Dark

TSLA20260918C780
TSLA Sep 18 2026 780.00 Call (TSLA260918C00780000)
option OPRA

EOD

Jul 27, 2026

0.1500-42.308%(-0.1100)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.1400	0.1700	0.1400	0.1500	-42.308%	13	429	0.000%
2026-07-22	0.2600	0.2600	0.2600	0.2600	-16.129%	1	418	-42.308%
2026-07-21	0.3300	0.3300	0.3100	0.3100	+6.897%	2	418	-51.613%
2026-07-20	0.2900	0.2900	0.2900	0.2900	-14.706%	1	416	-48.276%
2026-07-17	0.3400	0.3400	0.3400	0.3400	-5.556%	1	416	-55.882%
2026-07-16	0.4700	0.4700	0.3600	0.3600	-20.000%	52	416	-58.333%
2026-07-15	0.4500	0.4500	0.4500	0.4500	-34.783%	1	417	-66.667%
2026-07-09	0.6900	0.6900	0.6900	0.6900	+9.524%	1	416	-78.261%
2026-07-08	0.6300	0.6300	0.6300	0.6300	-30.769%	1	417	-76.190%
2026-07-06	0.7300	0.9100	0.7300	0.9100	-20.175%	3	417	-83.516%
2026-07-01	1.1400	1.1400	1.1400	1.1400	+0.885%	1	418	-86.842%
2026-06-30	1.1300	1.1300	1.1300	1.1300	+18.947%	1	417	-86.726%
2026-06-29	0.9500	0.9500	0.9500	0.9500	+26.667%	1	418	-84.211%
2026-06-24	0.7500	0.7500	0.7500	0.7500	-2.597%	1	418	-80.000%
2026-06-23	0.7700	0.7700	0.7700	0.7700	-28.704%	1	419	-80.519%
2026-06-22	1.0800	1.0800	1.0800	1.0800	-19.403%	1	419	-86.111%
2026-06-16	1.3900	1.3900	1.3400	1.3400	-17.284%	36	419	-88.806%
2026-06-15	1.6200	1.6200	1.6200	1.6200	-10.989%	1	399	-90.741%
2026-06-12	1.8200	1.8200	1.8200	1.8200	+31.884%	2	399	-91.758%
2026-06-10	1.3800	1.3800	1.3800	1.3800	-16.364%	1	399	-89.130%
2026-06-09	1.6500	1.6500	1.6500	1.6500	-11.765%	1	399	-90.909%
2026-06-08	1.8700	1.8700	1.8700	1.8700	+3.889%	1	400	-91.979%
2026-06-05	1.8000	1.8000	1.8000	1.8000	-20.354%	70	400	-91.667%
2026-06-04	2.2900	2.2900	2.2000	2.2600	-8.502%	9	394	-93.363%
2026-06-03	2.4700	2.4700	2.4700	2.4700	+1.230%	1	397	-93.927%
2026-06-02	2.1300	2.4900	2.1300	2.4400	+4.274%	6	397	-93.852%
2026-06-01	2.4300	2.4300	2.3400	2.3400	-25.714%	14	398	-93.590%
2026-05-29	3.1500	3.1500	3.1500	3.1500	-12.500%	1	398	-95.238%
2026-05-28	3.6000	3.6000	3.6000	3.6000	-5.263%	3	398	-95.833%
2026-05-27	3.7000	3.9000	3.5500	3.8000	+23.779%	81	401	-96.053%
2026-05-26	3.1500	3.1500	3.0700	3.0700	+8.481%	16	364	-95.114%
2026-05-22	2.8300	2.8300	2.8300	2.8300	+11.858%	1	379	-94.700%
2026-05-21	2.5300	2.5300	2.5300	2.5300	+38.251%	6	379	-94.071%
2026-05-19	1.8300	1.8300	1.8300	1.8300	-32.222%	1	379	-91.803%
2026-05-18	2.7000	2.7000	2.7000	2.7000	-50.459%	1	384	-94.444%
2026-05-14	5.4500	5.4500	5.4500	5.4500	+1.869%	4	384	-97.248%
2026-05-13	6.0500	6.0500	5.2200	5.3500	+64.615%	90	436	-97.196%
2026-05-08	3.2500	3.2500	3.2500	3.2500	+33.745%	1	436	-95.385%
2026-05-07	2.4300	2.4300	2.4300	2.4300	+32.787%	1	436	-93.827%
2026-05-05	1.8400	1.8400	1.8300	1.8300	+7.647%	2	436	-91.803%
2026-05-04	1.5100	1.7000	1.5100	1.7000	-5.556%	2	437	-91.176%
2026-05-01	1.8200	1.8200	1.8000	1.8000	+50.000%	2	437	-91.667%
2026-04-29	1.2000	1.2000	1.2000	1.2000	-25.000%	1	437	-87.500%
2026-04-28	1.5700	1.6100	1.5700	1.6000	+3.226%	31	438	-90.625%
2026-04-27	1.5500	1.5500	1.5500	1.5500	+6.897%	1	422	-90.323%
2026-04-24	1.4500	1.4500	1.4500	1.4500	-33.486%	1	421	-89.655%
2026-04-21	2.1800	2.1800	2.1800	2.1800	-30.794%	1	421	-93.119%
2026-04-17	3.1000	3.2000	3.1000	3.1500	+29.098%	21	421	-95.238%
2026-04-16	2.4400	2.4400	2.4400	2.4400	+193.976%	1	424	-93.852%
2026-04-10	0.8300	0.8300	0.8300	0.8300	0.000%	1	424	-81.928%
2026-04-08	0.8300	0.8300	0.8300	0.8300	-2.353%	3	424	-81.928%
2026-04-07	0.8000	0.8500	0.7800	0.8500	-29.167%	5	421	-82.353%
2026-04-01	1.2000	1.2000	1.2000	1.2000	+18.812%	1	420	-87.500%
2026-03-31	1.0200	1.0200	1.0100	1.0100	+9.783%	3	420	-85.149%
2026-03-30	0.9200	0.9200	0.9200	0.9200	-38.255%	1	420	-83.696%
2026-03-23	1.4200	1.4900	1.4200	1.4900	+26.271%	3	420	-89.933%
2026-03-20	1.1800	1.1800	1.1800	1.1800	-38.860%	1	422	-87.288%
2026-03-18	2.0500	2.0500	1.9300	1.9300	-15.721%	8	422	-92.228%
2026-03-17	2.5700	2.5700	2.2500	2.2900	-16.727%	51	420	-93.450%
2026-03-16	2.7500	2.7500	2.7500	2.7500	-8.638%	12	375	-94.545%
2026-03-12	3.0100	3.0100	3.0100	3.0100	-1.311%	1	381	-95.017%
2026-03-10	3.0500	3.0500	3.0500	3.0500	-4.984%	3	380	-95.082%
2026-03-09	3.2100	3.2100	3.2100	3.2100	-6.957%	1	380	-95.327%
2026-03-06	3.5500	3.5500	3.4500	3.4500	-20.690%	13	385	-95.652%
2026-03-04	4.1200	4.3700	4.1200	4.3500	+27.941%	16	372	-96.552%
2026-03-03	3.4300	3.5700	3.4000	3.4000	-13.924%	21	379	-95.588%
2026-02-27	3.9500	3.9500	3.9500	3.9500	-28.700%	2	364	-96.203%
2026-02-25	5.5400	5.5400	5.5400	5.5400	+13.061%	2	364	-97.292%
2026-02-24	4.1100	4.9000	4.1100	4.9000	+22.500%	18	364	-96.939%
2026-02-23	3.9000	4.0000	3.9000	4.0000	-29.825%	186	363	-96.250%
2026-02-18	5.8000	5.8000	5.7000	5.7000	-21.918%	283	490	-97.368%
2026-02-13	7.3000	7.3000	7.3000	7.3000	+1.389%	28	578	-97.945%
2026-02-09	7.2000	7.2000	7.2000	7.2000	+5.882%	3	578	-97.917%
2026-02-06	6.9700	6.9700	6.7500	6.8000	+13.712%	187	578	-97.794%
2026-02-05	5.9500	6.3500	5.9000	5.9800	-23.822%	312	393	-97.492%
2026-02-03	7.8500	7.8500	7.8500	7.8500	-24.519%	18	149	-98.089%
2026-01-30	10.4000	10.4000	10.4000	10.4000	+32.484%	30	166	-98.558%
2026-01-29	7.8500	7.8500	7.8500	7.8500	-28.701%	1	136	-98.089%
2026-01-28	11.9000	11.9000	11.0100	11.0100	-0.811%	5	136	-98.638%
2026-01-27	11.1000	11.1000	11.1000	11.1000	-21.721%	1	141	-98.649%
2026-01-23	13.8000	14.1800	13.8000	14.1800	+0.925%	9	141	-98.942%
2026-01-22	11.9500	14.0500	11.9500	14.0500	+12.490%	6	143	-98.932%
2026-01-16	13.4400	13.4400	12.4800	12.4900	-4.656%	15	132	-98.799%
2026-01-14	13.5500	13.5500	13.1000	13.1000	-11.005%	2	132	-98.855%
2026-01-13	14.7200	14.7200	14.7200	14.7200	-1.538%	1	132	-98.981%
2026-01-12	14.9500	14.9500	14.9500	14.9500	-6.679%	4	131	-98.997%
2026-01-09	16.0200	16.0200	16.0200	16.0200	+10.407%	4	135	-99.064%
2026-01-08	14.1200	14.7500	14.1200	14.5100	-24.427%	32	131	-98.966%
2026-01-05	20.1000	20.1000	19.2000	19.2000	+15.663%	5	111	-99.219%
2026-01-02	18.8000	18.8000	16.6000	16.6000	-21.513%	13	111	-99.096%
2025-12-30	21.1500	21.1500	21.1500	21.1500	-9.422%	20	108	-99.291%
2025-12-29	23.6000	23.6000	23.3500	23.3500	-12.710%	22	108	-99.358%
2025-12-24	26.7500	26.7500	26.7500	26.7500	-5.142%	2	131	-99.439%
2025-12-23	29.1000	29.1000	28.2000	28.2000	-10.191%	6	131	-99.468%
2025-12-19	31.4000	31.4000	31.4000	31.4000	-8.214%	4	131	-99.522%
2025-12-18	31.7000	34.2100	31.7000	34.2100	+20.035%	11	131	-99.562%
2025-12-17	36.2500	36.2500	28.5000	28.5000	-16.176%	20	129	-99.474%
2025-12-16	32.0500	34.0000	32.0500	34.0000	+9.855%	10	128	-99.559%
2025-12-15	31.7000	32.6500	30.7000	30.9500	+34.565%	51	130	-99.515%
2025-12-12	24.7500	24.7500	23.0000	23.0000	-0.217%	75	120	-99.348%
2025-12-11	23.4000	23.4000	23.0500	23.0500	-4.158%	51	139	-99.349%
2025-12-09	24.0500	24.0500	24.0500	24.0500	+3.441%	27	102	-99.376%
2025-12-03	23.2500	23.2500	23.2500	23.2500	+12.591%	1	129	-99.355%
2025-12-02	20.6500	20.6500	20.6500	20.6500	-4.398%	1	129	-99.274%
2025-11-26	21.6000	21.6000	21.6000	21.6000	+6.561%	1	128	-99.306%
2025-11-25	20.2700	20.2700	20.2700	20.2700	-7.947%	2	128	-99.260%
2025-11-24	22.0200	22.0200	22.0200	22.0200	+13.213%	1	128	-99.319%
2025-11-19	19.4000	19.4500	19.4000	19.4500	-5.122%	31	128	-99.229%
2025-11-18	20.5000	20.5000	20.5000	20.5000	-7.865%	1	107	-99.268%
2025-11-14	22.2500	22.2500	22.2500	22.2500	+10.149%	6	106	-99.326%
2025-11-13	20.8000	21.0500	20.2000	20.2000	-31.987%	52	112	-99.257%
2025-11-07	28.6000	29.7000	28.6000	29.7000	-23.057%	2	108	-99.495%
2025-11-05	33.6500	38.6000	33.6500	38.6000	+11.400%	30	106	-99.611%
2025-11-04	34.6500	34.6500	34.6500	34.6500	-13.375%	5	101	-99.567%
2025-11-03	40.0500	40.2500	39.5500	40.0000	+29.870%	67	55	-99.625%
2025-10-30	31.0000	31.0000	30.8000	30.8000	-13.604%	7	55	-99.513%
2025-10-29	35.6500	35.6500	35.6500	35.6500	+1.422%	1	55	-99.579%
2025-10-28	36.0000	36.0000	35.1500	35.1500	+6.354%	11	56	-99.573%
2025-10-27	33.0500	33.0500	33.0500	33.0500	+7.131%	5	51	-99.546%
2025-10-23	24.4900	30.8500	24.4900	30.8500	+11.775%	2	51	-99.514%
2025-10-22	27.6000	27.6000	27.6000	27.6000	-17.612%	1	50	-99.457%
2025-10-20	33.5000	33.5000	33.5000	33.5000	+12.681%	1	49	-99.552%
2025-10-17	29.7300	29.7300	29.7300	29.7300	+5.276%	1	49	-99.495%
2025-10-16	29.5700	29.5700	28.2400	28.2400	-5.298%	3	48	-99.469%
2025-10-15	32.3400	32.3400	29.8200	29.8200	+4.815%	9	47	-99.497%
2025-10-14	28.5000	29.0700	26.7500	28.4500	-7.087%	17	44	-99.473%
2025-10-13	27.4300	30.6200	26.6100	30.6200	+4.398%	6	32	-99.510%
2025-10-10	29.3300	29.3300	29.3300	29.3300	-6.324%	2	32	-99.489%
2025-10-09	30.6100	31.3100	30.6100	31.3100	-14.570%	4	31	-99.521%
2025-10-06	36.2000	36.6500	36.2000	36.6500	+16.683%	26	31	-99.591%
2025-10-03	31.4100	31.4100	31.4100	31.4100	-12.238%	1	39	-99.522%
2025-10-02	38.2000	38.2000	35.1800	35.7900	-11.411%	20	39	-99.581%
2025-10-01	37.3200	40.6600	36.7200	40.4000	+13.643%	18	19	-99.629%
2025-09-30	35.7200	35.7200	35.5500	35.5500	-6.002%	2	5	-99.578%
2025-09-29	37.8000	37.8200	37.8000	37.8200	+18.188%	2	6	-99.603%
2025-09-25	32.0000	32.0000	32.0000	32.0000	-10.112%	1	4	-99.531%
2025-09-24	36.0000	36.0000	35.6000	35.6000	+5.325%	2	3	-99.579%
2025-09-18	33.8000	33.8000	33.8000	33.8000	0.000%	1	1	-99.556%