Dark

TSLA20260918C930
TSLA Sep 18 2026 930.00 Call (TSLA260918C00930000)
option OPRA

EOD

Jul 28, 2026

0.14000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.1400	0.1400	0.1400	0.1400	0.000%	1	1,181	0.000%
2026-07-21	0.1400	0.1400	0.1400	0.1400	-22.222%	2	1,180	0.000%
2026-07-17	0.1800	0.1800	0.1800	0.1800	-14.286%	40	1,180	-22.222%
2026-07-16	0.2100	0.2100	0.2100	0.2100	-12.500%	1	1,195	-33.333%
2026-07-15	0.2500	0.2500	0.2400	0.2400	-33.333%	6	1,196	-41.667%
2026-07-09	0.3600	0.3600	0.3600	0.3600	-20.000%	68	1,191	-61.111%
2026-07-06	0.4500	0.4500	0.4500	0.4500	+2.273%	1	1,249	-68.889%
2026-07-02	0.5000	0.5000	0.4300	0.4400	-25.424%	3	1,253	-68.182%
2026-07-01	0.6300	0.6300	0.5900	0.5900	-3.279%	4	1,253	-76.271%
2026-06-30	0.6100	0.6100	0.6100	0.6100	+8.929%	1	1,251	-77.049%
2026-06-29	0.5600	0.5600	0.5600	0.5600	+24.444%	1	1,251	-75.000%
2026-06-23	0.4500	0.4500	0.4500	0.4500	-29.688%	1	1,251	-68.889%
2026-06-22	0.6400	0.6400	0.6400	0.6400	+10.345%	2	1,252	-78.125%
2026-06-18	0.5800	0.5800	0.5800	0.5800	-31.765%	1	1,252	-75.862%
2026-06-11	0.8500	0.8500	0.8500	0.8500	+26.866%	1	1,252	-83.529%
2026-06-10	0.6400	0.6700	0.6400	0.6700	+3.077%	2	1,252	-79.104%
2026-06-09	0.8500	0.8500	0.6500	0.6500	-19.753%	2	1,251	-78.462%
2026-06-08	0.8100	0.8100	0.8100	0.8100	+1.250%	1	1,251	-82.716%
2026-06-05	0.8000	0.8000	0.8000	0.8000	-31.624%	5	1,251	-82.500%
2026-06-03	1.3800	1.3800	1.1700	1.1700	0.000%	31	1,251	-88.034%
2026-06-02	1.0300	1.1700	1.0300	1.1700	+4.464%	6	1,252	-88.034%
2026-06-01	1.0400	1.1200	1.0400	1.1200	-40.107%	2	1,253	-87.500%
2026-05-27	1.7000	1.8700	1.7000	1.8700	+27.211%	3	1,252	-92.513%
2026-05-26	1.3200	1.4700	1.3200	1.4700	+16.667%	2	1,250	-90.476%
2026-05-22	1.2600	1.2600	1.2600	1.2600	-4.545%	1	1,248	-88.889%
2026-05-21	1.3200	1.3200	1.3200	1.3200	+46.667%	1	1,248	-89.394%
2026-05-19	0.9500	1.0100	0.9000	0.9000	-33.824%	3	1,248	-84.444%
2026-05-18	1.3600	1.3600	1.3600	1.3600	-20.000%	1	1,248	-89.706%
2026-05-15	1.7000	1.7000	1.7000	1.7000	-35.849%	1	1,248	-91.765%
2026-05-13	2.7200	2.7200	2.6500	2.6500	+24.413%	3	1,246	-94.717%
2026-05-12	2.1300	2.1300	2.1300	2.1300	+8.122%	6	1,246	-93.427%
2026-05-11	1.9700	1.9700	1.9700	1.9700	+32.215%	1	1,246	-92.893%
2026-05-08	1.4000	1.4900	1.3400	1.4900	+36.697%	34	1,245	-90.604%
2026-05-07	1.1700	1.1700	1.0900	1.0900	+22.472%	2	1,228	-87.156%
2026-05-06	0.8900	0.8900	0.8900	0.8900	-5.319%	1	1,227	-84.270%
2026-05-05	0.9400	0.9400	0.9400	0.9400	0.000%	2	1,226	-85.106%
2026-05-01	0.9400	0.9400	0.9400	0.9400	+30.556%	1	1,226	-85.106%
2026-04-30	0.7200	0.7200	0.7200	0.7200	+26.316%	1	1,226	-80.556%
2026-04-14	0.5600	0.5700	0.5600	0.5700	+26.667%	40	1,226	-75.439%
2026-04-13	0.4500	0.4500	0.4500	0.4500	+4.651%	20	1,226	-68.889%
2026-04-10	0.4300	0.4300	0.4300	0.4300	+2.381%	1	1,226	-67.442%
2026-04-07	0.4200	0.4200	0.4200	0.4200	-23.636%	10	1,226	-66.667%
2026-04-01	0.5400	0.5500	0.5400	0.5500	+7.843%	174	1,226	-74.545%
2026-03-31	0.5100	0.5100	0.5100	0.5100	+8.511%	25	1,345	-72.549%
2026-03-30	0.4700	0.4700	0.4700	0.4700	-6.000%	1	1,365	-70.213%
2026-03-24	0.4800	0.5000	0.4800	0.5000	-5.660%	12	1,365	-72.000%
2026-03-23	0.5300	0.5300	0.5300	0.5300	-52.679%	25	1,363	-73.585%
2026-03-16	1.1200	1.1200	1.1200	1.1200	-27.742%	20	1,363	-87.500%
2026-03-11	1.5500	1.5500	1.5500	1.5500	0.000%	3	1,343	-90.968%
2026-03-10	1.5500	1.5500	1.5500	1.5500	-6.061%	1	1,346	-90.968%
2026-03-06	1.6500	1.6500	1.6500	1.6500	-1.198%	10	1,360	-91.515%
2026-03-05	1.6700	1.6700	1.6700	1.6700	-6.704%	1	1,350	-91.617%
2026-03-04	1.7900	1.7900	1.7900	1.7900	+9.816%	10	1,350	-92.179%
2026-03-03	1.6300	1.6300	1.6300	1.6300	-19.704%	1	1,350	-91.411%
2026-03-02	2.0300	2.0300	2.0300	2.0300	-0.490%	2	1,351	-93.103%
2026-02-27	2.0400	2.0400	2.0400	2.0400	-10.526%	1	1,350	-93.137%
2026-02-26	2.2800	2.2800	2.2800	2.2800	-10.236%	25	1,350	-93.860%
2026-02-25	2.5400	2.5400	2.5400	2.5400	-1.931%	1	1,376	-94.488%
2026-02-19	2.5900	2.5900	2.5900	2.5900	-4.428%	1	1,376	-94.595%
2026-02-17	3.2300	3.2300	2.7100	2.7100	-25.753%	2	1,377	-94.834%
2026-02-10	3.6500	3.6500	3.6500	3.6500	+22.483%	10	1,376	-96.164%
2026-02-05	2.9100	3.0000	2.8400	2.9800	-3.871%	117	1,386	-95.302%
2026-02-04	3.9000	3.9000	3.1000	3.1000	-16.216%	2	1,340	-95.484%
2026-02-03	3.7000	3.7000	3.7000	3.7000	-12.941%	10	1,340	-96.216%
2026-02-02	4.3100	4.3100	4.2500	4.2500	-19.811%	100	1,330	-96.706%
2026-01-30	4.8500	5.3000	4.8500	5.3000	+26.190%	88	1,380	-97.358%
2026-01-29	5.0000	5.2000	4.2000	4.2000	-31.596%	640	1,381	-96.667%
2026-01-28	6.1400	6.1400	6.1400	6.1400	-14.958%	1	1,587	-97.720%
2026-01-22	7.2500	7.3000	7.2200	7.2200	+33.704%	302	1,588	-98.061%
2026-01-20	5.4000	5.4000	5.4000	5.4000	-15.757%	1	1,467	-97.407%
2026-01-16	6.6000	6.6200	6.4100	6.4100	-9.078%	6	1,466	-97.816%
2026-01-14	7.0500	7.0500	7.0500	7.0500	-12.963%	1	1,466	-98.014%
2026-01-13	8.3500	8.3500	8.1000	8.1000	-8.475%	4	1,466	-98.272%
2026-01-09	8.5500	9.0000	8.4500	8.8500	+6.755%	458	1,466	-98.418%
2026-01-08	8.2900	8.2900	8.2900	8.2900	-1.661%	1	1,630	-98.311%
2026-01-07	8.5500	8.5500	8.4300	8.4300	-0.824%	2	1,630	-98.339%
2026-01-06	9.9000	9.9000	8.5000	8.5000	-25.764%	10	1,631	-98.353%
2026-01-05	10.0500	11.9700	10.0500	11.4500	+20.021%	544	1,296	-98.777%
2026-01-02	9.5400	9.5400	9.5400	9.5400	-25.816%	1	1,296	-98.532%
2025-12-30	12.9500	13.8000	12.8600	12.8600	-22.343%	29	1,296	-98.911%
2025-12-26	17.4400	17.4400	16.3600	16.5600	-3.721%	4	1,268	-99.155%
2025-12-24	16.5000	17.2000	16.5000	17.2000	-3.641%	6	1,267	-99.186%
2025-12-23	19.6000	19.6000	17.8500	17.8500	-10.526%	2	1,267	-99.216%
2025-12-22	19.9500	19.9500	19.9500	19.9500	+1.786%	1	1,266	-99.298%
2025-12-19	19.5000	19.6000	19.5000	19.6000	-4.390%	2	1,266	-99.286%
2025-12-18	21.3000	21.3000	20.5000	20.5000	+2.500%	17	1,264	-99.317%
2025-12-15	18.4200	20.4000	18.4200	20.0000	+36.705%	53	1,263	-99.300%
2025-12-11	14.6300	14.6300	14.6300	14.6300	-1.812%	1	1,279	-99.043%
2025-12-09	14.9000	14.9000	14.9000	14.9000	-8.589%	2	1,280	-99.060%
2025-12-04	15.7200	16.3000	15.7200	16.3000	+4.823%	2	1,281	-99.141%
2025-12-03	13.7600	15.8000	13.7600	15.5500	+21.484%	24	1,282	-99.100%
2025-12-02	13.6000	13.6000	12.8000	12.8000	-5.535%	12	1,290	-98.906%
2025-12-01	13.5500	13.5500	13.5500	13.5500	-8.136%	1	1,298	-98.967%
2025-11-28	14.3000	14.7500	14.3000	14.7500	+0.683%	4	1,298	-99.051%
2025-11-26	13.3200	14.7200	13.3200	14.6500	+1.736%	155	1,171	-99.044%
2025-11-24	14.2500	14.9000	14.2500	14.4000	+17.551%	19	1,171	-99.028%
2025-11-21	11.9600	12.6500	10.9000	12.2500	-1.210%	201	1,170	-98.857%
2025-11-20	14.6000	15.8000	12.4000	12.4000	+0.731%	66	1,241	-98.871%
2025-11-19	13.5000	13.5000	12.3100	12.3100	-2.918%	224	1,251	-98.863%
2025-11-18	11.9500	12.6800	11.9000	12.6800	-4.518%	25	1,330	-98.896%
2025-11-17	13.2300	16.0000	13.2300	13.2800	-5.143%	3,672	1,331	-98.946%
2025-11-14	12.1500	14.3500	12.1500	14.0000	+2.941%	25	2,985	-99.000%
2025-11-13	15.3500	15.3500	12.1000	13.6000	-30.612%	2,878	2,991	-98.971%
2025-11-11	19.6000	19.6000	19.6000	19.6000	-8.197%	1	432	-99.286%
2025-11-10	19.9000	22.0000	19.9000	21.3500	+5.484%	19	432	-99.344%
2025-11-07	18.6000	20.2400	18.6000	20.2400	-13.872%	4	423	-99.308%
2025-11-06	24.0000	24.0000	23.3000	23.5000	-4.277%	7	424	-99.404%
2025-11-05	24.5500	24.5500	24.5500	24.5500	+8.150%	1	424	-99.430%
2025-11-04	23.2600	23.2600	22.7000	22.7000	-16.329%	9	423	-99.383%
2025-11-03	27.2000	27.3000	25.9300	27.1300	+20.044%	115	381	-99.484%
2025-10-31	22.6000	22.6000	22.6000	22.6000	+13.000%	1	381	-99.381%
2025-10-30	20.0000	20.0000	20.0000	20.0000	-14.530%	1	380	-99.300%
2025-10-29	23.5000	23.5000	23.3000	23.4000	-3.306%	8	379	-99.402%
2025-10-28	24.2000	24.2000	24.2000	24.2000	+24.103%	5	378	-99.421%
2025-10-27	18.1500	19.5000	18.1500	19.5000	+10.482%	24	391	-99.282%
2025-10-24	18.4500	19.1200	17.6500	17.6500	-13.480%	29	391	-99.207%
2025-10-23	14.8800	20.4000	14.8800	20.4000	+9.266%	44	383	-99.314%
2025-10-22	18.6700	18.6700	18.6700	18.6700	-12.347%	1	397	-99.250%
2025-10-21	21.0500	21.3000	21.0500	21.3000	+0.141%	2	396	-99.343%
2025-10-20	22.4000	22.4000	21.0500	21.2700	+5.037%	19	394	-99.342%
2025-10-17	18.8000	20.2500	18.8000	20.2500	+8.289%	12	376	-99.309%
2025-10-16	20.0800	20.1000	18.3100	18.7000	-10.096%	19	377	-99.251%
2025-10-15	20.2900	21.7500	20.2900	20.8000	+8.052%	162	370	-99.327%
2025-10-14	18.1000	19.2500	17.8500	19.2500	+7.843%	178	283	-99.273%
2025-10-13	17.8500	17.8500	17.8500	17.8500	-19.955%	1	161	-99.216%
2025-10-08	22.7500	22.7500	22.3000	22.3000	+2.765%	159	160	-99.372%
2025-10-03	21.3000	21.7000	21.3000	21.7000	0.000%	11	11	-99.355%