Dark

TSLA20260918C860
TSLA Sep 18 2026 860.00 Call (TSLA260918C00860000)
option OPRA

EOD

Jul 31, 2026

0.1100+10.000%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.1100	0.1100	0.1100	0.1100	+10.000%	1	2,383	0.000%
2026-07-28	0.1000	0.1000	0.1000	0.1000	-37.500%	1	2,382	+10.000%
2026-07-22	0.1600	0.1600	0.1600	0.1600	-27.273%	1	2,381	-31.250%
2026-07-21	0.2200	0.2200	0.2200	0.2200	+10.000%	1	2,381	-50.000%
2026-07-20	0.1900	0.2000	0.1900	0.2000	-16.667%	2	2,381	-45.000%
2026-07-17	0.2400	0.2400	0.2400	0.2400	-7.692%	1	2,380	-54.167%
2026-07-16	0.3100	0.3100	0.2600	0.2600	-10.345%	2	2,379	-57.692%
2026-07-15	0.2900	0.2900	0.2900	0.2900	-34.091%	1	2,379	-62.069%
2026-07-08	0.4400	0.4400	0.4400	0.4400	-15.385%	1	2,379	-75.000%
2026-07-02	0.6400	0.6400	0.5200	0.5200	-31.579%	3	2,381	-78.846%
2026-07-01	0.7600	0.7600	0.7600	0.7600	-7.317%	1	2,381	-85.526%
2026-06-30	0.8200	0.8200	0.8200	0.8200	+6.494%	1	2,381	-86.585%
2026-06-29	0.6600	0.7700	0.6600	0.7700	+40.000%	3	2,381	-85.714%
2026-06-24	0.5400	0.5500	0.5300	0.5500	-3.509%	3	2,381	-80.000%
2026-06-23	0.5600	0.5700	0.5600	0.5700	-22.973%	2	2,381	-80.702%
2026-06-22	0.7400	0.7400	0.7400	0.7400	-19.565%	1	2,381	-85.135%
2026-06-16	0.9200	0.9200	0.9200	0.9200	-1.075%	1	2,380	-88.043%
2026-06-10	0.9000	0.9600	0.9000	0.9300	-14.679%	6	2,380	-88.172%
2026-06-05	1.0900	1.0900	1.0900	1.0900	-26.351%	1	2,380	-89.908%
2026-06-04	1.5000	1.5700	1.4800	1.4800	-20.000%	3	2,381	-92.568%
2026-06-03	1.8700	1.8700	1.8500	1.8500	+17.089%	2	2,380	-94.054%
2026-06-02	1.5800	1.5800	1.5800	1.5800	+8.966%	1	2,380	-93.038%
2026-06-01	1.4500	1.4500	1.4500	1.4500	-16.185%	1	2,380	-92.414%
2026-05-29	1.7300	1.7300	1.7300	1.7300	-21.005%	1	2,380	-93.642%
2026-05-28	2.1900	2.1900	2.1900	2.1900	+8.416%	13	2,380	-94.977%
2026-05-26	2.0200	2.0200	2.0200	2.0200	+12.849%	1	2,380	-94.554%
2026-05-22	1.7900	1.7900	1.7900	1.7900	+11.875%	1	2,380	-93.855%
2026-05-21	1.8900	1.8900	1.6000	1.6000	-1.840%	3	2,381	-93.125%
2026-05-20	1.6000	1.6300	1.5900	1.6300	+7.237%	224	2,381	-93.252%
2026-05-19	1.2500	1.5200	1.2400	1.5200	-13.636%	3	2,533	-92.763%
2026-05-18	1.7600	1.7600	1.7600	1.7600	-28.163%	1	2,533	-93.750%
2026-05-15	2.4500	2.4500	2.4500	2.4500	-37.975%	1	2,533	-95.510%
2026-05-13	3.0600	3.9500	2.9600	3.9500	+53.696%	5	2,531	-97.215%
2026-05-12	2.8200	2.8200	2.5700	2.5700	-11.379%	2	2,531	-95.720%
2026-05-11	2.9000	2.9000	2.9000	2.9000	+51.832%	1	2,531	-96.207%
2026-05-08	1.7000	2.1700	1.7000	1.9100	+57.851%	31	2,533	-94.241%
2026-05-06	1.2100	1.2100	1.2100	1.2100	-4.724%	1	2,538	-90.909%
2026-05-05	1.2300	1.2700	1.2300	1.2700	+27.000%	7	2,538	-91.339%
2026-05-04	1.0000	1.0000	1.0000	1.0000	-5.660%	1	2,537	-89.000%
2026-05-01	1.2000	1.2000	1.0600	1.0600	-1.852%	6	2,541	-89.623%
2026-04-28	1.0700	1.0800	1.0700	1.0800	+0.935%	6	2,541	-89.815%
2026-04-27	0.8700	1.0700	0.8700	1.0700	+7.000%	11	2,536	-89.720%
2026-04-24	1.0000	1.0000	1.0000	1.0000	+6.383%	2	2,526	-89.000%
2026-04-23	1.1200	1.1200	0.9400	0.9400	-36.913%	6	2,524	-88.298%
2026-04-22	1.4900	1.4900	1.4900	1.4900	-1.974%	1	2,521	-92.617%
2026-04-21	1.6000	1.6000	1.5200	1.5200	-23.618%	2	2,521	-92.763%
2026-04-17	2.1000	2.1000	1.9800	1.9900	+14.368%	6	2,521	-94.472%
2026-04-16	1.8900	1.8900	1.7400	1.7400	-4.918%	4	2,520	-93.678%
2026-04-15	0.9500	2.1600	0.9500	1.8300	+221.053%	408	2,518	-93.989%
2026-04-10	0.5700	0.5700	0.5700	0.5700	-3.390%	6	2,254	-80.702%
2026-04-02	0.6200	0.6200	0.5900	0.5900	-18.056%	2	2,255	-81.356%
2026-04-01	0.7200	0.7200	0.7200	0.7200	-2.703%	1	2,255	-84.722%
2026-03-26	0.7400	0.7400	0.7400	0.7400	-3.896%	1	2,255	-85.135%
2026-03-19	0.9600	0.9600	0.7700	0.7700	-40.310%	53	2,255	-85.714%
2026-03-18	1.3800	1.3800	1.2900	1.2900	-3.731%	2	2,281	-91.473%
2026-03-17	1.5100	1.5100	1.3400	1.3400	-35.266%	52	2,281	-91.791%
2026-03-09	2.0700	2.0700	2.0700	2.0700	-16.194%	4	2,245	-94.686%
2026-03-05	2.4700	2.4700	2.4700	2.4700	-9.524%	1	2,244	-95.547%
2026-03-04	2.7300	2.7400	2.7300	2.7300	+23.529%	7	2,244	-95.971%
2026-03-03	2.3600	2.3600	2.2100	2.2100	-15.970%	95	2,239	-95.023%
2026-02-27	2.8000	2.8000	2.6300	2.6300	-24.857%	102	2,319	-95.817%
2026-02-25	3.5000	3.5000	3.4900	3.5000	+31.086%	71	2,347	-96.857%
2026-02-24	2.5300	2.6700	2.5300	2.6700	-31.538%	26	2,347	-95.880%
2026-02-17	3.8000	3.9100	3.7700	3.9000	-20.408%	59	2,337	-97.179%
2026-02-12	6.0000	6.0000	4.9000	4.9000	-11.712%	9	2,334	-97.755%
2026-02-11	5.5000	5.5500	5.5000	5.5500	+8.824%	21	2,338	-98.018%
2026-02-10	5.1000	5.1000	5.1000	5.1000	+5.155%	5	2,358	-97.843%
2026-02-09	4.6000	4.8500	4.6000	4.8500	+5.435%	82	2,358	-97.732%
2026-02-06	4.5900	4.6000	4.5200	4.6000	+5.023%	73	2,363	-97.609%
2026-02-05	4.1000	4.3800	3.9100	4.3800	-12.400%	19	2,362	-97.489%
2026-02-04	5.5100	5.6000	5.0000	5.0000	-8.257%	5	2,356	-97.800%
2026-02-03	5.6500	5.6500	5.4500	5.4500	0.000%	2	2,356	-97.982%
2026-02-02	5.3000	5.4500	5.3000	5.4500	-24.306%	3	2,355	-97.982%
2026-01-30	6.9000	7.7000	6.9000	7.2000	+37.143%	57	2,357	-98.472%
2026-01-29	6.3700	6.3700	5.1600	5.2500	-41.011%	4,649	2,379	-97.905%
2026-01-26	8.9000	8.9000	8.9000	8.9000	-12.488%	1	4,151	-98.764%
2026-01-22	9.3200	10.1700	9.3200	10.1700	+51.791%	2	4,152	-98.918%
2026-01-20	7.1400	7.1400	6.7000	6.7000	-22.543%	2	4,152	-98.358%
2026-01-16	8.5500	8.6500	8.5500	8.6500	-6.889%	3	4,152	-98.728%
2026-01-15	9.2900	9.2900	9.2900	9.2900	-0.108%	42	4,152	-98.816%
2026-01-14	9.9000	9.9000	9.3000	9.3000	-15.068%	6	4,152	-98.817%
2026-01-13	11.1000	11.1000	10.9500	10.9500	-4.783%	2	4,158	-98.995%
2026-01-12	11.5000	11.5000	11.5000	11.5000	+1.770%	1	4,156	-99.043%
2026-01-09	11.1900	11.5500	10.9800	11.3000	+9.179%	7	4,156	-99.027%
2026-01-08	10.0000	10.8300	10.0000	10.3500	-5.909%	46	4,153	-98.937%
2026-01-06	12.5000	12.5000	10.9000	11.0000	-23.077%	71	4,151	-99.000%
2026-01-05	13.2500	15.2600	13.0000	14.3000	+16.260%	43	4,177	-99.231%
2026-01-02	12.4700	12.8000	12.2500	12.3000	-20.645%	4,044	4,177	-99.106%
2025-12-31	15.4000	15.5000	15.4000	15.5000	-26.990%	2	186	-99.290%
2025-12-24	21.2500	21.2500	21.2000	21.2300	-12.813%	8	182	-99.482%
2025-12-22	25.4100	25.4900	24.3500	24.3500	0.000%	5	182	-99.548%
2025-12-19	24.3500	24.3500	24.3500	24.3500	-6.633%	1	177	-99.548%
2025-12-18	26.0800	26.0800	26.0800	26.0800	+3.083%	1	176	-99.578%
2025-12-15	26.0000	26.0000	23.7000	25.3000	+45.402%	5	176	-99.565%
2025-12-08	17.4000	17.4000	17.4000	17.4000	-13.947%	1	177	-99.368%
2025-12-04	20.2200	20.2200	20.2200	20.2200	+20.501%	1	177	-99.456%
2025-12-01	16.7800	16.7800	16.7800	16.7800	+4.224%	3	177	-99.344%
2025-11-14	14.0900	16.1500	14.0900	16.1000	+1.258%	32	177	-99.317%
2025-11-13	15.9000	15.9000	15.9000	15.9000	-30.719%	7	148	-99.308%
2025-11-11	22.9500	22.9500	22.9500	22.9500	-5.749%	10	154	-99.521%
2025-11-07	24.3500	24.3500	24.3500	24.3500	-15.451%	1	144	-99.548%
2025-11-06	28.8000	28.8000	28.8000	28.8000	-6.796%	1	144	-99.618%
2025-11-05	31.5500	31.9500	30.9000	30.9000	-1.905%	23	144	-99.644%
2025-11-03	31.5000	31.5000	31.5000	31.5000	+15.385%	1	143	-99.651%
2025-10-27	26.2500	27.3000	26.2500	27.3000	+17.167%	4	146	-99.597%
2025-10-23	23.3000	23.3000	23.3000	23.3000	+5.669%	6	146	-99.528%
2025-10-22	22.0500	22.0500	22.0500	22.0500	-11.268%	1	145	-99.501%
2025-10-21	24.8500	24.8500	24.8500	24.8500	+1.761%	3	144	-99.557%
2025-10-16	24.4200	24.4200	24.4200	24.4200	-3.858%	1	141	-99.550%
2025-10-15	25.4000	25.4000	25.4000	25.4000	+3.168%	1	140	-99.567%
2025-10-13	21.8000	24.6200	21.8000	24.6200	-2.688%	44	140	-99.553%
2025-10-03	28.1000	28.1000	25.3000	25.3000	-19.937%	2	134	-99.565%
2025-10-01	29.7700	31.6000	29.7700	31.6000	+4.636%	2	135	-99.652%
2025-09-29	30.2000	30.2000	30.2000	30.2000	+12.477%	1	136	-99.636%
2025-09-25	26.8000	26.9500	26.4700	26.8500	-12.683%	5	136	-99.590%
2025-09-24	27.5000	30.7500	27.5000	30.7500	+16.876%	14	132	-99.642%
2025-09-23	27.8900	28.6000	26.3100	26.3100	-10.964%	8	120	-99.582%
2025-09-22	32.1500	32.1500	29.5500	29.5500	+11.090%	115	114	-99.628%
2025-09-19	26.8100	26.8100	26.6000	26.6000	0.000%	6	0	-99.586%