Dark

TSLA20260918C880
TSLA Sep 18 2026 880.00 Call (TSLA260918C00880000)
option OPRA

EOD

Jul 27, 2026

0.1000-9.091%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.1000	0.1000	0.1000	0.1000	-9.091%	2	922	0.000%
2026-07-24	0.1100	0.1100	0.1100	0.1100	-21.429%	1	922	-9.091%
2026-07-23	0.1400	0.1400	0.1400	0.1400	0.000%	1	922	-28.571%
2026-07-22	0.1400	0.1400	0.1400	0.1400	-30.000%	1	922	-28.571%
2026-07-21	0.2000	0.2000	0.2000	0.2000	+11.111%	1	923	-50.000%
2026-07-20	0.1800	0.1800	0.1800	0.1800	-14.286%	1	922	-44.444%
2026-07-17	0.2100	0.2100	0.2100	0.2100	-25.000%	1	923	-52.381%
2026-07-16	0.2900	0.2900	0.2800	0.2800	-6.667%	2	922	-64.286%
2026-07-15	0.2900	0.3000	0.2700	0.3000	-23.077%	7	923	-66.667%
2026-07-08	0.3900	0.3900	0.3900	0.3900	-32.759%	8	917	-74.359%
2026-07-06	0.5800	0.5800	0.5800	0.5800	+16.000%	1	925	-82.759%
2026-07-02	0.6000	0.6000	0.5000	0.5000	-30.556%	3	926	-80.000%
2026-07-01	0.7200	0.7200	0.7200	0.7200	-11.111%	1	926	-86.111%
2026-06-30	0.7300	0.8100	0.7100	0.8100	+5.195%	3	926	-87.654%
2026-06-29	0.6400	0.7700	0.6400	0.7700	+63.830%	4	928	-87.013%
2026-06-24	0.5000	0.5000	0.4700	0.4700	-16.071%	9	928	-78.723%
2026-06-23	0.5800	0.5800	0.5600	0.5600	-27.273%	3	922	-82.143%
2026-06-22	0.6200	0.7700	0.6200	0.7700	+10.000%	2	921	-87.013%
2026-06-18	0.7000	0.7000	0.7000	0.7000	-21.348%	2	923	-85.714%
2026-06-11	0.8300	0.8900	0.8300	0.8900	+8.537%	7	923	-88.764%
2026-06-10	0.8200	0.8200	0.8200	0.8200	-26.786%	1	924	-87.805%
2026-06-08	1.0600	1.1200	1.0600	1.1200	+3.704%	2	924	-91.071%
2026-06-05	1.0800	1.0800	1.0500	1.0800	-19.403%	3	923	-90.741%
2026-06-04	1.2900	1.3400	1.2900	1.3400	-9.459%	2	923	-92.537%
2026-06-03	1.5400	1.5400	1.4800	1.4800	+10.448%	4	924	-93.243%
2026-06-01	1.4400	1.4400	1.3000	1.3400	-40.444%	5	922	-92.537%
2026-05-27	2.0900	2.4500	2.0900	2.2500	+26.404%	3	921	-95.556%
2026-05-26	1.8100	1.8700	1.7800	1.7800	+6.587%	4	922	-94.382%
2026-05-22	1.6200	1.6700	1.6200	1.6700	+4.375%	11	921	-94.012%
2026-05-21	1.4200	1.6000	1.4200	1.6000	+11.111%	23	928	-93.750%
2026-05-20	1.4400	1.4400	1.4400	1.4400	+14.286%	1	928	-93.056%
2026-05-19	1.2200	1.2600	1.2200	1.2600	-13.699%	2	919	-92.063%
2026-05-18	1.8000	1.8000	1.4600	1.4600	-33.636%	84	919	-93.151%
2026-05-15	2.0800	2.2000	2.0800	2.2000	-29.032%	11	919	-95.455%
2026-05-14	3.1000	3.1000	3.1000	3.1000	-13.889%	1	858	-96.774%
2026-05-13	2.8400	3.6000	2.7100	3.6000	+60.714%	92	858	-97.222%
2026-05-12	2.5400	2.5400	2.2400	2.2400	-15.472%	2	858	-95.536%
2026-05-11	1.8000	2.6500	1.6500	2.6500	+40.957%	54	858	-96.226%
2026-05-08	1.8000	1.8800	1.8000	1.8800	+49.206%	40	832	-94.681%
2026-05-07	1.6000	1.6000	1.2600	1.2600	+15.596%	21	832	-92.063%
2026-05-01	1.0700	1.0900	1.0700	1.0900	+37.975%	40	860	-90.826%
2026-04-29	0.8600	0.8700	0.7900	0.7900	-12.222%	4	860	-87.342%
2026-04-23	0.9000	0.9000	0.9000	0.9000	-35.714%	12	860	-88.889%
2026-04-22	1.3100	1.4000	1.3100	1.4000	-4.762%	21	872	-92.857%
2026-04-21	1.4700	1.4700	1.4700	1.4700	-6.369%	1	872	-93.197%
2026-04-20	1.8300	1.8300	1.5700	1.5700	0.000%	7	872	-93.631%
2026-04-16	1.5700	1.5700	1.5700	1.5700	-6.548%	1	871	-93.631%
2026-04-15	0.9500	1.9100	0.9500	1.6800	+124.000%	501	870	-94.048%
2026-04-14	0.7500	0.7500	0.7500	0.7500	+41.509%	6	775	-86.667%
2026-04-10	0.5300	0.5300	0.5300	0.5300	-13.115%	3	776	-81.132%
2026-04-08	0.6100	0.6100	0.6100	0.6100	+19.608%	1	776	-83.607%
2026-04-07	0.5100	0.5100	0.5100	0.5100	+6.250%	2	775	-80.392%
2026-04-06	0.4800	0.4800	0.4800	0.4800	-12.727%	3	775	-79.167%
2026-04-02	0.5400	0.5500	0.5400	0.5500	-19.118%	201	778	-81.818%
2026-04-01	0.6600	0.6800	0.6600	0.6800	+7.937%	3	778	-85.294%
2026-03-30	0.6300	0.6300	0.6300	0.6300	-17.105%	2	779	-84.127%
2026-03-25	0.7600	0.7600	0.7600	0.7600	+8.571%	11	779	-86.842%
2026-03-23	0.7000	0.7000	0.7000	0.7000	+2.941%	3	789	-85.714%
2026-03-19	1.0000	1.0000	0.6800	0.6800	-35.238%	46	789	-85.294%
2026-03-18	1.1400	1.1400	1.0500	1.0500	-13.223%	130	788	-90.476%
2026-03-17	1.2400	1.2400	1.2100	1.2100	-26.220%	44	670	-91.736%
2026-03-16	1.6200	1.6400	1.6200	1.6400	-4.651%	2	627	-93.902%
2026-03-12	1.7200	1.7200	1.7200	1.7200	-4.972%	40	627	-94.186%
2026-03-10	1.8100	1.8100	1.8100	1.8100	+0.556%	40	615	-94.475%
2026-03-09	1.8000	1.8000	1.8000	1.8000	-10.000%	1	575	-94.444%
2026-03-06	2.0000	2.0000	2.0000	2.0000	-18.367%	3	574	-95.000%
2026-03-04	2.4500	2.4500	2.4500	2.4500	+26.943%	22	574	-95.918%
2026-03-03	2.0500	2.0500	1.9300	1.9300	-26.054%	30	596	-94.819%
2026-03-02	2.6100	2.6100	2.6100	2.6100	+3.162%	1	596	-96.169%
2026-02-27	2.5100	2.5300	2.2800	2.5300	-8.993%	37	597	-96.047%
2026-02-26	2.7800	2.7800	2.7800	2.7800	-10.611%	5	579	-96.403%
2026-02-25	3.1500	3.1500	3.1100	3.1100	+38.222%	2	574	-96.785%
2026-02-23	2.6400	2.6400	2.2500	2.2500	-25.987%	12	574	-95.556%
2026-02-20	3.0500	3.0500	3.0400	3.0400	-11.884%	6	580	-96.711%
2026-02-18	3.6800	3.6800	3.4500	3.4500	-7.507%	33	576	-97.101%
2026-02-17	3.5000	3.7300	3.2900	3.7300	-14.450%	10	604	-97.319%
2026-02-13	4.2500	4.3600	4.0500	4.3600	-10.103%	12	599	-97.706%
2026-02-12	4.8500	4.8500	4.8500	4.8500	+3.412%	1	599	-97.938%
2026-02-10	4.6900	4.6900	4.6900	4.6900	+23.421%	1	600	-97.868%
2026-02-05	3.7500	3.9500	3.5000	3.8000	-7.767%	56	601	-97.368%
2026-02-04	4.2400	4.2400	3.9500	4.1200	-13.080%	8	592	-97.573%
2026-02-03	4.8400	4.8400	4.7400	4.7400	-27.634%	11	590	-97.890%
2026-01-30	7.0500	7.0500	6.5500	6.5500	+36.458%	3	585	-98.473%
2026-01-29	7.1500	7.1500	4.7700	4.8000	-35.310%	309	585	-97.917%
2026-01-28	7.3900	7.6600	7.3900	7.4200	-0.269%	3	667	-98.652%
2026-01-27	7.2100	7.4400	7.2100	7.4400	-3.502%	3	664	-98.656%
2026-01-26	8.0500	8.0500	7.7100	7.7100	-14.618%	4	663	-98.703%
2026-01-22	9.0300	9.0300	9.0300	9.0300	+49.503%	5	659	-98.893%
2026-01-21	5.8100	6.0400	5.8100	6.0400	-1.789%	3	664	-98.344%
2026-01-20	6.7400	6.7400	6.0300	6.1500	-23.125%	229	662	-98.374%
2026-01-16	8.0000	8.0000	8.0000	8.0000	-7.728%	310	551	-98.750%
2026-01-15	8.6700	8.6700	8.6700	8.6700	-0.345%	30	551	-98.847%
2026-01-14	9.3000	9.3000	8.4100	8.7000	-15.287%	347	551	-98.851%
2026-01-13	10.2700	10.2700	10.2700	10.2700	-7.059%	125	237	-99.026%
2026-01-12	11.0500	11.0500	11.0500	11.0500	+8.333%	125	290	-99.095%
2026-01-09	10.3000	10.3000	10.0000	10.2000	0.000%	4	188	-99.020%
2026-01-07	10.2000	10.2000	10.1900	10.2000	-0.196%	30	185	-99.020%
2026-01-06	11.3400	11.3400	10.2200	10.2200	-23.158%	9	173	-99.022%
2026-01-05	13.0000	14.2000	13.0000	13.3000	+9.465%	19	176	-99.248%
2026-01-02	12.1500	12.1500	12.1500	12.1500	-15.035%	1	176	-99.177%
2025-12-31	14.3500	14.3500	14.3000	14.3000	-12.270%	24	181	-99.301%
2025-12-30	16.0000	16.3000	16.0000	16.3000	-16.195%	31	181	-99.387%
2025-12-26	19.1000	19.4500	19.1000	19.4500	-12.584%	2	162	-99.486%
2025-12-17	22.2500	22.2500	22.2500	22.2500	-6.513%	1	162	-99.551%
2025-12-16	23.8000	23.8000	23.8000	23.8000	+1.796%	1	162	-99.580%
2025-12-15	22.8500	23.3800	22.8500	23.3800	+29.314%	2	162	-99.572%
2025-12-12	18.0800	18.0800	18.0800	18.0800	+7.940%	1	161	-99.447%
2025-12-11	16.9500	16.9500	16.7500	16.7500	+1.824%	2	160	-99.403%
2025-12-08	17.2500	17.2500	16.4500	16.4500	-13.009%	3	160	-99.392%
2025-12-04	18.4000	18.9100	18.4000	18.9100	+5.938%	3	159	-99.471%
2025-12-03	15.9300	17.8500	15.9300	17.8500	+20.040%	43	157	-99.440%
2025-12-02	15.6200	15.6200	14.8700	14.8700	-5.105%	3	155	-99.328%
2025-12-01	15.6000	16.1000	15.6000	15.6700	-7.223%	4	155	-99.362%
2025-11-28	17.0100	17.0100	16.8900	16.8900	+10.248%	3	152	-99.408%
2025-11-26	15.3200	15.3200	15.3200	15.3200	-3.222%	5	150	-99.347%
2025-11-25	15.2600	16.0300	15.0100	15.8300	-3.180%	10	150	-99.368%
2025-11-24	16.9000	16.9000	16.3500	16.3500	+3.942%	3	150	-99.388%
2025-11-20	18.4500	18.4500	15.7300	15.7300	+11.560%	6	149	-99.364%
2025-11-18	14.1000	14.1000	14.1000	14.1000	-9.904%	1	146	-99.291%
2025-11-17	15.6500	15.6500	15.6500	15.6500	-3.276%	2	145	-99.361%
2025-11-14	14.7200	16.1800	14.7200	16.1800	+10.068%	4	145	-99.382%
2025-11-13	16.6400	16.6400	14.7000	14.7000	-31.944%	31	144	-99.320%
2025-11-11	21.6500	21.6500	21.6000	21.6000	-11.111%	14	151	-99.537%
2025-11-10	22.0000	25.0000	22.0000	24.3000	+6.346%	4	139	-99.588%
2025-11-07	23.9400	23.9400	22.8500	22.8500	-10.742%	2	137	-99.562%
2025-11-06	29.9700	29.9700	25.6000	25.6000	-13.805%	3	136	-99.609%
2025-11-05	26.0100	30.1000	26.0100	29.7000	+14.894%	23	135	-99.663%
2025-11-04	25.8500	25.8500	25.8500	25.8500	-14.827%	1	135	-99.613%
2025-11-03	30.3000	30.3500	30.3000	30.3500	+33.407%	3	135	-99.671%
2025-10-30	22.9500	22.9500	22.7500	22.7500	-3.397%	8	135	-99.560%
2025-10-27	21.4300	23.5500	21.4300	23.5500	+16.873%	4	135	-99.575%
2025-10-24	21.8000	21.8000	20.1500	20.1500	-8.617%	3	135	-99.504%
2025-10-23	18.1000	22.0500	18.1000	22.0500	+4.009%	7	135	-99.546%
2025-10-22	21.0000	21.2000	21.0000	21.2000	-7.221%	2	130	-99.528%
2025-10-21	22.8500	22.8500	22.8500	22.8500	-6.006%	2	131	-99.562%
2025-10-20	25.1500	25.1500	24.3100	24.3100	+1.292%	4	129	-99.589%
2025-10-17	22.0500	24.0500	22.0500	24.0000	+6.667%	5	131	-99.583%
2025-10-15	22.8600	23.9500	22.5000	22.5000	+1.260%	4	129	-99.556%
2025-10-14	20.3500	22.2200	20.3500	22.2200	-7.417%	14	127	-99.550%
2025-10-13	21.0300	24.0000	20.4500	24.0000	+22.200%	5	117	-99.583%
2025-10-10	21.2000	21.2100	19.6400	19.6400	-16.068%	5	113	-99.491%
2025-10-09	24.3000	24.3000	23.4000	23.4000	-8.235%	2	114	-99.573%
2025-10-08	25.1500	25.5000	25.1500	25.5000	+2.204%	40	114	-99.608%
2025-10-07	27.5900	27.5900	24.9500	24.9500	-17.110%	9	117	-99.599%
2025-10-06	28.1000	30.1000	28.1000	30.1000	+33.481%	31	115	-99.668%
2025-10-03	24.7500	24.7500	22.5500	22.5500	-16.171%	3	126	-99.557%
2025-10-02	33.5000	33.5000	26.9000	26.9000	-14.195%	58	124	-99.628%
2025-10-01	28.8700	31.7800	28.3700	31.3500	+12.285%	159	100	-99.681%
2025-09-30	28.0000	28.0000	27.9200	27.9200	-3.558%	12	20	-99.642%
2025-09-29	30.3900	30.5200	28.9500	28.9500	+5.773%	13	13	-99.655%
2025-09-26	26.4500	27.4000	26.4500	27.3700	+7.123%	4	5	-99.635%
2025-09-25	25.5500	26.2100	25.5500	25.5500	0.000%	5	0	-99.609%