Dark

TSLA20260918C850
TSLA Sep 18 2026 850.00 Call (TSLA260918C00850000)
option OPRA

EOD

Jul 31, 2026

0.1700+13.333%(+0.0200)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.1700	0.1700	0.1700	0.1700	+13.333%	20	3,504	0.000%
2026-07-23	0.1000	0.1500	0.1000	0.1500	-21.053%	34	3,484	+13.333%
2026-07-22	0.1700	0.1900	0.1700	0.1900	-13.636%	72	3,468	-10.526%
2026-07-21	0.2300	0.2300	0.2200	0.2200	+10.000%	26	3,447	-22.727%
2026-07-20	0.2100	0.2100	0.2000	0.2000	-16.667%	2	3,447	-15.000%
2026-07-17	0.2400	0.2400	0.2300	0.2400	-14.286%	3	3,448	-29.167%
2026-07-16	0.2900	0.3300	0.2800	0.2800	-17.647%	8	3,447	-39.286%
2026-07-15	0.3100	0.3400	0.3100	0.3400	+3.030%	7	3,448	-50.000%
2026-07-14	0.3300	0.3300	0.3300	0.3300	-21.429%	4	3,448	-48.485%
2026-07-13	0.4200	0.4200	0.4200	0.4200	-23.636%	5	3,452	-59.524%
2026-07-10	0.5500	0.5500	0.5500	0.5500	-25.676%	5	3,452	-69.091%
2026-07-06	0.6100	0.7400	0.6100	0.7400	+37.037%	11	3,452	-77.027%
2026-07-02	0.6300	0.6300	0.5400	0.5400	-36.471%	4	3,451	-68.519%
2026-07-01	0.8500	0.8500	0.8500	0.8500	-6.593%	1	3,451	-80.000%
2026-06-30	0.8600	0.9200	0.8500	0.9100	+12.346%	159	3,450	-81.319%
2026-06-29	0.6800	0.8100	0.6800	0.8100	+32.787%	8	3,532	-79.012%
2026-06-26	0.6100	0.6100	0.6100	0.6100	+3.390%	1	3,526	-72.131%
2026-06-25	0.5500	0.5900	0.5500	0.5900	+5.357%	2	3,527	-71.186%
2026-06-24	0.5600	0.5600	0.5300	0.5600	-3.448%	37	3,527	-69.643%
2026-06-23	0.6100	0.6300	0.5800	0.5800	-29.268%	8	3,509	-70.690%
2026-06-22	0.7200	0.8300	0.7200	0.8200	-11.828%	11	3,511	-79.268%
2026-06-17	0.9300	0.9300	0.9300	0.9300	-16.964%	1	3,528	-81.720%
2026-06-15	1.2700	1.2700	1.1100	1.1200	-13.846%	138	3,528	-84.821%
2026-06-12	1.1700	1.3600	1.1700	1.3000	+12.069%	26	3,528	-86.923%
2026-06-11	0.9200	1.1600	0.9200	1.1600	+17.172%	21	3,528	-85.345%
2026-06-10	1.0000	1.0000	0.9600	0.9900	-3.883%	75	3,535	-82.828%
2026-06-09	1.3200	1.3200	1.0300	1.0300	-19.531%	34	3,534	-83.495%
2026-06-08	1.2100	1.2800	1.2100	1.2800	-3.030%	2	3,534	-86.719%
2026-06-05	1.3200	1.3200	1.3200	1.3200	-15.924%	31	3,535	-87.121%
2026-06-04	1.5700	1.5700	1.5700	1.5700	-8.187%	11	3,506	-89.172%
2026-06-03	1.9500	1.9500	1.7100	1.7100	+3.012%	5	3,506	-90.058%
2026-06-02	1.5500	1.6700	1.5500	1.6600	+5.063%	4	3,507	-89.759%
2026-06-01	1.6300	1.6300	1.5800	1.5800	-26.512%	2	3,506	-89.241%
2026-05-29	2.0800	2.1500	1.8000	2.1500	-12.245%	16	3,505	-92.093%
2026-05-28	2.3200	2.4600	2.3200	2.4500	-3.922%	96	3,507	-93.061%
2026-05-27	2.4000	2.6400	2.4000	2.5500	+32.124%	23	3,552	-93.333%
2026-05-26	2.0000	2.0000	1.9300	1.9300	-2.525%	4	3,557	-91.192%
2026-05-22	1.7400	1.9800	1.7400	1.9800	+15.116%	5	3,560	-91.414%
2026-05-21	1.9400	1.9400	1.6600	1.7200	+13.158%	14	3,562	-90.116%
2026-05-19	1.3700	1.5200	1.2900	1.5200	-2.564%	2,075	3,562	-88.816%
2026-05-18	1.9600	2.0700	1.5500	1.5600	-38.095%	299	3,569	-89.103%
2026-05-15	2.6000	2.6000	2.2400	2.5200	-23.636%	310	3,569	-93.254%
2026-05-14	3.4100	4.0500	3.3000	3.3000	-17.500%	133	1,989	-94.848%
2026-05-13	3.1700	4.0000	3.0000	4.0000	+32.013%	188	1,928	-95.750%
2026-05-12	2.6400	3.0400	2.6400	3.0300	-6.192%	8	1,928	-94.389%
2026-05-11	1.9700	3.4800	1.9700	3.2300	+53.810%	198	1,928	-94.737%
2026-05-08	1.8000	2.2100	1.8000	2.1000	+45.833%	279	1,983	-91.905%
2026-05-07	1.7000	1.8000	1.4400	1.4400	+5.882%	12	2,004	-88.194%
2026-05-06	1.2300	1.3800	1.2300	1.3600	+4.615%	14	2,004	-87.500%
2026-05-05	1.2900	1.3600	1.2900	1.3000	+7.438%	137	2,009	-86.923%
2026-05-04	1.1000	1.2100	1.1000	1.2100	+8.036%	45	2,084	-85.950%
2026-05-01	1.2500	1.2500	1.1200	1.1200	+17.895%	68	1,987	-84.821%
2026-04-29	0.9800	0.9800	0.9500	0.9500	-15.929%	11	1,987	-82.105%
2026-04-28	1.1300	1.1300	1.1300	1.1300	+13.000%	20	1,978	-84.956%
2026-04-27	0.9200	1.0000	0.9200	1.0000	+4.167%	75	1,969	-83.000%
2026-04-24	0.9200	1.0100	0.9200	0.9600	+4.348%	14	1,915	-82.292%
2026-04-23	1.1500	1.1500	0.9200	0.9200	-42.500%	98	1,905	-81.522%
2026-04-22	1.6100	1.6100	1.5900	1.6000	-0.621%	6	1,862	-89.375%
2026-04-21	1.6000	1.6100	1.6000	1.6100	-5.848%	6	1,865	-89.441%
2026-04-20	1.7300	1.7500	1.7100	1.7100	-19.340%	13	1,865	-90.058%
2026-04-17	1.8800	2.3000	1.8800	2.1200	+19.101%	27	1,872	-91.981%
2026-04-16	1.7000	1.8000	1.7000	1.7800	-7.292%	12	1,858	-90.449%
2026-04-15	1.0100	2.3800	1.0100	1.9200	+178.261%	144	1,852	-91.146%
2026-04-14	0.6900	0.6900	0.6900	0.6900	+2.985%	6	1,797	-75.362%
2026-04-13	0.6700	0.6700	0.6700	0.6700	+8.065%	10	1,797	-74.627%
2026-04-10	0.6200	0.6200	0.6200	0.6200	+6.897%	5	1,788	-72.581%
2026-04-08	0.6000	0.6000	0.5800	0.5800	-4.918%	6	1,783	-70.690%
2026-04-07	0.5100	0.6100	0.5100	0.6100	+7.018%	8	1,782	-72.131%
2026-04-06	0.5700	0.5700	0.5700	0.5700	-9.524%	20	1,779	-70.175%
2026-04-02	0.6300	0.6300	0.6300	0.6300	-19.231%	7	1,776	-73.016%
2026-04-01	0.7600	0.7800	0.7600	0.7800	+5.405%	38	1,776	-78.205%
2026-03-31	0.7400	0.7400	0.7400	0.7400	+10.448%	6	1,796	-77.027%
2026-03-30	0.6600	0.6700	0.6200	0.6700	-4.286%	207	1,792	-74.627%
2026-03-27	0.6800	0.7000	0.6300	0.7000	-5.405%	31	1,587	-75.714%
2026-03-26	0.7400	0.7400	0.7400	0.7400	-16.854%	5	1,592	-77.027%
2026-03-25	0.8900	0.8900	0.8900	0.8900	+7.229%	5	1,587	-80.899%
2026-03-24	0.8400	0.8400	0.8300	0.8300	+1.220%	45	1,582	-79.518%
2026-03-23	0.7700	0.9300	0.7600	0.8200	+17.143%	112	1,549	-79.268%
2026-03-20	0.7000	0.7000	0.7000	0.7000	-17.647%	3	1,448	-75.714%
2026-03-19	0.8500	0.8500	0.8500	0.8500	-42.568%	1	1,450	-80.000%
2026-03-17	1.4800	1.4800	1.4800	1.4800	-26.000%	51	1,450	-88.514%
2026-03-13	2.0000	2.0000	2.0000	2.0000	-1.478%	1	1,501	-91.500%
2026-03-12	1.9900	2.0400	1.9900	2.0300	-9.778%	52	1,501	-91.626%
2026-03-11	2.2500	2.2500	2.2500	2.2500	+0.897%	1	1,500	-92.444%
2026-03-10	2.2300	2.2300	2.2300	2.2300	+4.695%	1	1,501	-92.377%
2026-03-09	2.2900	2.2900	2.0900	2.1300	-15.810%	112	1,501	-92.019%
2026-03-06	2.5300	2.5300	2.5300	2.5300	-2.692%	1	1,563	-93.281%
2026-03-05	2.6000	2.6000	2.6000	2.6000	-5.455%	1	1,563	-93.462%
2026-03-04	2.7500	2.7500	2.7500	2.7500	+20.087%	1	1,563	-93.818%
2026-03-03	2.4800	2.5200	2.2600	2.2900	-21.843%	476	1,563	-92.576%
2026-03-02	2.8200	2.9300	2.8200	2.9300	-22.691%	2	1,261	-94.198%
2026-02-25	3.7900	3.7900	3.7900	3.7900	+20.317%	1	1,261	-95.515%
2026-02-24	2.7800	3.1600	2.7000	3.1500	+20.229%	106	1,261	-94.603%
2026-02-23	2.6100	2.6200	2.5400	2.6200	-30.133%	6	1,202	-93.511%
2026-02-19	3.7500	4.0000	3.7500	3.7500	-3.846%	39	1,197	-95.467%
2026-02-18	3.9000	3.9000	3.9000	3.9000	-24.419%	27	1,196	-95.641%
2026-02-12	5.1600	5.1600	5.1600	5.1600	-7.027%	1	1,196	-96.705%
2026-02-10	5.6000	5.6000	5.5500	5.5500	+9.901%	2	1,196	-96.937%
2026-02-09	5.0500	5.0500	5.0500	5.0500	+16.092%	6	1,196	-96.634%
2026-02-05	4.3000	4.6000	4.3000	4.3500	-2.247%	21	1,192	-96.092%
2026-02-04	5.0000	5.0000	4.4500	4.4500	-18.349%	17	1,208	-96.180%
2026-02-03	5.4500	5.4500	5.4500	5.4500	-27.333%	1	1,216	-96.881%
2026-01-30	6.2700	8.3500	6.2700	7.5000	+32.743%	22	1,217	-97.733%
2026-01-29	7.0200	7.0200	5.4300	5.6500	-29.901%	170	1,217	-96.991%
2026-01-28	8.5000	8.5000	8.0600	8.0600	-6.821%	7	1,256	-97.891%
2026-01-27	8.6500	8.6500	8.6500	8.6500	-15.445%	1	1,256	-98.035%
2026-01-23	9.9500	10.2300	9.9500	10.2300	-0.680%	3	1,256	-98.338%
2026-01-22	8.1300	10.3000	8.0600	10.3000	+34.115%	10	1,259	-98.350%
2026-01-21	6.6800	7.6800	6.6000	7.6800	+10.663%	4	1,258	-97.786%
2026-01-20	7.3000	7.3000	6.8200	6.9400	-23.315%	165	1,256	-97.550%
2026-01-16	9.0500	9.0500	9.0500	9.0500	-12.136%	5	1,097	-98.122%
2026-01-15	10.3500	10.3500	10.2500	10.3000	+6.186%	7	1,097	-98.350%
2026-01-14	9.7000	9.7000	9.7000	9.7000	-16.379%	1	1,093	-98.247%
2026-01-13	11.6300	11.6300	11.6000	11.6000	-3.333%	12	1,093	-98.534%
2026-01-09	10.6800	12.0000	10.6800	12.0000	+6.477%	21	1,087	-98.583%
2026-01-08	10.6500	11.2700	10.6500	11.2700	-0.530%	25	1,075	-98.492%
2026-01-07	11.6800	11.6800	11.3300	11.3300	-0.614%	22	1,093	-98.500%
2026-01-06	12.4300	12.4300	11.4000	11.4000	-19.718%	6	1,103	-98.509%
2026-01-05	14.2500	15.5500	14.2000	14.2000	-9.554%	23	1,103	-98.803%
2025-12-31	16.5000	16.5000	15.7000	15.7000	-12.291%	19	1,071	-98.917%
2025-12-30	16.5300	18.0000	16.5300	17.9000	-0.112%	100	1,071	-99.050%
2025-12-29	19.4700	19.4700	17.9200	17.9200	-19.641%	12	1,082	-99.051%
2025-12-26	22.3000	22.3000	22.3000	22.3000	-0.357%	5	1,083	-99.238%
2025-12-24	21.8000	22.3800	21.8000	22.3800	-2.907%	10	1,080	-99.240%
2025-12-23	23.0500	23.0500	23.0500	23.0500	-2.743%	1	1,080	-99.262%
2025-12-19	25.6000	25.6000	23.7000	23.7000	-6.139%	5	1,079	-99.283%
2025-12-18	24.7600	25.2500	24.7600	25.2500	+9.307%	20	1,079	-99.327%
2025-12-17	24.4500	24.4500	23.1000	23.1000	-15.693%	26	1,060	-99.264%
2025-12-16	26.4300	27.4000	25.0000	27.4000	+9.820%	3	1,070	-99.380%
2025-12-15	25.7500	25.7500	24.8000	24.9500	+26.010%	39	1,070	-99.319%
2025-12-12	22.5700	22.5700	19.0000	19.8000	+6.739%	6	1,056	-99.141%
2025-12-10	18.5500	18.5500	18.5500	18.5500	+0.270%	1	1,055	-99.084%
2025-12-08	18.5000	18.5000	18.5000	18.5000	-11.271%	1	1,054	-99.081%
2025-12-05	20.8500	20.8500	20.8500	20.8500	+14.372%	5	1,054	-99.185%
2025-12-03	18.2300	18.2300	18.2300	18.2300	+13.724%	1	1,051	-99.067%
2025-12-02	16.0300	16.0300	16.0300	16.0300	-11.923%	1	1,052	-98.939%
2025-11-28	18.2000	18.2000	18.2000	18.2000	+1.280%	1	1,052	-99.066%
2025-11-24	15.0500	17.9700	15.0500	17.9700	+22.079%	3	1,052	-99.054%
2025-11-21	14.7200	14.7200	14.7200	14.7200	-9.136%	5	1,054	-98.845%
2025-11-20	17.5000	19.0000	16.2000	16.2000	+2.597%	17	1,054	-98.951%
2025-11-19	17.0500	17.0500	15.7900	15.7900	-0.692%	3	1,041	-98.923%
2025-11-18	15.9000	15.9000	15.9000	15.9000	-5.357%	1	1,042	-98.931%
2025-11-17	16.8000	16.8000	16.8000	16.8000	-1.176%	2	1,042	-98.988%
2025-11-13	16.7000	17.0000	15.9000	17.0000	-21.296%	9	1,041	-99.000%
2025-11-12	21.4500	21.6000	21.2000	21.6000	-7.495%	36	1,048	-99.213%
2025-11-11	23.1000	23.3500	23.1000	23.3500	-8.431%	7	1,049	-99.272%
2025-11-10	24.6600	26.9000	24.0500	25.5000	+3.532%	814	1,047	-99.333%
2025-11-07	24.6000	24.6300	24.6000	24.6300	-10.436%	2	610	-99.310%
2025-11-06	27.5000	27.5000	27.5000	27.5000	-15.644%	7	610	-99.382%
2025-11-05	27.3600	32.6000	27.3600	32.6000	+13.628%	14	603	-99.479%
2025-11-04	28.6900	28.6900	28.6900	28.6900	-10.344%	1	607	-99.407%
2025-11-03	32.7200	33.7200	31.8500	32.0000	+23.791%	29	607	-99.469%
2025-10-31	25.8500	25.8500	25.8500	25.8500	+4.234%	2	607	-99.342%
2025-10-30	25.7000	25.7000	24.8000	24.8000	-11.555%	2	605	-99.315%
2025-10-29	30.3000	30.3000	27.4600	28.0400	-3.444%	14	605	-99.394%
2025-10-28	30.5000	30.5000	29.0400	29.0400	+8.358%	3	602	-99.415%
2025-10-27	26.6900	26.8000	26.6900	26.8000	+11.900%	8	606	-99.366%
2025-10-24	25.8600	25.8600	23.9500	23.9500	-4.200%	5	606	-99.290%
2025-10-23	18.6900	25.0000	18.6900	25.0000	+5.843%	19	604	-99.320%
2025-10-22	23.4500	23.7200	22.6900	23.6200	-9.502%	24	612	-99.280%
2025-10-21	25.8000	26.1000	25.7500	26.1000	-1.509%	4	594	-99.349%
2025-10-20	27.1400	27.1400	26.4500	26.5000	+4.619%	4	595	-99.358%
2025-10-17	23.2200	25.7700	23.0000	25.3300	+6.923%	42	594	-99.329%
2025-10-16	24.6700	24.6700	23.0000	23.6900	-3.029%	427	603	-99.282%
2025-10-15	26.1700	26.1700	24.4300	24.4300	+2.820%	54	723	-99.304%
2025-10-14	23.3100	23.7600	21.5600	23.7600	-4.960%	38	706	-99.285%
2025-10-13	23.3000	25.6700	23.2500	25.0000	+9.794%	216	690	-99.320%
2025-10-10	24.5000	24.5000	22.7700	22.7700	-9.893%	6	656	-99.253%
2025-10-09	25.6400	25.6400	25.2700	25.2700	-5.639%	3	653	-99.327%
2025-10-08	26.5500	26.7800	26.1600	26.7800	-0.261%	3	654	-99.365%
2025-10-07	30.0000	30.2000	26.8500	26.8500	-16.094%	12	652	-99.367%
2025-10-06	30.0300	32.0000	29.8500	32.0000	+28.000%	12	657	-99.469%
2025-10-03	26.7000	26.9500	24.7200	25.0000	-15.512%	14	662	-99.320%
2025-10-02	33.4400	33.4400	29.3700	29.5900	-12.714%	27	657	-99.425%
2025-10-01	32.0000	33.9000	32.0000	33.9000	+23.273%	7	631	-99.499%
2025-09-26	28.2500	28.2500	27.0000	27.5000	+0.548%	4	626	-99.382%
2025-09-25	28.0000	28.0000	27.1500	27.3500	-11.689%	5	623	-99.378%
2025-09-24	28.7300	31.7000	28.6500	30.9700	+13.236%	175	622	-99.451%
2025-09-23	28.7000	28.7000	27.3000	27.3500	-6.560%	10	485	-99.378%
2025-09-22	28.7100	32.4800	28.7100	29.2700	+7.808%	17	475	-99.419%
2025-09-18	28.4000	30.2800	27.1500	27.1500	-5.729%	438	464	-99.374%
2025-09-17	26.9000	28.8000	25.5800	28.8000	+3.411%	12	43	-99.410%
2025-09-16	26.3000	28.2500	26.3000	27.8500	0.000%	53	0	-99.390%