Dark

TSLA20260918C810
TSLA Sep 18 2026 810.00 Call (TSLA260918C00810000)
option OPRA

EOD

Jul 31, 2026

0.1400+16.667%(+0.0200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.1400	0.1400	0.1400	0.1400	+16.667%	5	870	0.000%
2026-07-27	0.1200	0.1200	0.1200	0.1200	-47.826%	2	870	+16.667%
2026-07-22	0.2400	0.2400	0.2300	0.2300	-4.167%	3	869	-39.130%
2026-07-21	0.2400	0.2400	0.2400	0.2400	-4.000%	1	868	-41.667%
2026-07-20	0.2500	0.2500	0.2500	0.2500	-3.846%	2	868	-44.000%
2026-07-17	0.2800	0.2800	0.2600	0.2600	-25.714%	2	868	-46.154%
2026-07-16	0.3500	0.3500	0.3500	0.3500	-16.667%	1	868	-60.000%
2026-07-15	0.4200	0.4200	0.4200	0.4200	-30.000%	1	869	-66.667%
2026-07-09	0.5900	0.6000	0.5900	0.6000	+9.091%	2	868	-76.667%
2026-07-08	0.5500	0.5500	0.5500	0.5500	-11.290%	1	868	-74.545%
2026-07-07	0.6200	0.6200	0.6200	0.6200	-8.824%	1	867	-77.419%
2026-07-06	0.6800	0.6800	0.6800	0.6800	-12.821%	1	868	-79.412%
2026-07-02	0.7800	0.7800	0.7800	0.7800	-18.750%	1	867	-82.051%
2026-07-01	0.9600	0.9600	0.9600	0.9600	0.000%	1	867	-85.417%
2026-06-30	0.9600	0.9600	0.9600	0.9600	+9.091%	1	866	-85.417%
2026-06-29	0.8800	0.8800	0.8800	0.8800	+41.935%	1	867	-84.091%
2026-06-24	0.6600	0.6600	0.6200	0.6200	-12.676%	21	866	-77.419%
2026-06-23	0.7100	0.7100	0.7100	0.7100	-40.336%	1	869	-80.282%
2026-06-16	1.1900	1.1900	1.1900	1.1900	-16.783%	100	869	-88.235%
2026-06-11	1.2000	1.4300	1.2000	1.4300	-10.063%	100	969	-90.210%
2026-06-05	1.6600	1.6600	1.5900	1.5900	-16.316%	9	869	-91.195%
2026-06-04	2.0600	2.0600	1.9000	1.9000	-14.414%	2	878	-92.632%
2026-06-03	2.2200	2.2200	2.2200	2.2200	+6.220%	1	878	-93.694%
2026-06-02	2.0600	2.0900	2.0600	2.0900	+6.091%	3	879	-93.301%
2026-06-01	1.9700	1.9700	1.9700	1.9700	-35.410%	1	881	-92.893%
2026-05-28	3.0500	3.0500	3.0500	3.0500	-1.613%	5	882	-95.410%
2026-05-27	3.0000	3.4500	3.0000	3.1000	+30.802%	5	882	-95.484%
2026-05-22	2.3700	2.3700	2.3700	2.3700	+10.748%	102	882	-94.093%
2026-05-21	2.1200	2.1400	2.1200	2.1400	+2.885%	4	821	-93.458%
2026-05-20	2.0800	2.0800	2.0800	2.0800	-10.345%	1	821	-93.269%
2026-05-18	2.3200	2.3200	2.3200	2.3200	-21.886%	3	821	-93.966%
2026-05-15	3.0500	3.0500	2.9700	2.9700	-27.561%	45	821	-95.286%
2026-05-14	4.1000	4.1000	4.1000	4.1000	-17.172%	5	823	-96.585%
2026-05-13	4.1500	4.9500	4.1500	4.9500	+52.308%	7	825	-97.172%
2026-05-12	3.2500	3.2500	3.2500	3.2500	-21.687%	10	825	-95.692%
2026-05-11	4.1800	4.1800	4.1500	4.1500	+53.704%	31	825	-96.627%
2026-05-08	2.5800	2.7000	2.3700	2.7000	+59.763%	23	793	-94.815%
2026-05-06	1.6200	1.6900	1.6200	1.6900	+11.921%	2	794	-91.716%
2026-05-05	1.5100	1.5100	1.5100	1.5100	+6.338%	40	794	-90.728%
2026-05-01	1.4200	1.4200	1.4200	1.4200	-34.562%	1	834	-90.141%
2026-04-20	2.1700	2.1700	2.1700	2.1700	-13.200%	1	834	-93.548%
2026-04-17	2.2600	2.7500	2.2600	2.5000	+22.549%	42	833	-94.400%
2026-04-16	2.0500	2.0500	2.0400	2.0400	-22.137%	3	834	-93.137%
2026-04-15	2.0200	2.6200	2.0200	2.6200	+149.524%	2	831	-94.656%
2026-04-14	1.0500	1.0500	1.0500	1.0500	+6.061%	1	830	-86.667%
2026-04-01	0.9600	0.9900	0.9600	0.9900	+8.791%	3	830	-85.859%
2026-03-31	0.9100	0.9100	0.9100	0.9100	+10.976%	1	832	-84.615%
2026-03-30	0.8200	0.8200	0.8200	0.8200	-8.889%	1	833	-82.927%
2026-03-27	0.9000	0.9000	0.9000	0.9000	-24.370%	3	832	-84.444%
2026-03-25	1.1900	1.1900	1.1800	1.1900	+12.264%	79	832	-88.235%
2026-03-24	1.0600	1.0600	1.0600	1.0600	+0.952%	1	903	-86.792%
2026-03-23	1.1200	1.1200	1.0500	1.0500	-6.250%	3	904	-86.667%
2026-03-19	1.4400	1.4400	1.1000	1.1200	-29.114%	184	905	-87.500%
2026-03-18	1.6300	1.6500	1.5800	1.5800	-13.187%	8	1,087	-91.139%
2026-03-17	2.1200	2.1200	1.8200	1.8200	-20.524%	5	1,086	-92.308%
2026-03-16	2.2400	2.2900	2.2400	2.2900	-14.232%	64	1,086	-93.886%
2026-03-12	2.6600	2.6700	2.6600	2.6700	+4.706%	43	1,068	-94.757%
2026-03-10	2.5500	2.5500	2.5500	2.5500	-5.204%	2	1,057	-94.510%
2026-03-09	2.6900	2.6900	2.6900	2.6900	-25.278%	1	1,059	-94.796%
2026-03-04	3.6000	3.6000	3.6000	3.6000	+23.711%	3	1,060	-96.111%
2026-03-03	3.0500	3.0500	2.9100	2.9100	-18.715%	26	1,063	-95.189%
2026-02-27	3.6000	3.6000	3.5800	3.5800	-13.735%	38	1,058	-96.089%
2026-02-26	4.3500	4.3500	4.1500	4.1500	-8.991%	11	1,096	-96.627%
2026-02-25	4.6200	4.6200	4.5600	4.5600	+13.151%	4	1,096	-96.930%
2026-02-24	3.8300	4.1000	3.8300	4.0300	-8.617%	99	1,096	-96.526%
2026-02-20	4.3000	4.4100	4.3000	4.4100	-10.909%	133	1,097	-96.825%
2026-02-19	4.6500	4.9500	4.6500	4.9500	+1.643%	23	1,047	-97.172%
2026-02-18	4.9000	4.9500	4.8500	4.8700	-10.642%	118	1,032	-97.125%
2026-02-05	5.4500	5.4500	5.4500	5.4500	-9.167%	5	984	-97.431%
2026-02-04	6.0000	6.0000	5.6500	6.0000	-14.894%	176	984	-97.667%
2026-02-03	7.0500	7.0500	7.0500	7.0500	-22.099%	2	1,133	-98.014%
2026-01-30	8.4000	10.0000	8.4000	9.0500	+34.074%	9	1,131	-98.453%
2026-01-29	6.5500	6.7500	6.5500	6.7500	-28.947%	176	1,138	-97.926%
2026-01-28	9.5000	9.5000	9.5000	9.5000	-7.317%	1	1,022	-98.526%
2026-01-27	10.2500	10.2500	10.2500	10.2500	-0.966%	1	1,022	-98.634%
2026-01-26	10.3500	10.3500	10.3500	10.3500	-12.732%	1	1,021	-98.647%
2026-01-16	11.8500	11.8600	11.8500	11.8600	+2.684%	17	1,026	-98.820%
2026-01-15	12.0500	12.0500	11.5500	11.5500	+1.762%	4	1,026	-98.788%
2026-01-14	12.3500	12.3500	11.3500	11.3500	-19.217%	4	1,026	-98.767%
2026-01-12	14.0500	14.0500	14.0500	14.0500	+1.444%	1	1,029	-99.004%
2026-01-09	12.3000	13.8500	12.2800	13.8500	+7.698%	22	1,029	-98.989%
2026-01-08	12.8600	12.8600	12.8600	12.8600	-3.670%	1	1,049	-98.911%
2026-01-07	14.0100	14.0100	13.3500	13.3500	+1.908%	8	1,049	-98.951%
2026-01-06	14.6500	14.6500	13.1000	13.1000	-28.997%	6	1,051	-98.931%
2025-12-31	18.4500	18.4500	18.4500	18.4500	-9.780%	2	1,054	-99.241%
2025-12-30	19.7000	20.4500	19.7000	20.4500	-17.106%	97	1,054	-99.315%
2025-12-24	24.6700	24.6700	24.6700	24.6700	-12.518%	1	1,022	-99.433%
2025-12-23	27.7500	28.2000	27.7500	28.2000	-0.353%	72	1,022	-99.504%
2025-12-19	28.4500	28.4500	26.4500	28.3000	-6.755%	203	1,040	-99.505%
2025-12-18	28.8500	30.3500	28.8500	30.3500	-1.301%	10	1,053	-99.539%
2025-12-16	27.7500	30.7500	27.7500	30.7500	+9.431%	3	1,062	-99.545%
2025-12-15	26.2600	28.1000	26.2600	28.1000	+12.625%	14	1,063	-99.502%
2025-12-12	24.9500	24.9500	24.9500	24.9500	+23.821%	1	1,077	-99.439%
2025-12-08	20.1000	20.1500	20.1000	20.1500	-10.444%	85	1,077	-99.305%
2025-12-04	22.5000	22.5000	22.5000	22.5000	+19.048%	1	1,018	-99.378%
2025-12-02	19.3000	19.8200	18.1000	18.9000	-2.326%	23	1,019	-99.259%
2025-12-01	20.3000	20.3000	19.2000	19.3500	-5.101%	6	1,021	-99.276%
2025-11-26	20.0500	20.3900	20.0500	20.3900	-2.905%	2	1,020	-99.313%
2025-11-20	19.5500	21.0000	19.5500	21.0000	+16.343%	8	1,020	-99.333%
2025-11-19	18.0500	18.0500	18.0500	18.0500	+0.557%	1	1,025	-99.224%
2025-11-18	17.9500	17.9500	17.9500	17.9500	-5.526%	2	1,024	-99.220%
2025-11-17	22.1000	22.1000	19.0000	19.0000	+3.825%	4	1,025	-99.263%
2025-11-13	19.9000	19.9000	18.3000	18.3000	-38.487%	8	1,025	-99.235%
2025-11-10	29.7500	29.7500	29.7500	29.7500	-8.462%	1	1,025	-99.529%
2025-11-04	32.5000	32.5000	32.5000	32.5000	-9.218%	6	1,024	-99.569%
2025-11-03	36.3500	36.6000	35.8000	35.8000	+10.494%	19	1,021	-99.609%
2025-10-31	29.4000	32.4000	29.1400	32.4000	+14.894%	18	1,021	-99.568%
2025-10-30	27.8500	28.3500	27.4500	28.2000	-8.738%	41	1,022	-99.504%
2025-10-29	34.0500	34.0500	30.9000	30.9000	-4.630%	25	1,012	-99.547%
2025-10-28	33.8500	33.8500	32.2000	32.4000	+12.696%	43	1,023	-99.568%
2025-10-27	30.1500	31.0400	28.7500	28.7500	+21.822%	30	965	-99.513%
2025-10-23	23.6000	23.6000	23.6000	23.6000	-18.198%	27	965	-99.407%
2025-10-20	29.2500	29.2500	28.8500	28.8500	+6.066%	25	992	-99.515%
2025-10-16	27.2000	27.2000	27.2000	27.2000	-0.548%	3	981	-99.485%
2025-10-15	27.3500	27.3500	27.3500	27.3500	+2.243%	3	981	-99.488%
2025-10-14	24.5000	26.7500	24.5000	26.7500	-3.430%	14	978	-99.477%
2025-10-13	26.1500	27.7000	25.8500	27.7000	-6.165%	431	970	-99.495%
2025-10-07	33.3300	33.3300	29.5200	29.5200	-15.172%	15	633	-99.526%
2025-10-06	34.5500	34.8000	34.5000	34.8000	-0.571%	12	632	-99.598%
2025-10-02	35.0000	35.0000	35.0000	35.0000	-7.039%	2	621	-99.600%
2025-10-01	37.6500	37.6500	37.6500	37.6500	+14.857%	6	621	-99.628%
2025-09-26	30.7500	32.7800	30.1000	32.7800	-2.874%	17	615	-99.573%
2025-09-24	33.3500	33.7500	33.3500	33.7500	+4.814%	13	611	-99.585%
2025-09-23	32.4700	32.4700	32.2000	32.2000	+5.057%	603	611	-99.565%
2025-09-19	30.4500	30.6500	30.4500	30.6500	0.000%	4	13	-99.543%
2025-09-18	32.3000	32.3000	30.6500	30.6500	-4.368%	2	11	-99.543%
2025-09-17	32.0500	32.0500	32.0500	32.0500	0.000%	10	10	-99.563%