Dark

TSLA20260918C980
TSLA Sep 18 2026 980.00 Call (TSLA260918C00980000)
option OPRA

EOD

Jul 28, 2026

0.0700+40.000%(+0.0200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.0700	0.0700	0.0700	0.0700	+40.000%	10	6,761	0.000%
2026-07-27	0.0800	0.0800	0.0500	0.0500	-28.571%	64	6,761	+40.000%
2026-07-23	0.1000	0.1000	0.0700	0.0700	-46.154%	530	6,774	0.000%
2026-07-22	0.1300	0.1400	0.1200	0.1300	+8.333%	2,630	6,511	-46.154%
2026-07-21	0.1300	0.1300	0.1200	0.1200	-14.286%	3	4,683	-41.667%
2026-07-20	0.1100	0.1400	0.1100	0.1400	-6.667%	4,253	4,681	-50.000%
2026-07-16	0.1400	0.1500	0.1400	0.1500	-28.571%	73	587	-53.333%
2026-07-15	0.2100	0.2100	0.2100	0.2100	-8.696%	5	617	-66.667%
2026-07-14	0.2300	0.2300	0.2300	0.2300	-4.167%	1	612	-69.565%
2026-07-13	0.2400	0.2400	0.2400	0.2400	-17.241%	1	613	-70.833%
2026-07-08	0.2900	0.2900	0.2900	0.2900	-30.952%	6	613	-75.862%
2026-07-06	0.3000	0.4200	0.3000	0.4200	+20.000%	550	613	-83.333%
2026-07-02	0.3500	0.3500	0.3500	0.3500	-39.655%	1	866	-80.000%
2026-07-01	0.5800	0.5800	0.5800	0.5800	+3.571%	1	866	-87.931%
2026-06-30	0.5600	0.5600	0.5600	0.5600	+21.739%	20	866	-87.500%
2026-06-26	0.4600	0.4600	0.4600	0.4600	+17.949%	2	852	-84.783%
2026-06-23	0.3900	0.3900	0.3900	0.3900	-31.579%	1	852	-82.051%
2026-06-22	0.5700	0.5700	0.5700	0.5700	-8.065%	2	853	-87.719%
2026-06-16	0.6200	0.6200	0.6200	0.6200	-11.429%	4	853	-88.710%
2026-06-15	0.6800	0.7000	0.6800	0.7000	-18.605%	11	380	-90.000%
2026-06-12	0.7300	0.8600	0.7200	0.8600	+16.216%	621	380	-91.860%
2026-06-11	0.7400	0.7400	0.7400	0.7400	-3.896%	4	380	-90.541%
2026-06-02	0.7700	0.7700	0.7700	0.7700	-11.494%	6	384	-90.909%
2026-06-01	0.8600	0.8700	0.8200	0.8700	-18.692%	4	384	-91.954%
2026-05-29	1.0200	1.0800	0.8800	1.0700	-19.549%	587	382	-93.458%
2026-05-28	1.3200	1.3300	1.3000	1.3300	-10.738%	25	750	-94.737%
2026-05-27	1.4000	1.5500	1.3500	1.4900	+26.271%	506	725	-95.302%
2026-05-26	1.1400	1.1800	1.1400	1.1800	+6.306%	2	314	-94.068%
2026-05-22	1.0800	1.1100	1.0800	1.1100	+11.000%	21	314	-93.694%
2026-05-21	1.0200	1.0200	0.9500	1.0000	+7.527%	10	314	-93.000%
2026-05-20	0.9300	0.9300	0.9300	0.9300	+5.682%	1	314	-92.473%
2026-05-18	0.8800	0.8800	0.8800	0.8800	-39.310%	10	314	-92.045%
2026-05-15	1.4500	1.4500	1.4500	1.4500	-17.143%	1	314	-95.172%
2026-05-14	1.7500	1.7500	1.7500	1.7500	-12.500%	1	314	-96.000%
2026-05-13	2.3200	2.3500	2.0000	2.0000	+23.457%	28	314	-96.500%
2026-05-12	1.5100	1.6200	1.5000	1.6200	-16.062%	70	314	-95.679%
2026-05-11	1.1000	1.9300	1.1000	1.9300	+64.957%	7	314	-96.373%
2026-05-08	1.0900	1.1700	1.0900	1.1700	+24.468%	3	277	-94.017%
2026-05-07	0.9600	0.9600	0.9400	0.9400	+22.078%	81	277	-92.553%
2026-05-05	0.7600	0.7700	0.7600	0.7700	+18.462%	6	266	-90.909%
2026-04-30	0.6500	0.6500	0.6500	0.6500	+3.175%	21	268	-89.231%
2026-04-24	0.6600	0.6600	0.6300	0.6300	+14.545%	11	253	-88.889%
2026-04-23	0.6100	0.6100	0.5500	0.5500	-43.299%	2	244	-87.273%
2026-04-22	1.0200	1.0200	0.9700	0.9700	-4.902%	8	243	-92.784%
2026-04-21	1.0200	1.0200	1.0200	1.0200	-7.273%	1	236	-93.137%
2026-04-20	1.1000	1.1000	1.1000	1.1000	-16.031%	2	237	-93.636%
2026-04-17	1.5500	1.5500	1.3100	1.3100	+18.018%	5	236	-94.656%
2026-04-16	1.2300	1.2300	1.1100	1.1100	-11.905%	2	232	-93.694%
2026-04-15	0.6000	1.6100	0.6000	1.2600	+260.000%	12	232	-94.444%
2026-04-07	0.3200	0.3500	0.3200	0.3500	0.000%	11	230	-80.000%
2026-04-06	0.3500	0.3500	0.3500	0.3500	-20.455%	10	229	-80.000%
2026-04-01	0.4400	0.4400	0.4400	0.4400	+10.000%	10	221	-84.091%
2026-03-30	0.3600	0.4000	0.3600	0.4000	+5.263%	20	211	-82.500%
2026-03-23	0.3800	0.3800	0.3800	0.3800	+11.765%	11	215	-81.579%
2026-03-20	0.3400	0.3400	0.3400	0.3400	-15.000%	14	206	-79.412%
2026-03-19	0.4000	0.4000	0.4000	0.4000	-36.508%	5	207	-82.500%
2026-03-18	0.6300	0.6300	0.6300	0.6300	-19.231%	4	207	-88.889%
2026-03-17	0.7400	0.7800	0.7400	0.7800	-36.066%	2	207	-91.026%
2026-03-06	1.2200	1.2200	1.2200	1.2200	-34.759%	10	209	-94.262%
2026-02-26	1.9500	1.9500	1.8700	1.8700	+0.538%	6	209	-96.257%
2026-02-25	1.8600	1.8600	1.8600	1.8600	+3.333%	18	209	-96.237%
2026-02-24	1.8000	1.8000	1.8000	1.8000	+24.138%	1	209	-96.111%
2026-02-23	1.4500	1.4500	1.4500	1.4500	-50.342%	1	210	-95.172%
2026-02-12	3.2000	3.2000	2.9000	2.9200	+6.960%	34	210	-97.603%
2026-02-06	2.6100	2.7500	2.6100	2.7300	+16.170%	14	182	-97.436%
2026-02-05	2.5100	2.5100	2.3500	2.3500	-12.639%	85	182	-97.021%
2026-02-04	2.8400	2.8400	2.5300	2.6900	-17.737%	24	114	-97.398%
2026-02-02	3.5000	3.5000	3.2700	3.2700	-25.682%	4	120	-97.859%
2026-01-30	3.9000	4.4000	3.6000	4.4000	+40.127%	38	120	-98.409%
2026-01-29	4.2100	4.2100	3.0700	3.1400	-39.615%	6	85	-97.771%
2026-01-28	5.0800	5.3000	5.0800	5.2000	+2.970%	7	81	-98.654%
2026-01-27	5.0300	5.0500	5.0300	5.0500	-9.821%	3	74	-98.614%
2026-01-26	5.6000	5.6000	5.6000	5.6000	+16.667%	2	73	-98.750%
2026-01-22	4.8000	4.8000	4.8000	4.8000	+12.941%	31	71	-98.542%
2026-01-21	4.2500	4.2500	4.2500	4.2500	0.000%	2	65	-98.353%
2026-01-20	4.5000	4.5000	4.2500	4.2500	-16.174%	8	65	-98.353%
2026-01-16	5.4000	5.4000	5.0700	5.0700	-18.226%	15	49	-98.619%
2026-01-15	6.2500	6.2500	6.2000	6.2000	+4.377%	2	49	-98.871%
2026-01-14	6.1900	6.4700	5.9400	5.9400	-20.800%	13	48	-98.822%
2026-01-12	7.5000	7.5000	7.5000	7.5000	+1.351%	5	39	-99.067%
2026-01-09	7.6000	7.6000	7.4000	7.4000	+6.475%	8	44	-99.054%
2026-01-08	6.9500	6.9500	6.9500	6.9500	-2.797%	1	37	-98.993%
2026-01-07	7.6100	7.6100	7.1500	7.1500	-0.970%	14	37	-99.021%
2026-01-06	7.9000	8.0000	7.2200	7.2200	-24.792%	18	31	-99.030%
2026-01-05	8.7500	10.0500	8.7500	9.6000	+20.755%	8	38	-99.271%
2026-01-02	7.9500	7.9500	7.9500	7.9500	-24.573%	4	38	-99.119%
2025-12-31	10.6800	10.6800	10.5400	10.5400	-9.138%	6	35	-99.336%
2025-12-30	11.6100	11.8500	11.4500	11.6000	-4.527%	20	35	-99.397%
2025-12-29	12.2500	12.4000	12.1500	12.1500	-14.437%	3	16	-99.424%
2025-12-26	14.2500	14.2500	14.2000	14.2000	-5.459%	2	14	-99.507%
2025-12-23	16.1500	16.1500	15.0200	15.0200	-13.579%	13	12	-99.534%
2025-12-22	17.3800	17.3800	17.3800	17.3800	+7.950%	1	10	-99.597%
2025-12-19	16.3200	16.3200	16.1000	16.1000	0.000%	2	10	-99.565%
2025-12-17	17.5300	17.5500	15.7000	16.1000	0.000%	13	11	-99.565%