Dark

TSLA20260918C840
TSLA Sep 18 2026 840.00 Call (TSLA260918C00840000)
option OPRA

EOD

Jul 27, 2026

0.1200-14.286%(-0.0200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.1200	0.1200	0.1200	0.1200	-14.286%	10	540	0.000%
2026-07-24	0.1400	0.1400	0.1400	0.1400	-33.333%	2	540	-14.286%
2026-07-22	0.2100	0.2100	0.2100	0.2100	+5.000%	1	539	-42.857%
2026-07-21	0.2000	0.2000	0.2000	0.2000	-4.762%	1	539	-40.000%
2026-07-20	0.2100	0.2100	0.2100	0.2100	-19.231%	1	539	-42.857%
2026-07-17	0.2600	0.2600	0.2600	0.2600	-13.333%	1	540	-53.846%
2026-07-16	0.3000	0.3000	0.3000	0.3000	-16.667%	1	539	-60.000%
2026-07-15	0.3600	0.3600	0.3600	0.3600	-12.195%	6	540	-66.667%
2026-07-13	0.4000	0.4100	0.4000	0.4100	-37.879%	150	535	-70.732%
2026-07-02	0.6600	0.6600	0.6600	0.6600	-25.000%	1	471	-81.818%
2026-07-01	0.9100	0.9100	0.8800	0.8800	-3.297%	3	471	-86.364%
2026-06-30	0.8200	0.9100	0.8200	0.9100	+1.111%	4	471	-86.813%
2026-06-29	0.6900	0.9000	0.6900	0.9000	+63.636%	8	470	-86.667%
2026-06-24	0.6000	0.6000	0.5500	0.5500	-8.333%	6	469	-78.182%
2026-06-23	0.6000	0.6000	0.6000	0.6000	-25.926%	1	469	-80.000%
2026-06-18	0.8100	0.8100	0.8100	0.8100	-10.989%	1	469	-85.185%
2026-06-17	0.9100	0.9100	0.9100	0.9100	-10.784%	1	469	-86.813%
2026-06-16	1.0200	1.0200	1.0200	1.0200	-2.857%	10	469	-88.235%
2026-06-10	1.0500	1.0500	1.0500	1.0500	+0.962%	1	479	-88.571%
2026-06-09	1.0800	1.0800	1.0400	1.0400	-41.243%	12	478	-88.462%
2026-06-03	1.7700	1.7700	1.7700	1.7700	-37.456%	2	476	-93.220%
2026-05-27	2.6200	2.9000	2.6200	2.8300	+27.477%	3	478	-95.760%
2026-05-26	2.1600	2.2200	2.1600	2.2200	+19.355%	2	480	-94.595%
2026-05-21	1.7200	1.8600	1.7200	1.8600	+3.333%	4	479	-93.548%
2026-05-20	1.8000	1.8000	1.8000	1.8000	+11.801%	1	479	-93.333%
2026-05-19	1.3500	1.6100	1.3500	1.6100	-5.294%	2	481	-92.547%
2026-05-18	1.8100	1.8600	1.7000	1.7000	-34.363%	3	481	-92.941%
2026-05-15	2.5800	2.5900	2.5800	2.5900	-22.455%	2	481	-95.367%
2026-05-11	3.3500	3.4000	3.3000	3.3400	+53.211%	131	482	-96.407%
2026-05-08	2.0000	2.1800	2.0000	2.1800	+50.345%	2	515	-94.495%
2026-05-06	1.3400	1.4500	1.3400	1.4500	+7.407%	2	515	-91.724%
2026-05-05	1.3600	1.3800	1.3500	1.3500	+28.571%	44	515	-91.111%
2026-04-30	1.0500	1.0500	1.0500	1.0500	-37.870%	1	512	-88.571%
2026-04-21	1.6900	1.6900	1.6900	1.6900	-21.028%	1	513	-92.899%
2026-04-17	2.1400	2.1400	2.1400	2.1400	+250.820%	1	513	-94.393%
2026-04-08	0.6100	0.6100	0.6100	0.6100	-7.576%	1	512	-80.328%
2026-04-02	0.6600	0.6600	0.6600	0.6600	-17.500%	1	512	-81.818%
2026-03-31	0.8000	0.8000	0.8000	0.8000	-20.792%	3	512	-85.000%
2026-03-25	1.0100	1.0100	1.0100	1.0100	+2.020%	200	512	-88.119%
2026-03-23	0.9900	0.9900	0.9900	0.9900	-47.895%	2	347	-87.879%
2026-03-16	1.9000	1.9000	1.9000	1.9000	-9.091%	47	347	-93.684%
2026-03-10	2.0900	2.0900	2.0900	2.0900	-23.443%	21	343	-94.258%
2026-03-05	2.7300	2.7300	2.7300	2.7300	-8.081%	3	353	-95.604%
2026-03-04	2.9700	2.9700	2.9700	2.9700	+22.727%	27	354	-95.960%
2026-03-03	2.6200	2.6200	2.4200	2.4200	-23.175%	160	381	-95.041%
2026-02-27	2.9500	3.1500	2.7700	3.1500	-19.231%	150	413	-96.190%
2026-02-25	3.9000	3.9000	3.9000	3.9000	+27.869%	1	299	-96.923%
2026-02-24	2.8200	3.0500	2.8200	3.0500	-19.737%	131	299	-96.066%
2026-02-20	3.8000	3.8000	3.8000	3.8000	-3.797%	4	230	-96.842%
2026-02-19	3.9500	3.9500	3.9500	3.9500	-5.952%	24	230	-96.962%
2026-02-18	4.2000	4.2000	4.2000	4.2000	-20.755%	4	230	-97.143%
2026-02-13	5.3000	5.3000	5.3000	5.3000	-2.752%	2	230	-97.736%
2026-02-12	6.2500	6.2500	5.4500	5.4500	-6.034%	12	230	-97.798%
2026-02-10	5.7500	5.8500	5.7500	5.8000	+9.434%	3	229	-97.931%
2026-02-09	5.3000	5.3000	5.3000	5.3000	+12.766%	1	229	-97.736%
2026-02-05	4.7000	4.7000	4.7000	4.7000	-40.127%	1	228	-97.447%
2026-01-30	7.2500	7.9000	7.2500	7.8500	+35.345%	14	227	-98.471%
2026-01-29	5.8000	5.8000	5.8000	5.8000	-44.867%	1	213	-97.931%
2026-01-23	10.5200	10.5200	10.5200	10.5200	-4.015%	9	212	-98.859%
2026-01-22	10.9600	10.9600	10.9600	10.9600	+53.287%	9	212	-98.905%
2026-01-21	7.1500	7.1500	7.1500	7.1500	-2.721%	1	212	-98.322%
2026-01-20	7.3500	7.3500	7.3500	7.3500	-18.874%	120	212	-98.367%
2026-01-16	10.7000	10.7000	9.0600	9.0600	-9.851%	163	352	-98.675%
2026-01-15	10.0500	10.0500	10.0500	10.0500	-0.692%	120	352	-98.806%
2026-01-14	10.1000	10.1600	10.1000	10.1200	-18.780%	160	263	-98.814%
2026-01-12	12.4600	12.4600	12.4600	12.4600	+5.148%	2	148	-99.037%
2026-01-07	11.8400	11.8500	11.8400	11.8500	+1.804%	26	148	-98.987%
2026-01-06	14.3500	14.3500	11.6400	11.6400	-21.879%	3	126	-98.969%
2026-01-05	15.3800	15.3800	14.9000	14.9000	+1.706%	2	126	-99.195%
2026-01-02	14.6500	14.6500	14.6500	14.6500	-12.485%	1	126	-99.181%
2025-12-31	16.7400	16.7400	16.7400	16.7400	-1.529%	1	126	-99.283%
2025-12-30	17.1600	18.4500	17.0000	17.0000	-25.143%	32	126	-99.294%
2025-12-24	22.7100	22.7100	22.7100	22.7100	-20.871%	1	147	-99.472%
2025-12-22	27.9500	28.7000	27.9500	28.7000	+13.663%	6	143	-99.582%
2025-12-17	25.2500	25.2500	25.2500	25.2500	-7.678%	25	143	-99.525%
2025-12-16	26.9500	27.3500	26.9500	27.3500	+37.093%	2	122	-99.561%
2025-12-09	19.9500	19.9500	19.9500	19.9500	+6.400%	1	122	-99.398%
2025-12-08	18.7500	18.7500	18.7500	18.7500	-9.420%	1	121	-99.360%
2025-12-04	20.6500	21.1000	20.6500	20.7000	+3.500%	3	122	-99.420%
2025-12-03	20.0000	20.0000	20.0000	20.0000	+8.401%	1	120	-99.400%
2025-11-26	18.2000	18.4500	18.2000	18.4500	+12.844%	2	119	-99.350%
2025-11-18	16.3500	16.3500	16.3500	16.3500	-0.608%	5	119	-99.266%
2025-11-13	19.7000	19.7000	16.0700	16.4500	-24.368%	21	119	-99.271%
2025-11-12	21.7800	21.7800	21.7500	21.7500	-26.520%	5	124	-99.448%
2025-11-06	30.3500	30.3500	29.6000	29.6000	+0.237%	3	119	-99.595%
2025-11-04	29.5300	29.5300	29.5300	29.5300	-12.633%	3	119	-99.594%
2025-11-03	33.8000	33.8000	33.8000	33.8000	+27.211%	3	113	-99.645%
2025-10-30	26.9500	26.9500	26.5700	26.5700	-11.137%	2	113	-99.548%
2025-10-29	29.6000	29.9000	28.2600	29.9000	+13.043%	14	113	-99.599%
2025-10-28	26.4500	26.4500	26.4500	26.4500	+11.368%	1	102	-99.546%
2025-10-24	23.7500	23.7500	23.7500	23.7500	-7.407%	1	102	-99.495%
2025-10-23	21.6000	25.6500	21.6000	25.6500	+5.992%	23	101	-99.532%
2025-10-16	24.2000	24.2000	24.2000	24.2000	-5.358%	1	79	-99.504%
2025-10-15	25.7700	25.7700	25.5700	25.5700	+7.212%	4	78	-99.531%
2025-10-14	23.8500	23.8500	23.8500	23.8500	-0.251%	12	77	-99.497%
2025-10-13	24.1500	24.1500	23.9100	23.9100	-21.478%	13	65	-99.498%
2025-09-26	30.4500	30.4500	30.4500	30.4500	+2.872%	6	64	-99.606%
2025-09-25	29.6000	29.6000	29.6000	29.6000	-6.032%	1	64	-99.595%
2025-09-24	31.3000	31.5000	31.3000	31.5000	+6.239%	4	64	-99.619%
2025-09-17	28.0000	30.0000	27.4500	29.6500	+6.463%	59	61	-99.595%
2025-09-16	28.3500	28.3500	27.8500	27.8500	0.000%	9	0	-99.569%