Dark

TSLA20260918C900
TSLA Sep 18 2026 900.00 Call (TSLA260918C00900000)
option OPRA

EOD

Jul 28, 2026

0.10000.000%(0.0000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.1000	0.1000	0.1000	0.1000	0.000%	10	7,043	0.000%
2026-07-27	0.1000	0.1000	0.1000	0.1000	-9.091%	20	7,043	0.000%
2026-07-24	0.1500	0.1500	0.1100	0.1100	0.000%	11	7,043	-9.091%
2026-07-23	0.1300	0.1400	0.1100	0.1100	-35.294%	47	7,044	-9.091%
2026-07-22	0.1400	0.1700	0.1400	0.1700	0.000%	3	7,051	-41.176%
2026-07-20	0.1700	0.1700	0.1700	0.1700	-15.000%	1	7,052	-41.176%
2026-07-16	0.2400	0.2900	0.2000	0.2000	-25.926%	20	7,053	-50.000%
2026-07-15	0.2800	0.2800	0.2700	0.2700	-6.897%	6	7,053	-62.963%
2026-07-13	0.2900	0.2900	0.2900	0.2900	-27.500%	5	7,047	-65.517%
2026-07-10	0.4200	0.4400	0.4000	0.4000	+2.564%	10	7,047	-75.000%
2026-07-08	0.3900	0.3900	0.3900	0.3900	-13.333%	15	7,045	-74.359%
2026-07-07	0.4500	0.4500	0.4500	0.4500	-15.094%	1	7,037	-77.778%
2026-07-06	0.4700	0.5600	0.4300	0.5300	+12.766%	52	7,038	-81.132%
2026-07-02	0.5200	0.5600	0.4700	0.4700	-28.788%	9	7,017	-78.723%
2026-07-01	0.7100	0.7100	0.6600	0.6600	-12.000%	8	7,017	-84.848%
2026-06-30	0.7000	0.7500	0.6700	0.7500	+7.143%	11	7,015	-86.667%
2026-06-29	0.6000	0.7000	0.5800	0.7000	+62.791%	11	7,010	-85.714%
2026-06-25	0.4300	0.4300	0.4300	0.4300	-2.273%	1	7,017	-76.744%
2026-06-24	0.4800	0.4800	0.4400	0.4400	-13.725%	13	7,018	-77.273%
2026-06-23	0.5300	0.5400	0.5100	0.5100	-23.881%	7	7,018	-80.392%
2026-06-22	0.4500	0.6700	0.4500	0.6700	+9.836%	38	7,021	-85.075%
2026-06-18	0.6400	0.6500	0.6100	0.6100	-17.568%	9	7,047	-83.607%
2026-06-17	0.7300	0.7500	0.7300	0.7400	-7.500%	19	7,047	-86.486%
2026-06-16	0.8600	0.8900	0.7900	0.8000	-11.111%	56	7,047	-87.500%
2026-06-15	1.0200	1.0200	0.9000	0.9000	-17.431%	29	7,086	-88.889%
2026-06-12	1.0800	1.1000	0.9700	1.0900	+9.000%	23	7,086	-90.826%
2026-06-11	0.8500	1.0000	0.8000	1.0000	+25.000%	63	7,086	-90.000%
2026-06-10	0.7500	0.8500	0.7500	0.8000	-3.614%	73	7,045	-87.500%
2026-06-09	1.0600	1.1000	0.8000	0.8300	-18.627%	28	7,050	-87.952%
2026-06-08	1.0200	1.0200	1.0200	1.0200	+12.088%	1	7,048	-90.196%
2026-06-05	1.0900	1.1400	0.9000	0.9100	-24.167%	65	7,048	-89.011%
2026-06-04	1.2900	1.2900	1.1900	1.2000	-9.091%	51	7,049	-91.667%
2026-06-03	1.4100	1.5600	1.3200	1.3200	-2.222%	87	7,044	-92.424%
2026-06-02	1.2500	1.3500	1.2500	1.3500	+17.391%	33	7,044	-92.593%
2026-06-01	1.2800	1.2800	1.1500	1.1500	-26.752%	57	7,042	-91.304%
2026-05-29	1.7300	1.7300	1.3400	1.5700	-17.368%	20	7,029	-93.631%
2026-05-28	1.8400	1.9500	1.8300	1.9000	-4.040%	36	7,024	-94.737%
2026-05-27	2.0500	2.1300	1.9000	1.9800	+24.528%	73	7,046	-94.949%
2026-05-26	1.7200	1.7200	1.5600	1.5900	+4.605%	21	7,046	-93.711%
2026-05-22	1.4400	1.5300	1.4400	1.5200	+10.145%	27	7,041	-93.421%
2026-05-21	1.5600	1.5600	1.3800	1.3800	-4.167%	5	7,042	-92.754%
2026-05-20	1.3200	1.4400	1.2700	1.4400	+15.200%	15	7,042	-93.056%
2026-05-19	1.0800	1.2600	0.9900	1.2500	+6.838%	32	7,041	-92.000%
2026-05-18	1.8500	1.8500	1.1700	1.1700	-39.063%	1,125	7,041	-91.453%
2026-05-15	1.9600	2.1000	1.7000	1.9200	-27.547%	333	7,041	-94.792%
2026-05-14	2.7700	3.2100	2.6500	2.6500	-1.852%	20	6,150	-96.226%
2026-05-13	2.5000	3.3000	2.3500	2.7000	+11.570%	52	6,149	-96.296%
2026-05-12	2.4000	2.5600	2.0800	2.4200	-8.679%	22	6,149	-95.868%
2026-05-11	1.5500	2.8000	1.4400	2.6500	+60.606%	72	6,149	-96.226%
2026-05-08	1.4400	1.7200	1.3900	1.6500	+36.364%	65	6,115	-93.939%
2026-05-07	1.3000	1.3000	1.2100	1.2100	+11.009%	7	6,110	-91.736%
2026-05-06	1.0500	1.1000	1.0500	1.0900	+3.810%	8	6,112	-90.826%
2026-05-05	1.0500	1.0500	1.0400	1.0500	+11.702%	9	6,110	-90.476%
2026-05-04	0.8700	0.9400	0.8700	0.9400	-1.053%	20	6,113	-89.362%
2026-05-01	0.8700	1.0000	0.8700	0.9500	+7.955%	15	6,104	-89.474%
2026-04-30	0.7500	0.8800	0.7300	0.8800	+15.789%	11	6,104	-88.636%
2026-04-29	0.7900	0.7900	0.7600	0.7600	-12.644%	8	6,103	-86.842%
2026-04-28	0.9800	0.9800	0.8700	0.8700	+8.750%	3	6,100	-88.506%
2026-04-27	0.8000	0.8000	0.8000	0.8000	-4.762%	1	6,100	-87.500%
2026-04-24	0.8400	0.8400	0.8400	0.8400	+7.692%	24	6,100	-88.095%
2026-04-23	0.8000	0.8600	0.7700	0.7800	-44.286%	13	6,100	-87.179%
2026-04-20	1.5600	1.5600	1.4000	1.4000	-20.000%	4	6,101	-92.857%
2026-04-17	1.5500	1.8800	1.5500	1.7500	+18.243%	86	6,099	-94.286%
2026-04-16	1.4300	1.5300	1.4300	1.4800	-15.429%	11	6,104	-93.243%
2026-04-15	0.9700	1.9200	0.9700	1.7500	+157.353%	114	6,104	-94.286%
2026-04-14	0.6800	0.6800	0.6800	0.6800	+23.636%	1	6,147	-85.294%
2026-04-13	0.5000	0.5500	0.5000	0.5500	+12.245%	11	6,147	-81.818%
2026-04-10	0.4900	0.4900	0.4900	0.4900	+6.522%	300	6,146	-79.592%
2026-04-08	0.4800	0.4900	0.4500	0.4600	+2.222%	15	6,146	-78.261%
2026-04-07	0.4200	0.4500	0.4000	0.4500	-2.174%	10	6,153	-77.778%
2026-04-06	0.5500	0.5500	0.4400	0.4600	-9.804%	9	6,151	-78.261%
2026-04-02	0.5100	0.5100	0.4900	0.5100	-15.000%	4	6,150	-80.392%
2026-04-01	0.6000	0.6000	0.6000	0.6000	+1.695%	12	6,150	-83.333%
2026-03-31	0.5900	0.5900	0.5900	0.5900	+11.321%	1	6,160	-83.051%
2026-03-30	0.5500	0.5500	0.5100	0.5300	-3.636%	15	6,160	-81.132%
2026-03-27	0.5500	0.5500	0.5500	0.5500	-5.172%	1	6,159	-81.818%
2026-03-26	0.5800	0.5800	0.5800	0.5800	-14.706%	1	6,158	-82.759%
2026-03-25	0.6800	0.6800	0.6800	0.6800	+15.254%	1	6,158	-85.294%
2026-03-24	0.6600	0.6600	0.5900	0.5900	-6.349%	37	6,159	-83.051%
2026-03-23	0.6400	0.6500	0.6200	0.6300	+26.000%	78	6,189	-84.127%
2026-03-20	0.5600	0.5600	0.5000	0.5000	-24.242%	262	6,237	-80.000%
2026-03-19	0.8200	0.8200	0.6600	0.6600	-38.318%	108	6,238	-84.848%
2026-03-17	1.2500	1.2500	1.0700	1.0700	-18.321%	184	6,209	-90.654%
2026-03-16	1.3800	1.5300	1.3000	1.3100	-6.429%	115	6,268	-92.366%
2026-03-13	1.4900	1.5100	1.4000	1.4000	-7.895%	16	6,208	-92.857%
2026-03-12	1.4900	1.5200	1.4900	1.5200	-10.059%	2	6,203	-93.421%
2026-03-11	1.7000	1.7000	1.6800	1.6900	+12.667%	46	6,204	-94.083%
2026-03-10	1.5400	1.5400	1.5000	1.5000	-9.091%	15	6,205	-93.333%
2026-03-09	1.6000	1.6500	1.6000	1.6500	-10.326%	13	6,205	-93.939%
2026-03-06	1.7500	1.8400	1.7500	1.8400	-8.911%	6	6,205	-94.565%
2026-03-05	2.0000	2.0200	1.9000	2.0200	-6.047%	42	6,204	-95.050%
2026-03-04	2.0700	2.2500	2.0700	2.1500	+21.469%	12	6,204	-95.349%
2026-03-03	2.2200	2.2200	1.7700	1.7700	-18.807%	204	6,208	-94.350%
2026-03-02	2.2500	2.3100	2.1800	2.1800	-5.217%	4	6,141	-95.413%
2026-02-27	2.4600	2.4600	2.1000	2.3000	-8.367%	17	6,141	-95.652%
2026-02-26	2.6700	2.8200	2.5100	2.5100	-13.448%	14	6,147	-96.016%
2026-02-25	2.8500	2.9000	2.8000	2.9000	+34.884%	46	6,148	-96.552%
2026-02-24	2.1300	2.2200	2.1300	2.1500	+6.965%	5	6,148	-95.349%
2026-02-23	2.5000	2.5000	1.9200	2.0100	-24.151%	81	6,147	-95.025%
2026-02-20	2.8500	2.8500	2.6500	2.6500	-8.621%	35	6,108	-96.226%
2026-02-19	2.9500	2.9500	2.9000	2.9000	-13.433%	22	6,108	-96.552%
2026-02-18	3.3500	3.3500	3.3500	3.3500	+3.077%	23	6,087	-97.015%
2026-02-17	3.3000	3.3700	3.0100	3.2500	-17.722%	11	6,080	-96.923%
2026-02-13	4.0000	4.0000	3.9500	3.9500	-5.276%	20	6,093	-97.468%
2026-02-12	4.4200	4.4200	4.1700	4.1700	-9.348%	2	6,093	-97.602%
2026-02-11	4.5000	4.6000	4.5000	4.6000	+9.005%	26	6,093	-97.826%
2026-02-10	4.2500	4.3000	4.2200	4.2200	+5.500%	3	6,093	-97.630%
2026-02-09	3.5800	4.0000	3.5000	4.0000	+3.359%	26	6,092	-97.500%
2026-02-06	3.4000	3.8700	3.4000	3.8700	+13.824%	21	6,096	-97.416%
2026-02-05	3.3600	3.7000	3.2500	3.4000	-10.526%	532	6,088	-97.059%
2026-02-04	4.2200	4.2200	3.6600	3.8000	-16.484%	36	6,454	-97.368%
2026-02-03	4.6000	4.6000	4.3000	4.5500	-25.041%	3	6,443	-97.802%
2026-01-30	5.5500	6.7600	5.5500	6.0700	+37.955%	91	6,445	-98.353%
2026-01-29	5.6500	5.7100	4.3500	4.4000	-33.835%	189	6,501	-97.727%
2026-01-28	7.0000	7.0000	6.6500	6.6500	-0.449%	9	6,582	-98.496%
2026-01-27	6.7000	6.7000	6.6500	6.6800	-12.105%	4	6,575	-98.503%
2026-01-26	7.4900	7.6000	7.4900	7.6000	-11.111%	2	6,573	-98.684%
2026-01-23	8.5500	8.5500	8.5500	8.5500	0.000%	2	6,572	-98.830%
2026-01-22	6.4200	8.7000	6.4200	8.5500	+48.696%	216	6,570	-98.830%
2026-01-21	5.6900	5.7500	5.4000	5.7500	0.000%	3	6,706	-98.261%
2026-01-20	6.0000	6.0000	5.5000	5.7500	-15.813%	554	6,705	-98.261%
2026-01-16	7.3500	7.4500	6.8300	6.8300	-13.544%	292	6,716	-98.536%
2026-01-15	8.1500	8.4000	7.9000	7.9000	+0.637%	56	6,716	-98.734%
2026-01-14	8.5000	8.5600	7.8500	7.8500	-17.368%	41	6,715	-98.726%
2026-01-13	9.4000	9.5700	9.2000	9.5000	-3.061%	20	6,708	-98.947%
2026-01-12	9.4000	10.2000	9.4000	9.8000	-2.488%	18	6,694	-98.980%
2026-01-09	9.2000	10.1300	9.2000	10.0500	+9.239%	84	6,695	-99.005%
2026-01-08	8.7900	9.2000	8.5000	9.2000	+1.657%	309	6,725	-98.913%
2026-01-07	9.9700	10.2800	9.0500	9.0500	-3.621%	29	6,545	-98.895%
2026-01-06	11.5500	11.5500	9.3900	9.3900	-23.534%	641	6,553	-98.935%
2026-01-05	12.2000	13.1500	12.2000	12.2800	+14.766%	166	6,228	-99.186%
2026-01-02	13.0000	13.0000	10.3000	10.7000	-16.796%	18	6,141	-99.065%
2025-12-31	13.4700	13.7500	12.8600	12.8600	-7.349%	14	6,127	-99.222%
2025-12-30	14.2500	14.8000	13.8800	13.8800	-8.984%	43	6,127	-99.280%
2025-12-29	15.4900	15.4900	15.2500	15.2500	-15.042%	14	6,157	-99.344%
2025-12-26	17.9500	17.9500	17.9500	17.9500	-5.873%	1	6,150	-99.443%
2025-12-24	18.8000	19.0700	18.2500	19.0700	+0.368%	5	6,150	-99.476%
2025-12-23	21.6300	21.6300	19.0000	19.0000	-12.442%	15	6,150	-99.474%
2025-12-22	23.4500	24.2000	21.7000	21.7000	+6.529%	52	6,147	-99.539%
2025-12-19	21.9000	21.9000	20.3700	20.3700	-14.051%	2	6,125	-99.509%
2025-12-18	21.4000	23.7000	21.4000	23.7000	+16.749%	6	6,126	-99.578%
2025-12-17	24.2500	24.2500	19.8000	20.3000	-17.647%	37	6,122	-99.507%
2025-12-16	21.8500	24.9000	21.6900	24.6500	+14.918%	15	6,088	-99.594%
2025-12-15	21.5200	23.2000	21.4000	21.4500	+15.633%	37	6,090	-99.534%
2025-12-12	17.2800	18.5500	16.0000	18.5500	+15.938%	10	6,081	-99.461%
2025-12-11	15.9100	16.0000	15.9100	16.0000	-8.832%	3	6,080	-99.375%
2025-12-10	15.7200	17.5500	15.7200	17.5500	+6.622%	4	6,083	-99.430%
2025-12-09	16.0500	16.4600	16.0500	16.4600	+7.161%	2	6,082	-99.392%
2025-12-08	16.2500	16.3000	15.3200	15.3600	-15.232%	9	6,082	-99.349%
2025-12-05	18.2000	18.2000	18.1200	18.1200	+7.219%	2	6,086	-99.448%
2025-12-04	17.3800	17.5000	16.7300	16.9000	+6.625%	6	6,085	-99.408%
2025-12-03	14.9800	16.1000	14.9800	15.8500	+14.029%	48	6,087	-99.369%
2025-12-02	15.2500	15.2500	13.8000	13.9000	-10.032%	12	6,071	-99.281%
2025-11-28	16.0000	16.0500	15.4500	15.4500	+5.461%	7	6,082	-99.353%
2025-11-26	14.6500	14.6500	14.6500	14.6500	+2.879%	3	6,082	-99.317%
2025-11-25	14.5400	14.5400	14.2400	14.2400	-9.299%	2	6,082	-99.298%
2025-11-24	13.7900	15.7000	13.7900	15.7000	+22.084%	9	6,081	-99.363%
2025-11-21	13.6000	13.6000	12.8600	12.8600	-4.030%	6	6,087	-99.222%
2025-11-20	17.2500	17.2500	13.4000	13.4000	-1.832%	27	6,086	-99.254%
2025-11-19	13.6500	13.6500	13.6500	13.6500	-3.873%	19	6,098	-99.267%
2025-11-18	13.6000	14.2000	13.6000	14.2000	-2.740%	8	6,117	-99.296%
2025-11-17	13.6800	14.7000	13.6800	14.6000	-2.276%	118	6,118	-99.315%
2025-11-14	13.1900	14.9500	13.1900	14.9400	+1.840%	35	6,149	-99.331%
2025-11-13	16.3500	16.3500	13.5000	14.6700	-21.760%	42	6,152	-99.318%
2025-11-12	18.7500	18.7500	18.7500	18.7500	-9.639%	1	6,166	-99.467%
2025-11-11	20.0000	20.7500	20.0000	20.7500	-9.978%	20	6,166	-99.518%
2025-11-10	22.7000	23.0500	21.0500	23.0500	+9.501%	806	6,162	-99.566%
2025-11-07	20.9000	22.3800	20.0700	21.0500	-17.451%	21	5,455	-99.525%
2025-11-06	24.6100	25.5000	24.0000	25.5000	-8.766%	5	5,459	-99.608%
2025-11-05	24.4500	29.6000	23.9500	27.9500	+16.701%	39	5,455	-99.642%
2025-11-04	25.8000	26.9000	23.9500	23.9500	-16.376%	13	5,463	-99.582%
2025-11-03	27.0000	29.6600	27.0000	28.6400	+14.974%	30	5,459	-99.651%
2025-10-31	22.4000	24.9100	22.4000	24.9100	+16.402%	18	5,459	-99.599%
2025-10-30	21.6000	22.5000	21.4000	21.4000	-13.883%	15	5,462	-99.533%
2025-10-29	26.1000	26.9000	23.6000	24.8500	-1.389%	6	5,468	-99.598%
2025-10-28	25.2500	27.0000	25.2000	25.2000	+6.554%	22	5,471	-99.603%
2025-10-27	19.6400	24.6300	19.6400	23.6500	+24.474%	9	5,478	-99.577%
2025-10-24	20.9700	20.9700	18.6800	19.0000	-10.588%	19	5,478	-99.474%
2025-10-23	16.8500	21.2500	16.6300	21.2500	+3.406%	31	5,478	-99.529%
2025-10-22	21.6200	21.6200	19.9500	20.5500	-6.591%	12	5,489	-99.513%
2025-10-21	23.2000	23.2000	22.0000	22.0000	-5.376%	7	5,482	-99.545%
2025-10-20	22.8500	23.6000	22.3900	23.2500	+4.401%	23	5,478	-99.570%
2025-10-17	21.4000	22.7800	21.1700	22.2700	+9.704%	66	5,486	-99.551%
2025-10-16	21.9000	21.9000	19.6000	20.3000	-6.667%	67	5,513	-99.507%
2025-10-15	22.5100	23.2500	20.5500	21.7500	+2.934%	104	5,456	-99.540%
2025-10-14	19.8000	21.1300	19.8000	21.1300	-6.089%	15	5,480	-99.527%
2025-10-13	19.5000	22.5000	19.0900	22.5000	+21.622%	52	5,491	-99.556%
2025-10-10	23.8300	23.8300	18.5000	18.5000	-20.567%	31	5,514	-99.459%
2025-10-09	22.6500	23.2900	22.1800	23.2900	-4.939%	12	5,519	-99.571%
2025-10-08	21.9900	24.5000	21.9900	24.5000	+3.814%	5	5,519	-99.592%
2025-10-07	26.8500	28.0000	23.4700	23.6000	-16.104%	8,044	5,519	-99.576%
2025-10-06	25.4500	28.5900	25.4500	28.1300	+21.512%	8,055	8,051	-99.645%
2025-10-03	25.8000	25.8000	21.5500	23.1500	0.000%	24	0	-99.568%