Dark

TSLA20260918C920
TSLA Sep 18 2026 920.00 Call (TSLA260918C00920000)
option OPRA

EOD

Jul 28, 2026

0.10000.000%(0.0000)4

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%	4	1,221	0.000%
2026-07-23	0.1000	0.1000	0.1000	0.1000	-37.500%	1	1,219	0.000%
2026-07-22	0.1600	0.1600	0.1600	0.1600	+14.286%	10	1,218	-37.500%
2026-07-20	0.1500	0.1500	0.1400	0.1400	-36.364%	6	1,208	-28.571%
2026-07-16	0.2200	0.2200	0.2200	0.2200	-12.000%	1	1,208	-54.545%
2026-07-15	0.2600	0.2600	0.2500	0.2500	-44.444%	6	1,209	-60.000%
2026-07-02	0.5100	0.5100	0.4500	0.4500	-27.419%	2	1,205	-77.778%
2026-07-01	0.6500	0.6500	0.6200	0.6200	-3.125%	2	1,205	-83.871%
2026-06-30	0.6200	0.6700	0.6200	0.6400	+18.519%	3	1,204	-84.375%
2026-06-29	0.5600	0.5600	0.5400	0.5400	-16.923%	2	1,203	-81.481%
2026-06-22	0.6500	0.6500	0.6500	0.6500	-4.412%	1	1,201	-84.615%
2026-06-17	0.6800	0.6800	0.6800	0.6800	-29.897%	1	1,201	-85.294%
2026-06-09	0.9700	0.9700	0.9700	0.9700	+10.227%	7	1,201	-89.691%
2026-06-05	0.8800	0.8800	0.8800	0.8800	-21.429%	1	1,201	-88.636%
2026-06-04	1.1200	1.1200	1.1200	1.1200	-8.197%	1	1,201	-91.071%
2026-06-03	1.2200	1.2200	1.2200	1.2200	+12.963%	120	1,201	-91.803%
2026-06-02	1.0400	1.0800	1.0400	1.0800	+3.846%	100	1,201	-90.741%
2026-06-01	1.1800	1.1800	1.0400	1.0400	-40.571%	2	1,159	-90.385%
2026-05-28	1.7500	1.7500	1.7500	1.7500	-5.914%	1	1,160	-94.286%
2026-05-27	1.8600	1.8600	1.8600	1.8600	+32.857%	1	1,161	-94.624%
2026-05-22	1.3900	1.4000	1.3900	1.4000	+14.754%	4	1,161	-92.857%
2026-05-21	1.3200	1.3200	1.2200	1.2200	+1.667%	41	1,165	-91.803%
2026-05-20	1.2100	1.2400	1.2000	1.2000	+27.660%	4	1,165	-91.667%
2026-05-19	0.9400	0.9400	0.9400	0.9400	-21.667%	1	1,175	-89.362%
2026-05-18	1.4200	1.4200	1.2000	1.2000	-27.711%	2	1,175	-91.667%
2026-05-15	1.8700	1.8700	1.6600	1.6600	-30.833%	17	1,175	-93.976%
2026-05-13	2.4000	2.4000	2.4000	2.4000	+26.984%	1	1,161	-95.833%
2026-05-12	2.1000	2.1000	1.8900	1.8900	-18.182%	86	1,161	-94.709%
2026-05-11	1.7000	2.3100	1.7000	2.3100	+46.203%	102	1,161	-95.671%
2026-05-08	1.3800	1.5800	1.3800	1.5800	+38.596%	82	1,128	-93.671%
2026-05-07	1.2400	1.2400	1.1400	1.1400	+17.526%	27	1,118	-91.228%
2026-05-06	0.9700	0.9700	0.9700	0.9700	+4.301%	1	1,116	-89.691%
2026-05-05	0.9400	0.9600	0.9000	0.9300	0.000%	203	1,115	-89.247%
2026-05-01	0.8800	0.9300	0.8800	0.9300	+20.779%	3	1,048	-89.247%
2026-04-30	0.6700	0.7700	0.6700	0.7700	-4.938%	4	1,048	-87.013%
2026-04-28	0.8100	0.8100	0.8100	0.8100	-38.168%	100	1,046	-87.654%
2026-04-20	1.3300	1.3300	1.3100	1.3100	+39.362%	3	946	-92.366%
2026-04-15	0.9400	0.9400	0.9400	0.9400	+100.000%	3	947	-89.362%
2026-04-13	0.4700	0.4700	0.4700	0.4700	+9.302%	2	944	-78.723%
2026-04-07	0.4300	0.4300	0.4300	0.4300	-8.511%	10	942	-76.744%
2026-04-02	0.4700	0.4700	0.4700	0.4700	-16.071%	2	942	-78.723%
2026-04-01	0.5600	0.5600	0.5600	0.5600	+14.286%	2	942	-82.143%
2026-03-27	0.4900	0.4900	0.4900	0.4900	-9.259%	2	943	-79.592%
2026-03-24	0.5500	0.5500	0.5400	0.5400	-3.571%	97	943	-81.481%
2026-03-23	0.5600	0.5600	0.5600	0.5600	+27.273%	15	943	-82.143%
2026-03-20	0.4400	0.4400	0.4400	0.4400	-48.837%	1	943	-77.273%
2026-03-18	0.9700	0.9700	0.8600	0.8600	-21.818%	26	943	-88.372%
2026-03-17	1.1100	1.1100	1.1000	1.1000	-26.174%	21	918	-90.909%
2026-03-09	1.3900	1.4900	1.3900	1.4900	-17.222%	15	898	-93.289%
2026-03-05	1.8000	1.8000	1.8000	1.8000	-7.692%	67	892	-94.444%
2026-03-04	1.9500	1.9500	1.9500	1.9500	+13.372%	1	889	-94.872%
2026-03-03	1.7200	1.7200	1.7200	1.7200	-33.591%	1	889	-94.186%
2026-02-25	2.5900	2.5900	2.5900	2.5900	+22.749%	1	890	-96.139%
2026-02-23	2.1100	2.1100	2.1100	2.1100	-17.899%	1	890	-95.261%
2026-02-20	2.5700	2.5700	2.5700	2.5700	-4.461%	1	890	-96.109%
2026-02-19	2.6900	2.6900	2.6900	2.6900	-8.814%	1	890	-96.283%
2026-02-17	2.9500	2.9500	2.9500	2.9500	-18.056%	2	890	-96.610%
2026-02-13	3.6000	3.6000	3.6000	3.6000	-3.743%	21	892	-97.222%
2026-02-12	3.7400	3.7400	3.7400	3.7400	-5.316%	20	892	-97.326%
2026-02-10	3.9500	3.9500	3.9500	3.9500	+9.418%	10	872	-97.468%
2026-02-09	3.6100	3.6100	3.6100	3.6100	+16.452%	1	872	-97.230%
2026-02-05	2.9500	3.2500	2.9500	3.1000	-17.333%	897	872	-96.774%
2026-02-04	4.0300	4.0300	3.7500	3.7500	-7.407%	100	206	-97.333%
2026-02-03	4.0500	4.0500	4.0500	4.0500	-10.000%	10	207	-97.531%
2026-02-02	4.1500	4.5000	4.0700	4.5000	-18.919%	3	207	-97.778%
2026-01-30	5.5500	5.5500	5.5500	5.5500	-20.029%	1	208	-98.198%
2026-01-26	6.9400	6.9400	6.9400	6.9400	-11.817%	1	208	-98.559%
2026-01-23	7.8700	7.8700	7.8700	7.8700	-1.006%	1	208	-98.729%
2026-01-22	5.7100	7.9500	5.7100	7.9500	+56.805%	2	207	-98.742%
2026-01-21	5.0700	5.0700	5.0700	5.0700	-1.744%	1	208	-98.028%
2026-01-20	5.6000	5.6000	5.1600	5.1600	-22.870%	2	208	-98.062%
2026-01-16	6.8200	6.8200	6.6600	6.6900	-9.227%	5	208	-98.505%
2026-01-14	7.3700	7.3700	7.3700	7.3700	-13.801%	1	208	-98.643%
2026-01-13	8.5500	8.5500	8.5500	8.5500	-8.458%	4	208	-98.830%
2026-01-12	9.3400	9.3400	9.3400	9.3400	+0.973%	10	204	-98.929%
2026-01-09	8.9900	9.2500	8.9900	9.2500	+6.322%	7	197	-98.919%
2026-01-07	8.7000	8.7000	8.7000	8.7000	-0.911%	8	197	-98.851%
2026-01-06	9.8500	9.8500	8.7800	8.7800	-24.441%	4	189	-98.861%
2026-01-05	11.4000	12.3000	11.4000	11.6200	-19.972%	28	178	-99.139%
2025-12-29	14.5200	14.5200	14.5200	14.5200	-23.175%	1	178	-99.311%
2025-12-23	18.9000	18.9000	18.9000	18.9000	-15.512%	4	178	-99.471%
2025-12-18	22.3700	22.3700	22.3700	22.3700	+12.980%	4	182	-99.553%
2025-12-17	19.8000	19.8000	19.8000	19.8000	-15.745%	42	178	-99.495%
2025-12-16	20.6000	23.5000	20.6000	23.5000	+16.625%	2	178	-99.574%
2025-12-15	21.3500	21.3500	20.1500	20.1500	+22.195%	58	178	-99.504%
2025-12-12	18.2000	18.2000	16.4900	16.4900	+3.386%	2	161	-99.394%
2025-12-10	16.5900	16.5900	15.9500	15.9500	0.000%	10	161	-99.373%
2025-12-03	14.8000	15.9500	14.8000	15.9500	+20.377%	6	161	-99.373%
2025-12-02	13.2500	13.2500	13.2500	13.2500	-7.858%	6	159	-99.245%
2025-12-01	14.3800	14.3800	14.3800	14.3800	-1.507%	1	156	-99.305%
2025-11-28	14.6000	14.6000	14.6000	14.6000	-1.684%	6	156	-99.315%
2025-11-26	14.8500	14.8500	14.8500	14.8500	-0.669%	1	159	-99.327%
2025-11-17	14.9500	14.9500	14.9500	14.9500	+3.819%	1	159	-99.331%
2025-11-14	13.6500	14.4000	13.6500	14.4000	-25.581%	7	160	-99.306%
2025-11-11	19.3500	19.3500	19.3500	19.3500	-11.644%	1	153	-99.483%
2025-11-10	21.9000	21.9000	21.9000	21.9000	+7.882%	1	153	-99.543%
2025-11-07	20.9600	20.9600	20.3000	20.3000	-16.632%	2	153	-99.507%
2025-11-06	27.7000	27.7000	24.3500	24.3500	+6.798%	3	153	-99.589%
2025-11-05	23.1600	23.1600	22.8000	22.8000	-2.146%	2	153	-99.561%
2025-11-04	23.4000	23.4000	23.3000	23.3000	-14.777%	2	153	-99.571%
2025-11-03	27.5000	27.5000	27.0300	27.3400	+17.339%	34	137	-99.634%
2025-10-31	22.7700	23.3000	21.5000	23.3000	+12.833%	4	137	-99.571%
2025-10-30	20.6500	20.6500	20.6500	20.6500	+17.196%	4	133	-99.516%
2025-10-24	17.6200	17.6200	17.6200	17.6200	-13.287%	1	129	-99.432%
2025-10-23	19.8000	20.3200	19.8000	20.3200	+4.959%	38	128	-99.508%
2025-10-22	20.4600	20.4600	19.3600	19.3600	-11.598%	9	92	-99.483%
2025-10-20	21.9900	21.9900	21.7500	21.9000	+13.295%	6	86	-99.543%
2025-10-16	20.0000	20.0000	18.8000	19.3300	-1.378%	5	87	-99.483%
2025-10-14	18.8000	19.7000	18.3000	19.6000	-10.297%	83	84	-99.490%
2025-10-09	21.8500	21.8500	21.8500	21.8500	-17.046%	1	2	-99.542%
2025-10-06	26.3400	26.3400	26.3400	26.3400	0.000%	1	1	-99.620%