Dark

TSLA20260918C870
TSLA Sep 18 2026 870.00 Call (TSLA260918C00870000)
option OPRA

EOD

Jul 28, 2026

0.1000-37.500%(-0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.1000	0.1000	0.1000	0.1000	-37.500%	1	280	0.000%
2026-07-27	0.1600	0.1600	0.1600	0.1600	+6.667%	7	280	-37.500%
2026-07-22	0.1500	0.1500	0.1500	0.1500	-25.000%	1	279	-33.333%
2026-07-21	0.2000	0.2000	0.2000	0.2000	+25.000%	1	280	-50.000%
2026-07-20	0.1600	0.1600	0.1600	0.1600	-27.273%	1	279	-37.500%
2026-07-17	0.2200	0.2200	0.2200	0.2200	-29.032%	1	280	-54.545%
2026-07-16	0.3100	0.3100	0.3100	0.3100	+10.714%	1	279	-67.742%
2026-07-15	0.2800	0.2800	0.2800	0.2800	-33.333%	1	279	-64.286%
2026-07-08	0.4200	0.4200	0.4200	0.4200	-44.000%	1	279	-76.190%
2026-07-01	0.7500	0.7500	0.7500	0.7500	-3.846%	1	280	-86.667%
2026-06-30	0.7800	0.7800	0.7800	0.7800	+11.429%	1	281	-87.179%
2026-06-29	0.6300	0.7000	0.6300	0.7000	+18.644%	2	281	-85.714%
2026-06-26	0.5900	0.5900	0.5900	0.5900	+20.408%	1	280	-83.051%
2026-06-24	0.5100	0.5100	0.4900	0.4900	-12.500%	2	280	-79.592%
2026-06-23	0.5800	0.5800	0.5600	0.5600	-18.841%	2	282	-82.143%
2026-06-18	0.6900	0.6900	0.6900	0.6900	-18.824%	1	280	-85.507%
2026-06-17	0.8500	0.8500	0.8500	0.8500	-22.018%	1	280	-88.235%
2026-06-05	1.0900	1.0900	1.0900	1.0900	-33.537%	1	280	-90.826%
2026-06-03	1.6400	1.6400	1.6400	1.6400	+7.190%	1	280	-93.902%
2026-06-02	1.5300	1.5300	1.5300	1.5300	+13.333%	1	281	-93.464%
2026-06-01	1.3500	1.3500	1.3500	1.3500	-37.788%	1	280	-92.593%
2026-05-28	2.3100	2.3100	2.1700	2.1700	-8.439%	2	279	-95.392%
2026-05-27	2.3700	2.3700	2.3700	2.3700	+99.160%	1	279	-95.781%
2026-05-19	1.1700	1.1900	1.1700	1.1900	-19.048%	2	279	-91.597%
2026-05-18	1.5800	1.5800	1.4700	1.4700	-56.119%	2	277	-93.197%
2026-05-14	3.3500	3.3500	3.3500	3.3500	-4.558%	2	277	-97.015%
2026-05-13	3.7000	3.7000	3.5100	3.5100	+30.000%	101	278	-97.151%
2026-05-11	2.6900	2.7000	2.6900	2.7000	+39.896%	15	278	-96.296%
2026-05-08	1.9300	1.9300	1.9300	1.9300	+28.667%	1	303	-94.819%
2026-05-07	1.5000	1.5000	1.5000	1.5000	+31.579%	1	303	-93.333%
2026-05-06	1.1400	1.1400	1.1400	1.1400	-1.724%	1	303	-91.228%
2026-05-05	1.1800	1.2300	1.1600	1.1600	+5.455%	10	304	-91.379%
2026-05-04	0.9800	1.1000	0.9800	1.1000	+15.789%	2	310	-90.909%
2026-04-24	0.9600	0.9600	0.9500	0.9500	-36.667%	4	310	-89.474%
2026-04-21	1.5000	1.5000	1.5000	1.5000	+108.333%	1	312	-93.333%
2026-04-14	0.7200	0.7200	0.7200	0.7200	+20.000%	1	312	-86.111%
2026-04-13	0.6000	0.6000	0.6000	0.6000	+1.695%	1	313	-83.333%
2026-04-08	0.5900	0.5900	0.5900	0.5900	+3.509%	1	313	-83.051%
2026-04-02	0.5700	0.5700	0.5700	0.5700	-1.724%	20	333	-82.456%
2026-03-27	0.5800	0.5800	0.5800	0.5800	-17.143%	3	333	-82.759%
2026-03-24	0.7000	0.7000	0.7000	0.7000	-1.408%	1	335	-85.714%
2026-03-23	0.7100	0.7100	0.7100	0.7100	-52.667%	3	335	-85.915%
2026-03-17	1.5000	1.5000	1.5000	1.5000	-13.793%	1	334	-93.333%
2026-03-16	1.7400	1.7400	1.7400	1.7400	-5.435%	1	335	-94.253%
2026-03-12	1.8400	1.8400	1.8400	1.8400	-8.000%	51	334	-94.565%
2026-03-11	2.0000	2.0000	2.0000	2.0000	+4.167%	51	334	-95.000%
2026-03-10	1.9200	1.9200	1.9200	1.9200	-14.667%	1	320	-94.792%
2026-03-06	2.2500	2.2500	2.2500	2.2500	+3.211%	7	319	-95.556%
2026-03-03	2.1800	2.1800	2.1800	2.1800	-17.736%	7	326	-95.413%
2026-02-27	2.6400	2.6600	2.6400	2.6500	-19.697%	12	328	-96.226%
2026-02-25	3.3000	3.3000	3.3000	3.3000	+22.677%	1	334	-96.970%
2026-02-24	2.5300	2.6900	2.5300	2.6900	+13.025%	17	334	-96.283%
2026-02-23	2.7700	2.7700	2.3800	2.3800	-27.879%	2	344	-95.798%
2026-02-20	3.3000	3.3000	3.3000	3.3000	0.000%	1	345	-96.970%
2026-02-19	3.3000	3.3100	3.3000	3.3000	-9.589%	48	345	-96.970%
2026-02-18	3.7000	3.7000	3.6500	3.6500	+3.399%	21	326	-97.260%
2026-02-17	3.5500	3.5500	3.5300	3.5300	-39.555%	20	346	-97.167%
2026-02-12	5.7000	5.8500	5.6000	5.8400	+12.308%	5	334	-98.288%
2026-02-11	5.2000	5.2000	5.2000	5.2000	+8.333%	1	337	-98.077%
2026-02-10	5.0500	5.0500	4.8000	4.8000	+17.073%	2	338	-97.917%
2026-02-09	4.1000	4.1000	4.1000	4.1000	-5.747%	1	336	-97.561%
2026-02-06	4.1800	4.3500	4.1500	4.3500	+12.987%	9	335	-97.701%
2026-02-05	3.8800	4.0200	3.8000	3.8500	-10.047%	99	335	-97.403%
2026-02-04	4.2800	4.2800	4.2800	4.2800	-18.476%	1	299	-97.664%
2026-02-03	5.2500	5.2500	5.2500	5.2500	-16.930%	1	299	-98.095%
2026-01-30	5.9500	6.9000	5.8800	6.3200	+25.397%	17	298	-98.418%
2026-01-29	5.0000	5.0400	4.9700	5.0400	-48.041%	18	295	-98.016%
2026-01-22	9.7000	9.7000	9.7000	9.7000	+42.857%	10	293	-98.969%
2026-01-21	6.0800	6.7900	6.0800	6.7900	+4.462%	7	292	-98.527%
2026-01-20	6.5500	6.5500	6.5000	6.5000	-27.455%	22	288	-98.462%
2026-01-15	8.9600	8.9600	8.9600	8.9600	-8.571%	16	266	-98.884%
2026-01-09	9.8000	9.8000	9.8000	9.8000	-2.196%	1	266	-98.980%
2026-01-07	11.3000	11.3000	10.0200	10.0200	-6.355%	52	265	-99.002%
2026-01-06	10.6000	10.7000	10.6000	10.7000	-11.056%	18	250	-99.065%
2026-01-02	12.0300	12.0300	12.0300	12.0300	-27.748%	5	234	-99.169%
2025-12-30	16.6500	16.6500	16.6500	16.6500	+1.093%	13	234	-99.399%
2025-12-29	16.4700	16.4700	16.4700	16.4700	-14.663%	2	233	-99.393%
2025-12-26	19.3000	19.3000	19.3000	19.3000	+12.536%	1	231	-99.482%
2025-12-08	17.1500	17.1500	17.1500	17.1500	-12.723%	1	230	-99.417%
2025-12-05	19.7500	19.7500	19.6500	19.6500	+14.244%	2	230	-99.491%
2025-11-20	17.2000	17.2000	17.2000	17.2000	+19.861%	4	228	-99.419%
2025-11-14	14.3500	14.3500	14.3500	14.3500	-5.592%	1	229	-99.303%
2025-11-13	15.4000	15.4000	15.2000	15.2000	-31.222%	32	230	-99.342%
2025-11-11	21.8000	22.1000	21.8000	22.1000	-4.329%	10	198	-99.548%
2025-11-07	23.1200	23.1200	22.5500	23.1000	-17.500%	26	198	-99.567%
2025-11-06	28.0000	28.0000	28.0000	28.0000	-9.385%	1	173	-99.643%
2025-11-05	30.9000	30.9000	30.9000	30.9000	+0.195%	4	173	-99.676%
2025-11-03	30.8800	30.8800	30.8400	30.8400	+16.951%	2	173	-99.676%
2025-10-31	26.3700	26.3700	26.3700	26.3700	+19.592%	1	173	-99.621%
2025-10-24	22.0500	22.0500	22.0500	22.0500	-2.649%	1	173	-99.546%
2025-10-23	22.6500	22.6500	22.6500	22.6500	+1.706%	7	172	-99.558%
2025-10-17	22.2700	22.2700	22.2700	22.2700	-3.593%	1	172	-99.551%
2025-10-16	23.3200	23.3200	23.1000	23.1000	-2.819%	2	172	-99.567%
2025-10-15	23.7700	23.7700	23.7700	23.7700	+7.120%	2	172	-99.579%
2025-10-14	22.1900	22.1900	22.1900	22.1900	-8.796%	1	172	-99.549%
2025-10-13	22.1000	24.3300	22.1000	24.3300	-2.680%	67	173	-99.589%
2025-10-08	25.0000	25.0000	25.0000	25.0000	-5.339%	100	110	-99.600%
2025-10-07	26.9500	26.9500	26.4100	26.4100	+5.429%	2	10	-99.621%
2025-10-03	23.1300	25.0500	23.1300	25.0500	-12.718%	4	8	-99.601%
2025-09-30	28.7000	28.7000	28.7000	28.7000	-3.432%	4	4	-99.652%
2025-09-29	29.7200	29.7200	29.7200	29.7200	+15.507%	1	1	-99.664%
2025-09-26	25.7300	25.7300	25.7300	25.7300	0.000%	1	1	-99.611%