Dark

TSLA20260918C820
TSLA Sep 18 2026 820.00 Call (TSLA260918C00820000)
option OPRA

EOD

Jul 30, 2026

0.1000-23.077%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.1000	0.1000	0.1000	0.1000	-23.077%	1	694	0.000%
2026-07-24	0.1300	0.1300	0.1300	0.1300	0.000%	2	693	-23.077%
2026-07-23	0.1300	0.1300	0.1300	0.1300	-40.909%	1	693	-23.077%
2026-07-22	0.2200	0.2200	0.2200	0.2200	-12.000%	1	694	-54.545%
2026-07-21	0.2200	0.2500	0.2200	0.2500	-10.714%	2	694	-60.000%
2026-07-20	0.2800	0.2800	0.2800	0.2800	+16.667%	1	694	-64.286%
2026-07-17	0.2400	0.2400	0.2400	0.2400	-31.429%	1	695	-58.333%
2026-07-16	0.3500	0.3500	0.3500	0.3500	-10.256%	1	695	-71.429%
2026-07-15	0.3900	0.3900	0.3900	0.3900	-43.478%	1	696	-74.359%
2026-07-07	0.6900	0.6900	0.6900	0.6900	+9.524%	1	696	-85.507%
2026-07-06	0.6500	0.6500	0.6300	0.6300	-16.000%	13	697	-84.127%
2026-07-02	0.7500	0.7500	0.7500	0.7500	-18.478%	1	696	-86.667%
2026-07-01	0.9200	0.9200	0.9200	0.9200	-1.075%	1	696	-89.130%
2026-06-30	0.9300	0.9300	0.9300	0.9300	-3.125%	1	696	-89.247%
2026-06-29	0.8500	0.9600	0.8500	0.9600	+37.143%	2	697	-89.583%
2026-06-26	0.7400	0.7400	0.7000	0.7000	+14.754%	15	695	-85.714%
2026-06-24	0.6400	0.6400	0.6100	0.6100	-11.594%	8	695	-83.607%
2026-06-23	0.6900	0.6900	0.6900	0.6900	-20.690%	3	690	-85.507%
2026-06-18	0.8700	0.8700	0.8700	0.8700	-32.558%	1	610	-88.506%
2026-06-15	1.3800	1.3800	1.2700	1.2900	-5.147%	90	610	-92.248%
2026-06-12	1.4200	1.4200	1.3600	1.3600	+9.677%	11	610	-92.647%
2026-06-11	1.2400	1.2400	1.2400	1.2400	+11.712%	10	610	-91.935%
2026-06-10	1.1100	1.1100	1.1100	1.1100	-4.310%	5	600	-90.991%
2026-06-09	1.3300	1.3300	1.1600	1.1600	-15.942%	4	598	-91.379%
2026-06-05	1.5200	1.5200	1.3400	1.3800	-22.472%	64	595	-92.754%
2026-06-04	1.7800	1.7800	1.7800	1.7800	-9.184%	2	542	-94.382%
2026-06-03	1.9600	1.9600	1.9600	1.9600	+1.031%	2	543	-94.898%
2026-06-02	1.9400	1.9400	1.9400	1.9400	+3.743%	1	543	-94.845%
2026-06-01	1.9300	1.9300	1.8600	1.8700	-20.763%	13	543	-94.652%
2026-05-29	2.2600	2.3600	2.2300	2.3600	-18.339%	142	544	-95.763%
2026-05-28	2.9000	2.9000	2.8900	2.8900	-6.774%	6	490	-96.540%
2026-05-27	3.0500	3.1000	3.0500	3.1000	+25.506%	9	488	-96.774%
2026-05-26	2.4700	2.4700	2.4700	2.4700	+16.509%	15	489	-95.951%
2026-05-21	1.9900	2.1200	1.9300	2.1200	+3.415%	58	504	-95.283%
2026-05-20	1.9400	2.0500	1.9400	2.0500	+12.637%	3	504	-95.122%
2026-05-19	1.6000	1.8200	1.4800	1.8200	-1.622%	3	502	-94.505%
2026-05-18	2.5100	2.5100	1.8500	1.8500	-34.859%	55	502	-94.595%
2026-05-15	2.7000	2.8500	2.6000	2.8400	-24.267%	24	502	-96.479%
2026-05-14	3.7500	3.7500	3.7500	3.7500	-18.478%	1	518	-97.333%
2026-05-13	3.4000	4.6000	3.4000	4.6000	+15.000%	119	518	-97.826%
2026-05-11	3.4900	4.0000	3.3800	4.0000	+56.863%	25	518	-97.500%
2026-05-08	2.3900	2.6100	2.3900	2.5500	+32.813%	25	523	-96.078%
2026-05-07	2.0200	2.0500	1.9100	1.9200	+23.871%	156	538	-94.792%
2026-05-06	1.4800	1.5500	1.4800	1.5500	+4.027%	2	646	-93.548%
2026-05-05	1.4900	1.4900	1.4900	1.4900	+2.759%	4	646	-93.289%
2026-05-01	1.4500	1.4500	1.4500	1.4500	+27.193%	1	643	-93.103%
2026-04-30	0.9800	1.1400	0.9800	1.1400	+12.871%	31	643	-91.228%
2026-04-29	1.0200	1.0200	1.0100	1.0100	-23.485%	20	612	-90.099%
2026-04-28	1.2900	1.3200	1.2900	1.3200	+17.857%	30	596	-92.424%
2026-04-27	1.0400	1.1200	1.0400	1.1200	+3.704%	60	576	-91.071%
2026-04-24	1.0900	1.0900	1.0800	1.0800	-2.703%	15	537	-90.741%
2026-04-23	1.2400	1.2900	1.0500	1.1100	-39.344%	49	523	-90.991%
2026-04-22	1.7400	1.8300	1.7400	1.8300	-23.750%	28	499	-94.536%
2026-04-17	2.2000	2.5500	2.2000	2.4000	+17.073%	5	473	-95.833%
2026-04-16	1.9000	2.0500	1.9000	2.0500	-21.154%	40	473	-95.122%
2026-04-15	1.9100	2.6000	1.9100	2.6000	+157.426%	3	463	-96.154%
2026-04-14	1.0100	1.0100	1.0100	1.0100	+57.813%	1	463	-90.099%
2026-04-09	0.6400	0.6400	0.6400	0.6400	-5.882%	1	464	-84.375%
2026-04-08	0.6800	0.6800	0.6800	0.6800	+3.030%	7	465	-85.294%
2026-04-07	0.6600	0.6600	0.6600	0.6600	-7.042%	50	465	-84.848%
2026-04-02	0.7100	0.7100	0.7100	0.7100	-16.471%	20	484	-85.915%
2026-03-27	0.8100	0.8500	0.8100	0.8500	-22.727%	8	484	-88.235%
2026-03-25	1.0900	1.1000	1.0900	1.1000	+7.843%	2	481	-90.909%
2026-03-24	1.0100	1.0200	0.9500	1.0200	-7.273%	4	481	-90.196%
2026-03-23	0.9400	1.1000	0.9400	1.1000	+32.530%	4	482	-90.909%
2026-03-20	0.8300	0.8300	0.8300	0.8300	-51.462%	2	483	-87.952%
2026-03-17	1.9900	1.9900	1.7100	1.7100	-18.182%	15	483	-94.152%
2026-03-16	2.3900	2.4800	2.0900	2.0900	-9.130%	29	473	-95.215%
2026-03-13	2.3000	2.3000	2.3000	2.3000	-4.959%	2	486	-95.652%
2026-03-12	2.4200	2.4200	2.4200	2.4200	-9.363%	1	483	-95.868%
2026-03-11	2.8400	2.8400	2.6700	2.6700	+0.755%	9	483	-96.255%
2026-03-10	2.6500	2.6500	2.6500	2.6500	+7.724%	1	479	-96.226%
2026-03-09	2.4600	2.4600	2.4600	2.4600	-27.647%	27	479	-95.935%
2026-03-04	3.5000	3.5000	3.4000	3.4000	+25.926%	2	462	-97.059%
2026-03-03	2.8800	2.8800	2.7000	2.7000	-22.857%	16	461	-96.296%
2026-03-02	3.5000	3.5000	3.5000	3.5000	+5.105%	1	466	-97.143%
2026-02-27	3.3000	3.3300	3.3000	3.3300	-22.558%	58	465	-96.997%
2026-02-25	4.3000	4.3000	4.3000	4.3000	+14.667%	1	484	-97.674%
2026-02-24	3.5500	3.7500	3.5500	3.7500	-10.714%	106	484	-97.333%
2026-02-20	4.2000	4.2000	4.2000	4.2000	-2.326%	5	419	-97.619%
2026-02-19	4.3000	4.3000	4.3000	4.3000	-8.511%	35	419	-97.674%
2026-02-18	4.8000	4.8000	4.6500	4.7000	-2.083%	152	388	-97.872%
2026-02-17	5.0000	5.0000	4.8000	4.8000	-34.066%	20	515	-97.917%
2026-02-12	7.2800	7.2800	7.2800	7.2800	+3.262%	1	505	-98.626%
2026-02-11	7.2000	7.2000	7.0500	7.0500	+10.156%	11	505	-98.582%
2026-02-10	6.2500	6.4000	6.2500	6.4000	+8.475%	5	504	-98.438%
2026-02-09	5.2900	5.9000	5.2000	5.9000	+20.408%	13	508	-98.305%
2026-02-05	4.8000	5.2500	4.7500	4.9000	-14.186%	88	507	-97.959%
2026-02-04	5.7100	5.7100	5.7100	5.7100	-15.533%	100	434	-98.249%
2026-02-03	6.7600	6.7600	6.7600	6.7600	-16.025%	1	445	-98.521%
2026-01-30	8.6500	8.6500	8.0500	8.0500	+22.901%	30	446	-98.758%
2026-01-29	8.3000	8.3000	6.3000	6.5500	-31.414%	108	443	-98.473%
2026-01-28	9.5500	9.5500	9.5500	9.5500	-21.399%	3	345	-98.953%
2026-01-23	12.1500	12.1500	12.1500	12.1500	+1.250%	1	345	-99.177%
2026-01-22	9.7600	12.0000	9.7600	12.0000	+55.844%	9	345	-99.167%
2026-01-21	7.7000	7.7000	7.7000	7.7000	+1.050%	1	347	-98.701%
2026-01-20	8.5500	8.5500	7.6200	7.6200	-25.875%	10	347	-98.688%
2026-01-16	11.1100	11.1100	10.2800	10.2800	-11.760%	4	345	-99.027%
2026-01-15	11.7200	11.7200	11.4500	11.6500	+7.077%	3	345	-99.142%
2026-01-14	12.0000	12.0000	10.8800	10.8800	-12.610%	5	344	-99.081%
2026-01-13	12.9500	12.9500	12.4500	12.4500	-7.435%	2	344	-99.197%
2026-01-12	12.7800	13.4500	12.7800	13.4500	-2.253%	2	344	-99.257%
2026-01-09	12.0000	13.7600	12.0000	13.7600	+12.143%	2	344	-99.273%
2026-01-08	12.2700	12.2700	12.2700	12.2700	-1.997%	1	345	-99.185%
2026-01-07	13.1500	13.1500	12.5200	12.5200	-0.239%	270	344	-99.201%
2026-01-06	13.5400	13.5400	12.5500	12.5500	-26.608%	5	209	-99.203%
2026-01-05	16.6500	17.1000	16.6500	17.1000	+23.022%	14	206	-99.415%
2026-01-02	16.9000	16.9000	13.8800	13.9000	-29.620%	18	206	-99.281%
2025-12-30	19.7500	19.7500	19.7500	19.7500	-31.732%	81	198	-99.494%
2025-12-22	28.9300	28.9300	28.9300	28.9300	+9.833%	1	124	-99.654%
2025-12-19	26.3400	26.3400	26.3400	26.3400	-8.858%	1	123	-99.620%
2025-12-18	28.9000	28.9000	28.9000	28.9000	+12.233%	3	123	-99.654%
2025-12-17	27.5500	27.5500	25.7500	25.7500	-16.935%	2	123	-99.612%
2025-12-16	31.0000	31.0000	31.0000	31.0000	+9.890%	1	124	-99.677%
2025-12-15	29.0700	29.0700	28.2100	28.2100	+27.763%	6	124	-99.646%
2025-12-04	22.2000	22.2000	21.6500	22.0800	+8.768%	3	119	-99.547%
2025-12-03	20.1700	20.3000	20.1700	20.3000	+9.198%	6	119	-99.507%
2025-11-25	18.0000	18.5900	18.0000	18.5900	+10.000%	3	119	-99.462%
2025-11-21	16.7000	16.9000	16.7000	16.9000	-36.347%	2	118	-99.408%
2025-11-07	26.5500	26.5500	26.5500	26.5500	-17.161%	1	116	-99.623%
2025-11-06	32.3500	32.5000	32.0500	32.0500	-10.224%	5	116	-99.688%
2025-11-03	35.0500	35.7000	34.8000	35.7000	+15.909%	32	96	-99.720%
2025-10-31	30.8000	30.8000	30.8000	30.8000	+8.184%	1	96	-99.675%
2025-10-30	28.4700	28.4700	28.4700	28.4700	-4.303%	1	96	-99.649%
2025-10-29	32.6000	32.6000	29.7500	29.7500	-6.886%	22	97	-99.664%
2025-10-28	32.2000	32.2500	31.9500	31.9500	+24.805%	18	76	-99.687%
2025-10-14	25.6000	25.6000	25.6000	25.6000	-2.846%	6	59	-99.609%
2025-10-13	24.7500	26.3500	24.7500	26.3500	-7.867%	47	53	-99.620%
2025-10-03	28.5500	28.6000	28.5500	28.6000	-17.958%	30	47	-99.650%
2025-10-01	34.8600	34.8600	34.8600	34.8600	+22.102%	1	30	-99.713%
2025-09-26	28.5500	28.5500	28.5500	28.5500	-16.029%	1	30	-99.650%
2025-09-24	32.3500	34.0000	32.3500	34.0000	+1.371%	6	30	-99.706%
2025-09-22	33.4500	33.5400	33.4100	33.5400	+9.251%	19	24	-99.702%
2025-09-18	30.7000	30.7000	30.7000	30.7000	+13.662%	1	5	-99.674%
2025-09-17	27.0100	27.0100	27.0100	27.0100	-7.341%	1	5	-99.630%
2025-09-16	29.6000	29.9000	29.1500	29.1500	0.000%	5	0	-99.657%