Dark

TSLA20260918C800
TSLA Sep 18 2026 800.00 Call (TSLA260918C00800000)
option OPRA

EOD

Jul 31, 2026

0.12000.000%(0.0000)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.0900	0.1300	0.0900	0.1200	0.000%	22	8,736	0.000%
2026-07-30	0.1300	0.1300	0.1200	0.1200	-7.692%	7	8,728	0.000%
2026-07-29	0.1300	0.1300	0.1100	0.1300	+8.333%	22	8,726	-7.692%
2026-07-28	0.1200	0.1200	0.1200	0.1200	-7.692%	5	8,726	0.000%
2026-07-27	0.1400	0.1400	0.1300	0.1300	-13.333%	14	8,721	-7.692%
2026-07-24	0.1500	0.1500	0.1500	0.1500	-6.250%	1	8,717	-20.000%
2026-07-23	0.1500	0.1700	0.1100	0.1600	-36.000%	72	8,718	-25.000%
2026-07-22	0.2500	0.2500	0.2500	0.2500	0.000%	3	8,735	-52.000%
2026-07-21	0.2700	0.2800	0.2500	0.2500	+4.167%	14	8,735	-52.000%
2026-07-20	0.2900	0.2900	0.2300	0.2400	-11.111%	7	8,724	-50.000%
2026-07-17	0.3100	0.3100	0.2700	0.2700	-22.857%	4	8,727	-55.556%
2026-07-16	0.4000	0.4100	0.3500	0.3500	-23.913%	5	8,725	-65.714%
2026-07-15	0.4300	0.4600	0.4300	0.4600	-4.167%	42	8,722	-73.913%
2026-07-14	0.4400	0.4800	0.4400	0.4800	+4.348%	2	8,681	-75.000%
2026-07-13	0.5000	0.5000	0.4600	0.4600	-30.303%	5	8,681	-73.913%
2026-07-10	0.6600	0.6600	0.6600	0.6600	+13.793%	2	8,684	-81.818%
2026-07-09	0.5800	0.5800	0.5800	0.5800	0.000%	1	8,682	-79.310%
2026-07-08	0.5900	0.5900	0.5400	0.5800	-4.918%	48	8,682	-79.310%
2026-07-07	0.7000	0.7000	0.6100	0.6100	-26.506%	2	8,674	-80.328%
2026-07-06	0.6900	0.8900	0.6800	0.8300	+13.699%	16	8,676	-85.542%
2026-07-02	1.0000	1.0000	0.6700	0.7300	-26.263%	24	8,669	-83.562%
2026-07-01	1.0800	1.1200	0.9700	0.9900	-12.389%	222	8,669	-87.879%
2026-06-30	0.9600	1.1400	0.9600	1.1300	+17.708%	22	8,729	-89.381%
2026-06-29	0.8700	0.9600	0.8700	0.9600	+20.000%	10	8,723	-87.500%
2026-06-26	0.6200	0.8000	0.6200	0.8000	+29.032%	12	8,718	-85.000%
2026-06-25	0.6600	0.6600	0.6200	0.6200	-1.587%	8	8,716	-80.645%
2026-06-24	0.7000	0.7200	0.6300	0.6300	-12.500%	101	8,716	-80.952%
2026-06-23	0.7000	0.7300	0.7000	0.7200	-26.531%	1,002	8,720	-83.333%
2026-06-22	1.1400	1.1400	0.9800	0.9800	+3.158%	8	8,248	-87.755%
2026-06-18	0.9700	1.0000	0.9100	0.9500	-10.377%	177	8,230	-87.368%
2026-06-17	1.0900	1.0900	1.0300	1.0600	-7.826%	18	8,230	-88.679%
2026-06-16	1.2800	1.2800	1.1500	1.1500	-16.667%	137	8,230	-89.565%
2026-06-15	1.6500	1.6500	1.3800	1.3800	-14.286%	21	8,345	-91.304%
2026-06-12	1.5200	1.6300	1.3800	1.6100	+8.054%	173	8,345	-92.547%
2026-06-11	1.2100	1.4900	1.2000	1.4900	+19.200%	22	8,345	-91.946%
2026-06-10	1.1900	1.2500	1.1800	1.2500	-1.575%	25	8,347	-90.400%
2026-06-09	1.8100	1.8100	1.2400	1.2700	-22.086%	1,059	8,337	-90.551%
2026-06-08	1.5500	1.7700	1.5400	1.6300	+9.396%	195	7,691	-92.638%
2026-06-05	1.9200	1.9200	1.4900	1.4900	-26.238%	616	7,687	-91.946%
2026-06-04	2.0300	2.1200	1.9800	2.0200	-8.182%	243	7,730	-94.059%
2026-06-03	2.0700	2.6300	2.0700	2.2000	+2.804%	21	7,661	-94.545%
2026-06-02	1.9900	2.3400	1.9500	2.1400	+7.000%	115	7,673	-94.393%
2026-06-01	2.2000	2.2900	1.9400	2.0000	-24.528%	91	7,738	-94.000%
2026-05-29	2.9200	2.9600	2.3700	2.6500	-18.462%	213	7,683	-95.472%
2026-05-28	3.1000	3.2500	3.1000	3.2500	-3.274%	58	7,491	-96.308%
2026-05-27	3.1600	3.6000	3.1300	3.3600	+23.529%	98	7,457	-96.429%
2026-05-26	2.5200	2.8000	2.5200	2.7200	+9.677%	29	7,400	-95.588%
2026-05-22	2.5200	2.6400	2.2500	2.4800	+8.772%	407	7,408	-95.161%
2026-05-21	2.6200	2.6600	2.1300	2.2800	+1.786%	51	7,447	-94.737%
2026-05-20	2.0500	2.2600	2.0500	2.2400	+8.213%	26	7,447	-94.643%
2026-05-19	1.8500	2.0700	1.6500	2.0700	-0.481%	48	7,451	-94.203%
2026-05-18	2.7400	2.8000	2.0500	2.0800	-31.803%	96	7,451	-94.231%
2026-05-15	3.6000	3.6000	2.8400	3.0500	-25.610%	120	7,451	-96.066%
2026-05-14	4.4500	5.0000	4.1000	4.1000	-7.865%	23	7,394	-97.073%
2026-05-13	3.7000	5.2500	3.7000	4.4500	+15.285%	159	7,395	-97.303%
2026-05-12	4.0000	4.2100	3.2500	3.8600	-14.222%	83	7,395	-96.891%
2026-05-11	2.6500	4.5000	2.4200	4.5000	+57.343%	205	7,395	-97.333%
2026-05-08	2.4300	3.0500	2.3500	2.8600	+55.435%	236	7,230	-95.804%
2026-05-07	2.0700	2.3100	1.8400	1.8400	+5.747%	414	7,256	-93.478%
2026-05-06	1.5300	1.7400	1.5300	1.7400	+7.407%	71	7,012	-93.103%
2026-05-05	1.5300	1.6800	1.5300	1.6200	+8.000%	475	7,068	-92.593%
2026-05-04	1.4900	1.5000	1.4600	1.5000	0.000%	123	6,908	-92.000%
2026-05-01	1.3500	1.6100	1.3500	1.5000	+13.636%	180	6,940	-92.000%
2026-04-30	1.1200	1.3200	1.0600	1.3200	+12.821%	40	6,940	-90.909%
2026-04-29	1.1800	1.1800	1.1700	1.1700	-8.594%	4	6,966	-89.744%
2026-04-28	1.4000	1.4000	1.2800	1.2800	-8.571%	122	6,962	-90.625%
2026-04-27	1.1800	1.4000	1.1800	1.4000	+7.692%	18	6,931	-91.429%
2026-04-24	1.1500	1.3800	1.1500	1.3000	+12.069%	14	6,926	-90.769%
2026-04-23	1.5100	1.5100	1.1600	1.1600	-39.896%	8,990	6,918	-89.655%
2026-04-22	1.9700	1.9800	1.9300	1.9300	-2.030%	6	14,156	-93.782%
2026-04-21	2.0800	2.0800	1.9400	1.9700	-6.635%	34	14,131	-93.909%
2026-04-20	2.6500	2.6500	2.0700	2.1100	-16.929%	49	14,131	-94.313%
2026-04-17	2.3500	2.9500	2.3500	2.5400	+13.901%	9,190	14,130	-95.276%
2026-04-16	2.1200	2.2300	2.0400	2.2300	-7.083%	7	8,909	-94.619%
2026-04-15	1.3500	2.8200	1.3500	2.4000	+118.182%	184	8,905	-95.000%
2026-04-14	0.8800	1.1000	0.8800	1.1000	+37.500%	32	8,849	-89.091%
2026-04-13	0.8100	0.8100	0.8000	0.8000	+5.263%	6	8,832	-85.000%
2026-04-10	0.8000	0.8000	0.7600	0.7600	+2.703%	12	8,827	-84.211%
2026-04-09	0.7100	0.7400	0.7100	0.7400	-1.333%	22	8,827	-83.784%
2026-04-08	0.7700	0.7700	0.7500	0.7500	+7.143%	8	8,844	-84.000%
2026-04-07	0.6400	0.7000	0.6400	0.7000	-7.895%	239	8,840	-82.857%
2026-04-06	0.8400	0.8400	0.7200	0.7600	-5.000%	134	9,060	-84.211%
2026-04-02	0.8900	0.8900	0.8000	0.8000	-24.528%	104	8,853	-85.000%
2026-04-01	0.9700	1.0600	0.9700	1.0600	+16.484%	330	8,853	-88.679%
2026-03-31	0.9200	0.9900	0.9100	0.9100	+2.247%	18	8,690	-86.813%
2026-03-30	0.8700	0.8900	0.8600	0.8900	-8.247%	23	8,700	-86.517%
2026-03-27	0.9000	0.9900	0.9000	0.9700	-10.185%	109	8,703	-87.629%
2026-03-26	1.0900	1.0900	1.0800	1.0800	-14.286%	2	8,690	-88.889%
2026-03-25	1.3300	1.3300	1.2300	1.2600	+7.692%	61	8,689	-90.476%
2026-03-24	1.1500	1.1700	1.1500	1.1700	+5.405%	11	8,639	-89.744%
2026-03-23	1.1700	1.2700	1.1100	1.1100	+13.265%	9	8,638	-89.189%
2026-03-20	1.0000	1.0500	0.9000	0.9800	-23.438%	75	8,635	-87.755%
2026-03-19	1.5200	1.5400	1.2800	1.2800	-26.437%	45	8,584	-90.625%
2026-03-18	1.9900	1.9900	1.7400	1.7400	-9.375%	3	8,554	-93.103%
2026-03-17	2.0000	2.0000	1.9200	1.9200	-17.949%	66	8,555	-93.750%
2026-03-16	2.7000	2.7200	2.3400	2.3400	-10.000%	228	8,540	-94.872%
2026-03-13	2.6000	2.6000	2.6000	2.6000	-5.455%	3	8,551	-95.385%
2026-03-12	3.0200	3.0200	2.6500	2.7500	-8.333%	45	8,551	-95.636%
2026-03-11	2.8800	3.5700	2.8500	3.0000	+11.111%	160	8,568	-96.000%
2026-03-10	3.0500	3.1500	2.6800	2.7000	-3.571%	88	8,495	-95.556%
2026-03-09	3.1000	3.1000	2.7600	2.8000	-13.043%	16	8,449	-95.714%
2026-03-06	3.2500	3.2500	3.1000	3.2200	-3.881%	101	8,489	-96.273%
2026-03-05	3.5000	3.5900	3.3500	3.3500	-10.667%	22	8,559	-96.418%
2026-03-04	3.5500	3.9000	3.5500	3.7500	+25.000%	53	8,559	-96.800%
2026-03-03	3.2500	3.3000	3.0000	3.0000	-24.051%	193	8,609	-96.000%
2026-03-02	3.6800	4.0000	3.6500	3.9500	+2.597%	6	8,753	-96.962%
2026-02-27	3.8800	3.9000	3.5000	3.8500	-11.697%	59	8,752	-96.883%
2026-02-26	4.6000	4.6000	4.1200	4.3600	-9.167%	111	8,751	-97.248%
2026-02-25	4.7000	4.8500	4.7000	4.8000	+12.941%	27	8,795	-97.500%
2026-02-24	3.6000	4.2500	3.6000	4.2500	+21.429%	69	8,795	-97.176%
2026-02-23	4.1900	4.2000	3.4400	3.5000	-24.731%	55	8,835	-96.571%
2026-02-20	4.6700	4.7700	4.6000	4.6500	-6.250%	95	8,847	-97.419%
2026-02-19	4.8800	5.1000	4.8800	4.9600	-3.689%	14	8,825	-97.581%
2026-02-18	5.3000	5.3500	5.1000	5.1500	-4.630%	75	8,825	-97.670%
2026-02-17	5.3000	5.6000	4.9900	5.4000	-12.903%	59	8,802	-97.778%
2026-02-13	6.2500	6.5000	6.2000	6.2000	-1.431%	216	8,830	-98.065%
2026-02-12	7.6800	7.7400	6.2900	6.2900	-15.229%	1,538	8,830	-98.092%
2026-02-11	8.1000	8.2300	7.1500	7.4200	+3.056%	104	9,223	-98.383%
2026-02-10	7.0500	7.3000	6.8000	7.2000	+10.769%	48	9,208	-98.333%
2026-02-09	5.9400	6.5500	5.9400	6.5000	+2.362%	505	9,196	-98.154%
2026-02-06	5.6000	6.3500	5.6000	6.3500	+14.004%	48	8,751	-98.110%
2026-02-05	5.4500	5.8500	5.1500	5.5700	-7.167%	452	8,744	-97.846%
2026-02-04	6.2100	6.3000	5.7500	6.0000	-14.040%	656	8,947	-98.000%
2026-02-03	7.3000	7.4000	6.9200	6.9800	-10.513%	9	9,001	-98.281%
2026-02-02	7.2000	7.8000	7.0000	7.8000	-17.895%	400	9,001	-98.462%
2026-01-30	8.4600	10.3000	8.3500	9.5000	+31.944%	477	9,005	-98.737%
2026-01-29	8.7500	8.7500	6.8100	7.2000	-26.680%	131	8,565	-98.333%
2026-01-28	10.8500	10.8500	9.8200	9.8200	-4.660%	35	8,590	-98.778%
2026-01-27	10.5500	10.5500	10.3000	10.3000	-7.706%	27	8,592	-98.835%
2026-01-26	11.3000	11.3000	11.1600	11.1600	-13.488%	2	8,591	-98.925%
2026-01-23	13.3300	13.3300	12.5000	12.9000	+2.789%	46	8,591	-99.070%
2026-01-22	9.2800	13.0000	9.2800	12.5500	+37.309%	100	8,589	-99.044%
2026-01-21	8.5100	9.8400	8.4200	9.1400	+5.665%	175	8,554	-98.687%
2026-01-20	9.8500	9.8500	8.6500	8.6500	-23.111%	189	8,497	-98.613%
2026-01-16	12.5000	12.6500	11.1000	11.2500	-11.765%	22	8,533	-98.933%
2026-01-15	12.8500	12.8500	12.7500	12.7500	+5.809%	6	8,533	-99.059%
2026-01-14	13.0000	13.0000	11.7500	12.0500	-15.734%	35	8,539	-99.004%
2026-01-13	14.3000	14.3000	14.3000	14.3000	-2.522%	1	8,551	-99.161%
2026-01-12	13.5500	15.3000	13.5500	14.6700	+0.825%	8	8,550	-99.182%
2026-01-09	14.0000	14.8000	13.9500	14.5500	+8.178%	16	8,552	-99.175%
2026-01-08	12.4800	13.7500	12.4800	13.4500	0.000%	65	8,562	-99.108%
2026-01-07	14.1000	14.1000	13.4500	13.4500	-3.446%	45	8,548	-99.108%
2026-01-06	16.5000	16.5000	13.5000	13.9300	-22.179%	300	8,528	-99.139%
2026-01-05	17.0000	18.9000	17.0000	17.9000	+15.858%	165	8,443	-99.330%
2026-01-02	16.4000	16.4000	15.0400	15.4500	-14.641%	14	8,443	-99.223%
2025-12-31	19.7000	19.7000	18.1000	18.1000	-8.724%	45	8,437	-99.337%
2025-12-30	20.0000	21.2000	19.8300	19.8300	-7.981%	159	8,437	-99.395%
2025-12-29	21.7500	22.6500	21.5500	21.5500	-11.134%	66	8,504	-99.443%
2025-12-26	24.2500	24.2500	24.2500	24.2500	-8.144%	1	8,564	-99.505%
2025-12-23	29.0000	29.0000	26.1500	26.4000	-14.146%	20	8,565	-99.545%
2025-12-22	30.3100	32.1100	29.8000	30.7500	+5.670%	67	8,569	-99.610%
2025-12-19	29.7800	29.7800	27.7400	29.1000	-6.129%	79	8,621	-99.588%
2025-12-18	29.8000	32.0500	29.4000	31.0000	+14.391%	104	8,605	-99.613%
2025-12-17	34.2000	34.2000	26.8900	27.1000	-16.615%	27	8,667	-99.557%
2025-12-16	28.0000	32.5000	27.2500	32.5000	+10.169%	83	8,673	-99.631%
2025-12-15	30.4500	30.8000	28.6000	29.5000	+22.153%	299	8,674	-99.593%
2025-12-12	25.0000	26.3300	23.0500	24.1500	+12.326%	84	8,642	-99.503%
2025-12-11	21.5000	21.9500	21.0000	21.5000	-8.120%	8	8,603	-99.442%
2025-12-10	22.0000	23.4000	22.0000	23.4000	+3.311%	4	8,602	-99.487%
2025-12-09	22.0000	22.8000	22.0000	22.6500	+9.420%	8	8,599	-99.470%
2025-12-08	22.7800	22.7800	20.7000	20.7000	-15.164%	20	8,604	-99.420%
2025-12-05	24.3000	24.4000	24.3000	24.4000	-0.894%	4	8,600	-99.508%
2025-12-04	24.4000	24.6200	23.0000	24.6200	+4.811%	45	8,602	-99.513%
2025-12-03	20.7900	23.4900	20.7900	23.4900	+14.866%	65	8,620	-99.489%
2025-12-02	20.4500	20.4500	20.4500	20.4500	+4.337%	5	8,616	-99.413%
2025-12-01	20.4000	20.4000	19.6000	19.6000	-6.667%	36	8,616	-99.388%
2025-11-28	21.4500	21.4500	20.8500	21.0000	0.000%	4	8,598	-99.429%
2025-11-26	20.0000	21.2000	19.7500	21.0000	+6.870%	5	8,597	-99.429%
2025-11-25	19.5000	20.4000	19.0000	19.6500	-5.301%	41	8,597	-99.389%
2025-11-24	19.7000	21.7000	19.7000	20.7500	+26.524%	37	8,568	-99.422%
2025-11-21	18.0500	18.3500	15.9000	16.4000	-11.351%	59	8,571	-99.268%
2025-11-20	20.6000	23.3000	18.5000	18.5000	-0.538%	91	8,580	-99.351%
2025-11-19	19.9000	19.9000	18.6000	18.6000	+0.270%	19	8,568	-99.355%
2025-11-18	17.6000	19.0000	17.6000	18.5500	-4.627%	9	8,561	-99.353%
2025-11-17	18.3000	22.9500	18.3000	19.4500	-4.657%	40	8,565	-99.383%
2025-11-14	19.2500	21.3000	19.2500	20.4000	+3.082%	114	8,593	-99.412%
2025-11-13	23.3500	23.3500	17.9500	19.7900	-19.224%	121	8,566	-99.394%
2025-11-12	24.7000	24.7000	24.5000	24.5000	-11.038%	8	8,570	-99.510%
2025-11-11	26.4500	27.5400	26.4500	27.5400	-7.273%	2	8,571	-99.564%
2025-11-10	28.6500	31.1500	28.6500	29.7000	+6.147%	13	8,571	-99.596%
2025-11-07	27.6000	28.6600	27.0000	27.9800	-17.706%	18	8,570	-99.571%
2025-11-06	36.2500	36.2500	31.9500	34.0000	-5.292%	24	8,567	-99.647%
2025-11-05	32.0000	37.1000	32.0000	35.9000	+11.146%	84	8,567	-99.666%
2025-11-04	33.5000	35.0500	31.3500	32.3000	-13.867%	107	8,546	-99.628%
2025-11-03	32.7500	38.6600	32.7500	37.5000	+13.293%	79	8,680	-99.680%
2025-10-31	29.6000	33.1000	29.6000	33.1000	+17.168%	155	8,680	-99.637%
2025-10-30	30.1000	30.8000	28.2500	28.2500	-9.455%	88	8,752	-99.575%
2025-10-29	33.6600	34.4000	31.2000	31.2000	-6.949%	30	8,813	-99.615%
2025-10-28	29.8600	35.9500	29.8600	33.5300	+11.767%	97	8,836	-99.642%
2025-10-27	26.2200	32.4900	26.2200	30.0000	+18.577%	51	8,893	-99.600%
2025-10-24	28.0000	28.0000	25.0000	25.3000	-12.000%	22	8,893	-99.526%
2025-10-23	22.8500	29.8500	21.5100	28.7500	+3.978%	102	8,898	-99.583%
2025-10-22	28.0500	28.2000	26.0000	27.6500	-4.819%	15	8,901	-99.566%
2025-10-21	29.6600	30.0000	29.0500	29.0500	-5.220%	18	8,894	-99.587%
2025-10-20	30.6000	31.6200	29.0700	30.6500	+4.608%	27	8,892	-99.608%
2025-10-17	27.9000	29.8000	27.5600	29.3000	+9.738%	28	8,891	-99.590%
2025-10-16	28.4500	28.4500	25.7300	26.7000	-4.779%	6	8,890	-99.551%
2025-10-15	29.0500	29.9500	27.3500	28.0400	+1.045%	82	8,889	-99.572%
2025-10-14	25.5700	27.8000	24.6000	27.7500	-4.310%	6,549	8,855	-99.568%
2025-10-13	25.4600	29.5200	25.4500	29.0000	+18.852%	5,537	11,293	-99.586%
2025-10-10	29.9500	29.9500	24.3300	24.4000	-18.694%	27	7,875	-99.508%
2025-10-09	29.1000	30.0100	28.4500	30.0100	-4.881%	16	7,878	-99.600%
2025-10-08	29.9500	31.7000	29.3000	31.5500	+3.443%	14	7,885	-99.620%
2025-10-07	34.7000	35.6200	30.3100	30.5000	-16.871%	8,056	7,882	-99.607%
2025-10-06	33.2200	36.6900	32.0000	36.6900	+22.300%	8,066	9,629	-99.673%
2025-10-03	31.7900	31.7900	27.6500	30.0000	-10.741%	32	2,662	-99.600%
2025-10-02	37.5000	37.5000	33.6100	33.6100	-9.407%	4	2,639	-99.643%
2025-10-01	35.1500	37.1000	35.1500	37.1000	+9.278%	9	2,638	-99.677%
2025-09-30	32.9000	34.1000	31.5300	33.9500	-1.793%	11	2,635	-99.647%
2025-09-29	37.0000	37.0000	34.3500	34.5700	+1.378%	5	2,637	-99.653%
2025-09-26	31.9000	34.1000	29.5300	34.1000	+13.101%	40	2,633	-99.648%
2025-09-25	31.2500	31.3000	29.8500	30.1500	-14.347%	34	2,609	-99.602%
2025-09-24	32.2500	35.3000	32.2500	35.2000	+14.658%	17	2,618	-99.659%
2025-09-23	35.1500	35.1500	30.7000	30.7000	-7.110%	738	2,616	-99.609%
2025-09-22	33.2000	36.0000	33.0500	33.0500	+3.768%	13	2,032	-99.637%
2025-09-19	31.9000	31.9000	31.8500	31.8500	0.000%	2	2,031	-99.623%
2025-09-18	33.2000	34.1500	31.6500	31.8500	-3.338%	55	2,030	-99.623%
2025-09-17	29.0000	33.0000	29.0000	32.9500	+4.769%	118	2,026	-99.636%
2025-09-16	31.3300	31.9500	30.3000	31.4500	0.000%	2,086	0	-99.618%