Dark

TSLA20260918C910
TSLA Sep 18 2026 910.00 Call (TSLA260918C00910000)
option OPRA

EOD

Jul 27, 2026

0.10000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.1600	0.1600	0.1000	0.1000	0.000%	3	613	0.000%
2026-07-23	0.1000	0.1000	0.1000	0.1000	-28.571%	66	612	0.000%
2026-07-20	0.1400	0.1400	0.1400	0.1400	-39.130%	1	612	-28.571%
2026-07-16	0.2300	0.2300	0.2300	0.2300	-11.538%	1	613	-56.522%
2026-07-15	0.2600	0.2600	0.2600	0.2600	-38.095%	6	613	-61.538%
2026-07-10	0.4200	0.4200	0.4200	0.4200	+10.526%	3	613	-76.190%
2026-07-09	0.3800	0.3800	0.3800	0.3800	-17.391%	1	616	-73.684%
2026-07-02	0.5800	0.5800	0.4600	0.4600	-32.353%	3	617	-78.261%
2026-07-01	0.6700	0.6800	0.6700	0.6800	+4.615%	2	617	-85.294%
2026-06-30	0.6500	0.7000	0.6500	0.6500	+8.333%	3	616	-84.615%
2026-06-29	0.6000	0.6000	0.5600	0.6000	+25.000%	3	617	-83.333%
2026-06-23	0.4800	0.4800	0.4800	0.4800	-36.000%	3	616	-79.167%
2026-06-16	0.7500	0.7500	0.7500	0.7500	-15.730%	1	619	-86.667%
2026-06-11	0.8900	0.8900	0.8900	0.8900	+18.667%	1	619	-88.764%
2026-06-10	0.7500	0.7500	0.7500	0.7500	-25.000%	10	618	-86.667%
2026-06-08	1.0000	1.0000	1.0000	1.0000	+12.360%	1	628	-90.000%
2026-06-05	0.9500	0.9500	0.8900	0.8900	-23.932%	13	628	-88.764%
2026-06-04	1.1700	1.1700	1.1700	1.1700	-19.310%	1	625	-91.453%
2026-06-03	1.4500	1.4500	1.4500	1.4500	+18.852%	1	625	-93.103%
2026-06-02	1.2200	1.2200	1.2200	1.2200	+9.910%	1	624	-91.803%
2026-06-01	1.1100	1.1100	1.1100	1.1100	-23.973%	1	625	-90.991%
2026-05-29	1.4900	1.5000	1.4600	1.4600	-20.652%	26	626	-93.151%
2026-05-28	1.8000	1.8400	1.8000	1.8400	-7.071%	2	651	-94.565%
2026-05-27	1.9800	1.9800	1.9800	1.9800	+38.462%	1	652	-94.949%
2026-05-22	1.4300	1.4300	1.4300	1.4300	+7.519%	27	652	-93.007%
2026-05-21	1.3300	1.3300	1.3300	1.3300	+3.101%	2	625	-92.481%
2026-05-20	1.2900	1.2900	1.2900	1.2900	+9.322%	1	625	-92.248%
2026-05-19	1.0200	1.1800	0.9500	1.1800	-21.333%	3	628	-91.525%
2026-05-18	1.5700	1.5700	1.4600	1.5000	-21.053%	15	628	-93.333%
2026-05-15	1.9000	1.9000	1.9000	1.9000	-33.333%	261	628	-94.737%
2026-05-13	2.6000	3.0000	2.5900	2.8500	+43.216%	189	428	-96.491%
2026-05-12	2.0400	2.0400	1.9900	1.9900	-21.961%	11	428	-94.975%
2026-05-11	2.1900	2.5500	2.1900	2.5500	+58.385%	7	428	-96.078%
2026-05-08	1.6100	1.6100	1.6100	1.6100	+21.970%	1	243	-93.789%
2026-05-07	1.3200	1.3200	1.3200	1.3200	+29.412%	1	243	-92.424%
2026-05-05	1.0200	1.0200	1.0200	1.0200	-18.400%	1	242	-90.196%
2026-04-22	1.2500	1.2500	1.2500	1.2500	+19.048%	11	242	-92.000%
2026-04-15	0.9200	1.0500	0.9200	1.0500	+123.404%	5	253	-90.476%
2026-04-02	0.4700	0.4700	0.4700	0.4700	-21.667%	8	260	-78.723%
2026-04-01	0.5800	0.6000	0.5700	0.6000	+17.647%	92	260	-83.333%
2026-03-30	0.5100	0.5100	0.5100	0.5100	-10.526%	1	297	-80.392%
2026-03-23	0.5700	0.5700	0.5700	0.5700	+23.913%	1	296	-82.456%
2026-03-20	0.4600	0.4600	0.4600	0.4600	-14.815%	1	297	-78.261%
2026-03-19	0.7200	0.7200	0.5400	0.5400	-62.238%	14	296	-81.481%
2026-03-12	1.4300	1.4300	1.4300	1.4300	-7.742%	10	293	-93.007%
2026-03-09	1.5500	1.5500	1.5500	1.5500	-23.267%	1	293	-93.548%
2026-03-04	2.0600	2.0600	1.9900	2.0200	+13.483%	7	292	-95.050%
2026-03-03	1.9000	1.9000	1.7500	1.7800	-33.333%	3	291	-94.382%
2026-02-25	2.6700	2.6700	2.6700	2.6700	+8.980%	1	291	-96.255%
2026-02-24	2.0600	2.4500	2.0600	2.4500	-18.060%	3	291	-95.918%
2026-02-18	2.9900	2.9900	2.9900	2.9900	-13.584%	6	291	-96.656%
2026-02-06	3.4600	3.4600	3.4600	3.4600	+6.462%	10	292	-97.110%
2026-02-05	3.4500	3.4500	3.2500	3.2500	-23.529%	122	292	-96.923%
2026-02-04	4.2500	4.2500	4.2500	4.2500	-26.724%	10	256	-97.647%
2026-01-30	5.3000	6.4000	5.3000	5.8000	+27.473%	46	248	-98.276%
2026-01-29	4.5500	4.5500	4.5500	4.5500	-36.893%	7	241	-97.802%
2026-01-26	7.2100	7.2100	7.2100	7.2100	-11.534%	1	241	-98.613%
2026-01-23	7.9000	8.1500	7.9000	8.1500	+48.182%	26	240	-98.773%
2026-01-20	5.5000	5.5000	5.5000	5.5000	-16.286%	1	240	-98.182%
2026-01-16	6.9800	6.9800	6.5700	6.5700	-12.980%	2	238	-98.478%
2026-01-15	7.5500	7.5500	7.5500	7.5500	-0.658%	1	238	-98.675%
2026-01-14	7.6000	7.6000	7.6000	7.6000	-15.084%	1	237	-98.684%
2026-01-12	8.9500	8.9500	8.9500	8.9500	-8.205%	2	236	-98.883%
2026-01-09	8.9500	9.7500	8.9500	9.7500	+6.557%	19	238	-98.974%
2026-01-07	9.2000	9.2000	9.1500	9.1500	+0.771%	26	233	-98.907%
2026-01-06	9.2500	9.2500	9.0800	9.0800	-31.212%	2	220	-98.899%
2025-12-31	13.2000	13.2000	13.2000	13.2000	-9.898%	42	220	-99.242%
2025-12-30	13.7000	14.6500	13.7000	14.6500	-4.248%	2	220	-99.317%
2025-12-29	15.0000	15.3000	15.0000	15.3000	-14.045%	7	222	-99.346%
2025-12-24	17.8000	17.8000	17.8000	17.8000	-24.255%	1	222	-99.438%
2025-12-22	23.5000	23.5000	23.5000	23.5000	+9.150%	1	222	-99.574%
2025-12-18	21.5300	21.5300	21.5300	21.5300	+13.316%	5	222	-99.536%
2025-12-17	25.0000	25.0000	19.0000	19.0000	-14.989%	49	222	-99.474%
2025-12-15	22.3500	22.3500	22.3500	22.3500	+29.565%	15	188	-99.553%
2025-12-12	17.2500	17.2500	17.1900	17.2500	+15.230%	31	196	-99.420%
2025-12-11	14.9700	14.9700	14.9700	14.9700	-9.601%	5	183	-99.332%
2025-12-10	15.8000	17.0300	15.8000	16.5600	+12.043%	3	178	-99.396%
2025-12-08	14.7500	14.7800	14.7500	14.7800	-12.493%	5	176	-99.323%
2025-12-04	16.8900	16.8900	16.8900	16.8900	+2.675%	1	171	-99.408%
2025-12-03	14.7100	16.6500	14.7100	16.4500	+11.905%	19	171	-99.392%
2025-12-01	14.7000	14.7000	14.7000	14.7000	-3.607%	1	161	-99.320%
2025-11-26	15.2500	15.2500	15.2500	15.2500	+12.132%	1	161	-99.344%
2025-11-20	15.3800	15.3800	13.6000	13.6000	+7.937%	12	161	-99.265%
2025-11-18	12.6000	12.6000	12.6000	12.6000	-10.000%	1	156	-99.206%
2025-11-17	14.1000	14.1000	14.0000	14.0000	+5.263%	39	156	-99.286%
2025-11-13	15.0000	15.0000	13.3000	13.3000	-25.698%	17	138	-99.248%
2025-11-12	17.9000	17.9000	17.9000	17.9000	-9.596%	1	143	-99.441%
2025-11-11	20.8500	20.8500	19.8000	19.8000	-11.804%	2	142	-99.495%
2025-11-10	20.4500	23.1500	20.4500	22.4500	+7.674%	12	141	-99.555%
2025-11-07	20.8500	20.8500	20.8500	20.8500	-17.589%	1	129	-99.520%
2025-11-06	25.3000	25.3000	25.3000	25.3000	-8.664%	1	128	-99.605%
2025-11-05	28.0500	28.3000	27.7000	27.7000	+16.878%	3	128	-99.639%
2025-11-04	23.7000	23.7000	23.7000	23.7000	+10.028%	1	128	-99.578%
2025-10-30	21.5400	21.5400	21.5400	21.5400	+6.634%	1	127	-99.536%
2025-10-27	20.2000	20.2000	20.2000	20.2000	+9.189%	1	126	-99.505%
2025-10-24	18.7000	18.7000	18.1500	18.5000	-15.525%	3	126	-99.459%
2025-10-23	17.7500	21.9000	17.7500	21.9000	+9.118%	25	125	-99.543%
2025-10-22	20.1000	20.1000	20.0700	20.0700	-9.554%	5	102	-99.502%
2025-10-21	22.3000	22.3000	22.1900	22.1900	-0.270%	2	100	-99.549%
2025-10-20	22.3300	23.5000	22.2500	22.2500	-0.224%	11	100	-99.551%
2025-10-17	21.7500	22.3000	21.7500	22.3000	+11.892%	2	101	-99.552%
2025-10-16	21.2000	21.2000	19.5400	19.9300	-7.517%	8	101	-99.498%
2025-10-15	21.7500	21.7500	21.5500	21.5500	+8.838%	2	98	-99.536%
2025-10-14	19.4500	19.8000	19.4500	19.8000	-10.204%	3	96	-99.495%
2025-10-09	22.8000	22.8000	22.0500	22.0500	-4.752%	94	95	-99.546%
2025-10-08	23.1500	23.1500	23.1500	23.1500	-3.942%	1	5	-99.568%
2025-10-07	24.1000	24.1000	24.1000	24.1000	+7.350%	2	4	-99.585%
2025-10-03	22.4500	22.4500	22.4500	22.4500	0.000%	3	2	-99.555%