Dark

TSLA20260918C790
TSLA Sep 18 2026 790.00 Call (TSLA260918C00790000)
option OPRA

Inactive

Jul 23, 2026

0.1300-50.000%(-0.1300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.1400	0.1400	0.1300	0.1300	-50.000%	3	579	0.000%
2026-07-22	0.2300	0.2600	0.2300	0.2600	-13.333%	8	581	-50.000%
2026-07-21	0.2900	0.3000	0.2900	0.3000	+11.111%	2	581	-56.667%
2026-07-20	0.3200	0.3200	0.2700	0.2700	-6.897%	2	580	-51.852%
2026-07-17	0.3200	0.3200	0.2900	0.2900	-32.558%	2	580	-55.172%
2026-07-16	0.4300	0.4300	0.4300	0.4300	+2.381%	1	578	-69.767%
2026-07-15	0.4200	0.4200	0.4200	0.4200	-30.000%	1	579	-69.048%
2026-07-09	0.6000	0.6000	0.6000	0.6000	-1.639%	1	579	-78.333%
2026-07-08	0.6100	0.6100	0.6100	0.6100	-8.955%	1	579	-78.689%
2026-07-07	0.7600	0.7600	0.6700	0.6700	-9.459%	2	579	-80.597%
2026-07-06	0.7400	0.7400	0.7400	0.7400	-32.727%	1	578	-82.432%
2026-06-30	1.1000	1.1000	1.1000	1.1000	+4.762%	1	578	-88.182%
2026-06-29	0.9000	1.0500	0.9000	1.0500	+43.836%	6	579	-87.619%
2026-06-24	0.7000	0.7300	0.7000	0.7300	-1.351%	8	577	-82.192%
2026-06-23	0.8200	0.8200	0.7400	0.7400	-47.887%	2	585	-82.432%
2026-06-12	1.4200	1.4200	1.4200	1.4200	-6.579%	28	575	-90.845%
2026-06-11	1.5200	1.5200	1.5200	1.5200	-7.879%	5	575	-91.447%
2026-06-05	1.7000	1.7000	1.6500	1.6500	-21.429%	350	570	-92.121%
2026-06-04	2.1000	2.1000	2.1000	2.1000	-10.638%	1	356	-93.810%
2026-06-03	2.3500	2.3500	2.3500	2.3500	+6.335%	1	356	-94.468%
2026-06-01	2.2100	2.2100	2.2100	2.2100	-19.636%	1	355	-94.118%
2026-05-29	2.5600	2.7500	2.5500	2.7500	-19.118%	25	356	-95.273%
2026-05-28	3.4000	3.4000	3.4000	3.4000	-8.602%	1	355	-96.176%
2026-05-27	3.7000	3.7400	3.5500	3.7200	+37.778%	51	355	-96.505%
2026-05-22	2.6000	2.7000	2.6000	2.7000	+11.111%	2	352	-95.185%
2026-05-21	2.3800	2.4300	2.3800	2.4300	+6.579%	4	350	-94.650%
2026-05-20	2.2800	2.2800	2.2800	2.2800	-11.284%	1	350	-94.298%
2026-05-18	2.5700	2.5700	2.5700	2.5700	-26.571%	1	350	-94.942%
2026-05-15	3.5000	3.5000	3.5000	3.5000	-30.417%	5	350	-96.286%
2026-05-14	5.0300	5.0300	5.0300	5.0300	+9.348%	1	350	-97.416%
2026-05-13	4.6000	4.6000	4.6000	4.6000	+31.429%	105	349	-97.174%
2026-05-12	3.5000	3.5000	3.5000	3.5000	-19.355%	9	349	-96.286%
2026-05-11	2.7000	4.4500	2.7000	4.3400	+40.909%	139	349	-97.005%
2026-05-08	3.0800	3.0800	3.0800	3.0800	+64.706%	1	305	-95.779%
2026-05-06	1.8700	1.8700	1.8700	1.8700	+47.244%	1	306	-93.048%
2026-04-24	1.2700	1.2700	1.2700	1.2700	-5.224%	1	306	-89.764%
2026-04-23	1.5000	1.5000	1.3000	1.3400	-34.634%	12	306	-90.299%
2026-04-22	2.0000	2.1200	2.0000	2.0500	-0.966%	3	317	-93.659%
2026-04-21	2.0700	2.0700	2.0700	2.0700	-24.727%	1	317	-93.720%
2026-04-17	2.5000	2.7500	2.5000	2.7500	+19.565%	2	317	-95.273%
2026-04-15	2.4500	2.4500	2.3000	2.3000	+187.500%	6	316	-94.348%
2026-04-08	0.7800	0.8000	0.7800	0.8000	+5.263%	2	321	-83.750%
2026-04-06	0.8400	0.8400	0.7600	0.7600	-12.644%	4	319	-82.895%
2026-04-02	0.9000	0.9000	0.8700	0.8700	-13.000%	4	316	-85.057%
2026-03-31	1.0100	1.0100	1.0000	1.0000	-53.271%	11	316	-87.000%
2026-03-17	2.1400	2.1400	2.1400	2.1400	-15.748%	14	308	-93.925%
2026-03-16	2.8200	2.8200	2.5400	2.5400	-10.877%	27	319	-94.882%
2026-03-10	2.8500	2.8500	2.8500	2.8500	-14.414%	5	308	-95.439%
2026-03-06	3.3000	3.3300	3.3000	3.3300	-7.500%	40	303	-96.096%
2026-03-05	3.6000	3.6000	3.6000	3.6000	-12.195%	3	320	-96.389%
2026-03-04	4.1000	4.1000	4.1000	4.1000	+28.125%	4	321	-96.829%
2026-03-03	3.4000	3.4000	3.2000	3.2000	-26.437%	13	324	-95.938%
2026-02-27	4.3500	4.3500	4.3500	4.3500	-6.452%	1	327	-97.011%
2026-02-26	4.6500	4.6500	4.6500	4.6500	-5.102%	1	326	-97.204%
2026-02-25	4.9000	4.9000	4.9000	4.9000	+13.953%	6	320	-97.347%
2026-02-24	4.3000	4.3000	4.3000	4.3000	+17.808%	20	320	-96.977%
2026-02-23	3.7700	3.7700	3.6500	3.6500	-26.263%	18	320	-96.438%
2026-02-20	4.8300	4.9500	4.8300	4.9500	-8.163%	21	320	-97.374%
2026-02-17	5.3900	5.3900	5.3900	5.3900	-23.000%	3	322	-97.588%
2026-02-12	7.0000	7.0000	7.0000	7.0000	-8.497%	1	325	-98.143%
2026-02-10	7.6500	7.6500	7.6500	7.6500	+25.410%	1	326	-98.301%
2026-02-06	6.1000	6.1000	6.1000	6.1000	+5.172%	3	326	-97.869%
2026-02-05	6.0000	6.0500	5.8000	5.8000	-7.200%	564	326	-97.759%
2026-02-04	7.3000	7.3000	6.2500	6.2500	-21.875%	2	204	-97.920%
2026-02-03	8.0000	8.0000	8.0000	8.0000	-3.382%	1	204	-98.375%
2026-02-02	8.2800	8.2800	8.2800	8.2800	-17.200%	1	203	-98.430%
2026-01-30	9.8500	10.0000	9.8500	10.0000	+15.607%	2	204	-98.700%
2026-01-29	8.6500	8.6500	8.6500	8.6500	-16.019%	1	202	-98.497%
2026-01-21	9.3600	10.3000	9.3600	10.3000	+10.753%	2	202	-98.738%
2026-01-20	9.3000	9.3000	9.3000	9.3000	-25.600%	1	203	-98.602%
2026-01-14	12.5000	12.5000	12.5000	12.5000	-10.137%	1	203	-98.960%
2026-01-13	13.9100	13.9100	13.9100	13.9100	-9.558%	1	202	-99.065%
2026-01-12	15.3800	15.3800	15.3800	15.3800	+6.436%	1	203	-99.155%
2026-01-07	14.4500	14.4500	14.4500	14.4500	-1.365%	18	203	-99.100%
2026-01-06	14.6500	14.6500	14.6500	14.6500	-22.405%	2	195	-99.113%
2026-01-05	18.2400	18.8800	18.2400	18.8800	-3.427%	2	196	-99.311%
2025-12-31	19.7500	19.7500	19.5500	19.5500	-11.136%	3	196	-99.335%
2025-12-30	21.9500	22.0000	21.9500	22.0000	-22.261%	8	196	-99.409%
2025-12-23	29.5000	29.5000	28.1000	28.3000	-11.563%	5	196	-99.541%
2025-12-22	32.0000	32.0000	32.0000	32.0000	+9.589%	7	192	-99.594%
2025-12-19	29.8700	29.8700	29.2000	29.2000	-7.006%	2	192	-99.555%
2025-12-18	30.5000	32.8500	30.5000	31.4000	+13.768%	15	192	-99.586%
2025-12-17	30.4300	30.4300	27.6000	27.6000	-7.538%	4	192	-99.529%
2025-12-15	30.0000	30.0000	29.8000	29.8500	+22.638%	139	191	-99.564%
2025-12-04	24.3400	24.3400	24.3400	24.3400	+8.178%	2	283	-99.466%
2025-12-03	22.5000	22.5000	22.5000	22.5000	+13.636%	9	282	-99.422%
2025-12-02	19.8000	19.8000	19.8000	19.8000	+1.279%	81	275	-99.343%
2025-11-18	19.1000	19.5500	19.1000	19.5500	-1.759%	59	210	-99.335%
2025-11-14	19.9000	19.9000	19.9000	19.9000	+2.842%	17	175	-99.347%
2025-11-13	19.3500	19.3500	19.3500	19.3500	-47.561%	1	178	-99.328%
2025-11-05	33.0000	36.9000	33.0000	36.9000	+12.672%	43	178	-99.648%
2025-11-04	33.6000	33.6000	32.7000	32.7500	-12.222%	16	141	-99.603%
2025-11-03	39.4000	39.6500	37.3100	37.3100	+15.154%	12	122	-99.652%
2025-10-31	32.4000	32.4000	32.4000	32.4000	+8.180%	5	122	-99.599%
2025-10-30	29.8500	30.5000	29.8500	29.9500	-13.188%	44	117	-99.566%
2025-10-29	35.9500	35.9500	34.0000	34.5000	+0.145%	13	75	-99.623%
2025-10-28	35.1500	35.1500	34.4000	34.4500	+5.675%	30	70	-99.623%
2025-10-27	31.7000	32.6000	31.7000	32.6000	+34.711%	20	56	-99.601%
2025-10-23	23.9900	24.2000	23.9900	24.2000	-9.701%	11	56	-99.463%
2025-10-22	28.0000	28.0000	26.8000	26.8000	-13.548%	11	46	-99.515%
2025-10-21	31.0000	31.0000	31.0000	31.0000	+1.806%	2	35	-99.581%
2025-10-20	30.9500	30.9500	30.4500	30.4500	+0.995%	14	35	-99.573%
2025-10-17	30.1500	30.1500	30.1500	30.1500	+3.751%	1	27	-99.569%
2025-10-16	29.0600	29.0600	29.0600	29.0600	-5.095%	1	27	-99.553%
2025-10-15	30.7500	30.7500	30.6000	30.6200	+7.627%	5	27	-99.575%
2025-10-14	26.0000	28.4500	25.9500	28.4500	+3.643%	21	25	-99.543%
2025-10-13	27.5500	27.5500	27.4500	27.4500	-0.867%	6	16	-99.526%
2025-10-10	32.0600	32.0600	27.6900	27.6900	-9.391%	4	18	-99.531%
2025-10-09	30.5600	30.5600	30.5600	30.5600	-13.794%	2	19	-99.575%
2025-10-06	34.8500	35.4500	34.8500	35.4500	+18.681%	7	17	-99.633%
2025-10-03	30.5500	30.5500	29.8700	29.8700	-22.617%	2	18	-99.565%
2025-10-02	38.6000	38.6000	38.6000	38.6000	-2.648%	3	18	-99.663%
2025-10-01	38.3000	39.6500	38.3000	39.6500	+23.405%	20	15	-99.672%
2025-09-25	32.1300	32.1300	32.1300	32.1300	-3.223%	3	5	-99.595%
2025-09-24	33.2000	33.2000	33.2000	33.2000	0.000%	2	2	-99.608%