8700	1.8700	1.8700	+30.769%	1	257	-90.374%
2026-04-27	1.4300	1.4300	1.4300	1.4300	-3.378%	40	257	-87.413%
2026-04-24	1.4800	1.4800	1.4800	1.4800	+7.246%	1	231	-87.838%
2026-04-23	1.5800	1.5800	1.3800	1.3800	-45.020%	121	232	-86.957%
2026-04-20	2.5100	2.5100	2.5100	2.5100	-24.625%	1	166	-92.829%
2026-04-17	3.3000	3.3900	3.3000	3.3300	+33.735%	23	165	-94.595%
2026-04-16	2.6500	2.6500	2.4900	2.4900	+29.016%	5	164	-92.771%
2026-04-15	1.9300	1.9300	1.9300	1.9300	+127.059%	1	160	-90.674%
2026-04-09	0.8500	0.8500	0.8500	0.8500	-5.556%	1	160	-78.824%
2026-04-08	0.9000	0.9000	0.9000	0.9000	+3.448%	3	159	-80.000%
2026-04-07	0.8700	0.8700	0.8700	0.8700	-9.375%	3	156	-79.310%
2026-04-02	0.9500	0.9600	0.9500	0.9600	-8.571%	2	153	-81.250%
2026-03-30	1.0500	1.0500	1.0500	1.0500	-36.747%	1	153	-82.857%
2026-03-25	1.6600	1.6600	1.6600	1.6600	+17.730%	1	153	-89.157%
2026-03-24	1.4100	1.4100	1.4100	1.4100	-3.425%	3	154	-87.234%
2026-03-23	1.4600	1.4600	1.4600	1.4600	-14.118%	1	154	-87.671%
2026-03-19	1.7400	1.7400	1.7000	1.7000	-36.330%	11	154	-89.412%
2026-03-17	2.6700	2.6700	2.6700	2.6700	-27.838%	19	153	-93.258%
2026-03-12	3.7000	3.7000	3.7000	3.7000	+3.641%	5	144	-95.135%
2026-03-10	3.8400	3.8400	3.5700	3.5700	-7.273%	6	148	-94.958%
2026-03-06	3.8500	3.8500	3.8500	3.8500	-14.444%	1	145	-95.325%
2026-03-04	4.5000	4.5000	4.5000	4.5000	+23.288%	15	144	-96.000%
2026-03-03	3.6500	3.6500	3.6500	3.6500	-34.234%	23	157	-95.068%
2026-02-20	5.5700	5.5700	5.5500	5.5500	-5.932%	4	134	-96.757%
2026-02-19	5.8000	5.9000	5.7000	5.9000	+0.340%	30	135	-96.949%
2026-02-17	6.1400	6.1400	5.8800	5.8800	-21.074%	3	141	-96.939%
2026-02-09	6.8500	7.4500	6.8500	7.4500	+19.200%	3	141	-97.584%
2026-02-05	6.6500	6.6500	6.2500	6.2500	-10.072%	34	139	-97.120%
2026-02-04	6.9500	6.9500	6.9500	6.9500	-35.826%	1	119	-97.410%
2026-01-30	11.0000	11.0500	10.8300	10.8300	+30.482%	11	118	-98.338%
2026-01-29	8.3000	8.3000	8.3000	8.3000	-40.925%	1	113	-97.831%
2026-01-16	14.0500	14.0500	14.0500	14.0500	+2.555%	2	112	-98.719%
2026-01-14	13.7200	13.7200	13.7000	13.7000	-18.404%	2	112	-98.686%
2026-01-12	15.4200	16.7900	15.4200	16.7900	+6.671%	3	111	-98.928%
2026-01-09	15.9000	15.9000	15.7400	15.7400	+2.208%	2	110	-98.856%
2026-01-08	14.0000	15.4000	14.0000	15.4000	-1.282%	6	109	-98.831%
2026-01-07	16.7500	16.7500	15.6000	15.6000	+1.629%	7	104	-98.846%
2026-01-06	15.3500	15.3500	15.3500	15.3500	-23.250%	2	101	-98.827%
2026-01-05	20.0000	20.0000	20.0000	20.0000	-6.103%	1	95	-99.100%
2025-12-31	21.3000	21.3000	21.3000	21.3000	-9.362%	5	95	-99.155%
2025-12-30	22.8000	23.6500	22.8000	23.5000	-15.162%	22	95	-99.234%
2025-12-24	27.8500	27.8500	27.7000	27.7000	-8.278%	4	97	-99.350%
2025-12-23	32.7000	32.7000	30.2000	30.2000	-14.641%	42	97	-99.404%
2025-12-22	35.3800	35.3800	35.3800	35.3800	+4.059%	1	97	-99.491%
2025-12-18	34.3400	34.3400	34.0000	34.0000	+12.360%	3	97	-99.471%
2025-12-17	30.2600	30.2600	30.2600	30.2600	-5.585%	1	94	-99.405%
2025-12-15	32.0500	32.0500	32.0500	32.0500	+26.281%	1	94	-99.438%
2025-12-12	25.3800	25.3800	25.3800	25.3800	+1.723%	1	94	-99.291%
2025-12-09	24.9500	24.9500	24.9500	24.9500	+6.852%	13	94	-99.279%
2025-12-08	23.3500	23.3500	23.3500	23.3500	-10.365%	1	94	-99.229%
2025-12-03	24.0500	26.1000	24.0500	26.0500	+11.803%	28	95	-99.309%
2025-11-28	23.2500	23.3000	23.2500	23.3000	+0.648%	6	101	-99.227%
2025-11-24	23.1500	23.1500	23.1500	23.1500	+18.414%	1	106	-99.222%
2025-11-21	19.7000	19.7000	19.5500	19.5500	-7.826%	48	106	-99.079%
2025-11-19	21.2100	21.2100	21.2100	21.2100	-1.349%	5	89	-99.151%
2025-11-14	21.5000	21.5000	21.5000	21.5000	+4.623%	1	94	-99.163%
2025-11-13	20.5500	20.5500	20.5500	20.5500	-24.030%	15	94	-99.124%
2025-11-12	27.0500	27.0500	27.0500	27.0500	-13.578%	1	89	-99.335%
2025-11-07	30.4700	31.3000	30.3000	31.3000	-16.422%	22	88	-99.425%
2025-11-06	37.4500	37.4500	37.4500	37.4500	-3.974%	2	77	-99.519%
2025-11-05	34.2500	39.0000	34.2500	39.0000	+8.273%	43	75	-99.538%
2025-11-04	36.8500	36.8500	36.0200	36.0200	-11.716%	2	50	-99.500%
2025-11-03	41.2000	41.4500	40.8000	40.8000	+17.410%	66	78	-99.559%
2025-10-31	36.0000	36.0000	34.7500	34.7500	+9.449%	6	78	-99.482%
2025-10-30	31.9500	31.9500	31.7500	31.7500	-0.439%	7	74	-99.433%
2025-10-23	31.8900	31.8900	31.8900	31.8900	+9.212%	1	70	-99.436%
2025-10-14	27.6000	29.2000	27.6000	29.2000	-7.154%	73	69	-99.384%
2025-10-09	31.4500	31.4500	31.4500	31.4500	-18.142%	2	7	-99.428%
2025-10-07	37.1900	38.4200	37.1900	38.4200	+27.641%	2	6	-99.531%
2025-10-03	30.1000	30.1000	30.1000	30.1000	-27.956%	2	5	-99.402%
2025-10-01	40.1200	41.7800	40.0600	41.7800	+10.675%	3	5	-99.569%
2025-09-29	38.6000	38.6000	37.7500	37.7500	+8.852%	3	4	-99.523%
2025-09-25	34.6800	34.6800	34.6800	34.6800	-6.270%	1	5	-99.481%
2025-09-24	37.0000	37.0000	37.0000	37.0000	+5.714%	1	4	-99.514%
2025-09-17	35.0000	35.0000	35.0000	35.0000	+4.634%	2	3	-99.486%
2025-09-16	33.4500	33.4500	33.4500	33.4500	0.000%	1	0	-99.462%