Dark

TSLA20260918C990
TSLA Sep 18 2026 990.00 Call (TSLA260918C00990000)
option OPRA

EOD

Jul 31, 2026

0.07000.000%(0.0000)734

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.0700	0.0700	0.0500	0.0700	0.000%	734	38,174	0.000%
2026-07-30	0.0900	0.0900	0.0600	0.0700	0.000%	410	37,955	0.000%
2026-07-29	0.0800	0.0800	0.0600	0.0700	-12.500%	328	37,813	0.000%
2026-07-28	0.0700	0.0800	0.0600	0.0800	0.000%	1,105	37,560	-12.500%
2026-07-27	0.1000	0.1000	0.0700	0.0800	0.000%	770	37,293	-12.500%
2026-07-24	0.0900	0.1000	0.0700	0.0800	-11.111%	1,545	37,000	-12.500%
2026-07-23	0.0700	0.1000	0.0700	0.0900	-25.000%	3,977	36,392	-22.222%
2026-07-22	0.1300	0.1400	0.1100	0.1200	0.000%	3,359	35,726	-41.667%
2026-07-21	0.1400	0.1400	0.1200	0.1200	-7.692%	231	32,777	-41.667%
2026-07-20	0.1400	0.1400	0.1200	0.1300	0.000%	1,474	32,752	-46.154%
2026-07-17	0.1500	0.1800	0.1200	0.1300	-18.750%	3,242	31,780	-46.154%
2026-07-16	0.2100	0.2100	0.1500	0.1600	-20.000%	230	28,838	-56.250%
2026-07-15	0.2200	0.2200	0.1800	0.2000	-4.762%	804	28,699	-65.000%
2026-07-14	0.2400	0.2400	0.1900	0.2100	-8.696%	1,357	28,380	-66.667%
2026-07-13	0.2500	0.2500	0.2000	0.2300	-23.333%	112	27,451	-69.565%
2026-07-10	0.3200	0.3300	0.2900	0.3000	-3.226%	105	27,448	-76.667%
2026-07-09	0.2700	0.3100	0.2700	0.3100	+6.897%	524	27,439	-77.419%
2026-07-08	0.3000	0.3400	0.2700	0.2900	-3.333%	73	27,056	-75.862%
2026-07-07	0.4000	0.4000	0.3000	0.3000	-25.000%	179	27,027	-76.667%
2026-07-06	0.3700	0.4400	0.3000	0.4000	+8.108%	7,305	27,031	-82.500%
2026-07-02	0.4900	0.4900	0.3400	0.3700	-26.000%	349	34,049	-81.081%
2026-07-01	0.5600	0.5600	0.5000	0.5000	-9.091%	29	34,049	-86.000%
2026-06-30	0.5400	0.5800	0.4900	0.5500	+1.852%	217	34,068	-87.273%
2026-06-29	0.4300	0.5600	0.4200	0.5400	+31.707%	1,119	34,008	-87.037%
2026-06-26	0.3500	0.4500	0.3500	0.4100	+17.143%	1,132	34,862	-82.927%
2026-06-25	0.3700	0.3900	0.3500	0.3500	-5.405%	3,526	33,884	-80.000%
2026-06-24	0.3900	0.3900	0.3300	0.3700	-5.128%	3,159	30,382	-81.081%
2026-06-23	0.5200	0.5200	0.3800	0.3900	-22.000%	918	27,229	-82.051%
2026-06-22	0.4500	0.5900	0.4500	0.5000	+2.041%	264	26,424	-86.000%
2026-06-18	0.5300	0.5400	0.4800	0.4900	-14.035%	60	26,948	-85.714%
2026-06-17	0.5600	0.5800	0.5200	0.5700	-3.390%	558	26,948	-87.719%
2026-06-16	0.6900	0.6900	0.5700	0.5900	-16.901%	1,329	26,948	-88.136%
2026-06-15	0.8200	0.8200	0.6500	0.7100	-14.458%	4,936	20,723	-90.141%
2026-06-12	0.7300	0.8300	0.6600	0.8300	+16.901%	4,707	20,723	-91.566%
2026-06-11	0.5300	0.7500	0.5100	0.7100	+33.962%	5,050	20,723	-90.141%
2026-06-10	0.5000	0.5900	0.5000	0.5300	+1.923%	2,779	15,989	-86.792%
2026-06-09	0.7000	0.7500	0.5000	0.5200	-23.529%	1,670	14,970	-86.538%
2026-06-08	0.6500	0.7100	0.6200	0.6800	+7.937%	172	13,778	-89.706%
2026-06-05	0.8000	0.8000	0.6100	0.6300	-19.231%	1,124	13,631	-88.889%
2026-06-04	0.8200	0.9100	0.7700	0.7800	-10.345%	79	13,608	-91.026%
2026-06-03	0.8200	1.0300	0.7700	0.8700	-4.396%	259	13,616	-91.954%
2026-06-02	0.7500	0.9100	0.7400	0.9100	+18.182%	817	13,781	-92.308%
2026-06-01	0.9100	0.9100	0.7000	0.7700	-25.962%	213	13,578	-90.909%
2026-05-29	1.1500	1.1700	0.8800	1.0400	-14.754%	167	13,539	-93.269%
2026-05-28	1.2200	1.3500	1.2200	1.2200	-8.271%	205	13,427	-94.262%
2026-05-27	1.2200	1.4600	1.2200	1.3300	+26.667%	363	13,338	-94.737%
2026-05-26	1.0500	1.1400	1.0400	1.0500	+0.962%	175	13,310	-93.333%
2026-05-22	0.9500	1.0900	0.9500	1.0400	+14.286%	216	13,303	-93.269%
2026-05-21	1.1200	1.1300	0.9000	0.9100	-3.191%	250	13,300	-92.308%
2026-05-20	0.9000	0.9600	0.8600	0.9400	+8.046%	34	13,300	-92.553%
2026-05-19	0.8000	0.9000	0.6700	0.8700	+1.163%	243	13,272	-91.954%
2026-05-18	1.1000	1.1800	0.8000	0.8600	-34.848%	142	13,272	-91.860%
2026-05-15	1.4500	1.4500	1.2500	1.3200	-25.000%	368	13,272	-94.697%
2026-05-14	1.8300	2.3000	1.7500	1.7600	-5.376%	116	13,236	-96.023%
2026-05-13	1.7500	2.2600	1.6900	1.8600	+10.059%	245	13,256	-96.237%
2026-05-12	1.7300	1.8800	1.4200	1.6900	-4.520%	492	13,256	-95.858%
2026-05-11	1.0800	1.9000	0.9900	1.7700	+66.981%	1,841	13,256	-96.045%
2026-05-08	0.9600	1.1800	0.9500	1.0600	+21.839%	282	13,452	-93.396%
2026-05-07	0.9600	1.0000	0.8000	0.8700	+16.000%	36	13,271	-91.954%
2026-05-06	0.7000	0.8500	0.7000	0.7500	+1.351%	1,346	13,267	-90.667%
2026-05-05	0.7300	0.7400	0.6900	0.7400	+10.448%	93	13,483	-90.541%
2026-05-04	0.6400	0.6700	0.6100	0.6700	+4.688%	106	13,412	-89.552%
2026-05-01	0.6600	0.7400	0.6300	0.6400	+6.667%	37	13,283	-89.063%
2026-04-30	0.5200	0.6600	0.5100	0.6000	+9.091%	44	13,283	-88.333%
2026-04-29	0.5800	0.5800	0.5400	0.5500	-9.836%	21	13,256	-87.273%
2026-04-28	0.7100	0.7100	0.5900	0.6100	-11.594%	169	13,245	-88.525%
2026-04-27	0.6100	0.7000	0.5200	0.6900	+16.949%	50	13,325	-89.855%
2026-04-24	0.6100	0.6200	0.5400	0.5900	+13.462%	143	13,314	-88.136%
2026-04-23	0.9000	0.9000	0.5200	0.5200	-44.086%	134	13,289	-86.538%
2026-04-22	0.9200	0.9700	0.9000	0.9300	+1.087%	274	13,186	-92.473%
2026-04-21	0.9800	1.0100	0.9200	0.9200	-11.538%	96	13,024	-92.391%
2026-04-20	1.2400	1.2400	1.0100	1.0400	-16.129%	701	13,024	-93.269%
2026-04-17	1.1300	1.3700	1.1200	1.2400	+15.888%	503	13,011	-94.355%
2026-04-16	1.1900	1.1900	0.9900	1.0700	-8.547%	238	13,153	-93.458%
2026-04-15	0.6100	1.6200	0.6100	1.1700	+138.776%	1,485	13,153	-94.017%
2026-04-14	0.4000	0.5000	0.3900	0.4900	+36.111%	171	13,776	-85.714%
2026-04-13	0.3600	0.3900	0.3600	0.3600	0.000%	36	13,742	-80.556%
2026-04-10	0.3600	0.3600	0.3500	0.3600	+16.129%	24	13,781	-80.556%
2026-04-09	0.3800	0.3800	0.3100	0.3100	-8.824%	69	13,772	-77.419%
2026-04-08	0.3500	0.3500	0.3200	0.3400	0.000%	80	13,759	-79.412%
2026-04-07	0.3100	0.3400	0.2600	0.3400	+6.250%	457	13,721	-79.412%
2026-04-06	0.3200	0.3300	0.3200	0.3200	0.000%	1,444	13,437	-78.125%
2026-04-02	0.3600	0.3800	0.3200	0.3200	-28.889%	107	12,357	-78.125%
2026-04-01	0.4200	0.4500	0.4000	0.4500	+18.421%	48	12,357	-84.444%
2026-03-31	0.3900	0.4300	0.3800	0.3800	-2.564%	1,680	12,365	-81.579%
2026-03-30	0.3700	0.4000	0.3000	0.3900	+11.429%	4,466	13,925	-82.051%
2026-03-27	0.3500	0.3700	0.3000	0.3500	+9.375%	85	9,975	-80.000%
2026-03-26	0.3800	0.3900	0.3200	0.3200	-20.000%	108	9,944	-78.125%
2026-03-25	0.4000	0.4400	0.3900	0.4000	+14.286%	83	9,932	-82.500%
2026-03-24	0.4100	0.4300	0.3500	0.3500	-14.634%	3,039	9,903	-80.000%
2026-03-23	0.3400	0.4300	0.3400	0.4100	+36.667%	1,171	7,875	-82.927%
2026-03-20	0.3000	0.3500	0.2700	0.3000	-14.286%	317	7,151	-76.667%
2026-03-19	0.5500	0.5500	0.3400	0.3500	-37.500%	245	7,002	-80.000%
2026-03-18	0.6800	0.6800	0.5600	0.5600	-12.500%	22	6,912	-87.500%
2026-03-17	0.7600	0.7600	0.6400	0.6400	-15.789%	124	6,896	-89.063%
2026-03-16	0.9200	0.9300	0.7600	0.7600	-7.317%	113	6,851	-90.789%
2026-03-13	0.8800	0.9000	0.8100	0.8200	-11.828%	75	6,822	-91.463%
2026-03-12	1.0400	1.0400	0.9000	0.9300	-9.709%	96	6,789	-92.473%
2026-03-11	1.1500	1.1500	1.0200	1.0300	+13.187%	180	6,786	-93.204%
2026-03-10	1.0900	1.0900	0.9100	0.9100	-8.081%	38	6,839	-92.308%
2026-03-09	1.0000	1.0900	0.9800	0.9900	-14.655%	31	6,835	-92.929%
2026-03-06	1.1700	1.2700	1.0500	1.1600	-5.691%	191	6,811	-93.966%
2026-03-05	1.3000	1.3000	1.1700	1.2300	-10.219%	112	6,731	-94.309%
2026-03-04	1.4000	1.4400	1.2900	1.3700	+19.130%	54	6,741	-94.891%
2026-03-03	1.4400	1.4700	1.0600	1.1500	-27.215%	1,260	6,740	-93.913%
2026-03-02	1.4800	1.6200	1.4800	1.5800	-2.469%	31	6,018	-95.570%
2026-02-27	1.6200	1.6200	1.3400	1.6200	-3.571%	134	6,017	-95.679%
2026-02-26	1.7500	1.8300	1.6600	1.6800	-11.579%	67	6,016	-95.833%
2026-02-25	1.9000	1.9500	1.8200	1.9000	+15.152%	101	5,991	-96.316%
2026-02-24	1.3400	1.6600	1.3400	1.6500	+20.438%	382	5,991	-95.758%
2026-02-23	1.6700	1.6700	1.2600	1.3700	-25.946%	425	5,843	-94.891%
2026-02-20	1.9600	1.9700	1.7300	1.8500	-8.416%	100	5,584	-96.216%
2026-02-19	1.9300	2.1300	1.9000	2.0200	-4.717%	143	5,564	-96.535%
2026-02-18	2.2100	2.2200	2.0800	2.1200	-1.395%	53	5,471	-96.698%
2026-02-17	2.3000	2.3000	1.9800	2.1500	-19.173%	76	5,460	-96.744%
2026-02-13	2.8300	2.8300	2.5500	2.6600	-4.659%	4,044	1,433	-97.368%
2026-02-12	3.4300	3.4300	2.7000	2.7900	-11.429%	97	1,433	-97.491%
2026-02-11	3.4000	3.5000	3.0000	3.1500	+7.143%	14	1,380	-97.778%
2026-02-10	2.8700	3.0500	2.8700	2.9400	+6.137%	73	1,384	-97.619%
2026-02-09	2.4800	2.7700	2.4800	2.7700	+6.950%	911	1,350	-97.473%
2026-02-06	2.3100	2.6700	2.3100	2.5900	+10.684%	42	1,180	-97.297%
2026-02-05	2.4200	2.5600	2.2000	2.3400	-7.874%	88	1,175	-97.009%
2026-02-04	3.0200	3.1500	2.4000	2.5400	-17.799%	55	1,118	-97.244%
2026-02-03	3.1100	3.2700	2.8600	3.0900	-4.923%	76	1,101	-97.735%
2026-02-02	3.6000	3.6000	3.0700	3.2500	-18.750%	151	1,099	-97.846%
2026-01-30	3.4900	4.7000	3.4500	4.0000	+31.148%	192	991	-98.250%
2026-01-29	4.2800	4.2800	2.9000	3.0500	-35.106%	171	881	-97.705%
2026-01-28	5.1300	5.2000	4.6100	4.7000	-5.051%	38	791	-98.511%
2026-01-27	5.0500	5.0500	4.8500	4.9500	-2.941%	7	791	-98.586%
2026-01-26	5.8000	5.8000	5.1000	5.1000	-13.706%	70	790	-98.627%
2026-01-23	6.1000	6.2200	5.9100	5.9100	-6.190%	11	769	-98.816%
2026-01-22	4.2500	6.3000	4.2500	6.3000	+53.659%	60	762	-98.889%
2026-01-21	3.9000	4.5500	3.8500	4.1000	+6.494%	47	767	-98.293%
2026-01-20	4.3200	4.3200	3.8000	3.8500	-25.676%	180	763	-98.182%
2026-01-16	5.8700	5.8700	5.1800	5.1800	-7.993%	8	810	-98.649%
2026-01-15	6.0000	6.1300	5.5500	5.6300	-1.228%	39	810	-98.757%
2026-01-14	6.1100	6.2500	5.5400	5.7000	-14.157%	125	791	-98.772%
2026-01-13	6.4500	6.6400	6.3200	6.6400	-7.133%	5	788	-98.946%
2026-01-12	6.8300	7.5000	6.8300	7.1500	+0.704%	49	788	-99.021%
2026-01-09	6.8500	7.3800	6.8000	7.1000	+5.970%	44	776	-99.014%
2026-01-08	6.5200	6.8500	6.5200	6.7000	-1.760%	117	772	-98.955%
2026-01-07	7.5000	7.5000	6.7200	6.8200	-4.881%	224	664	-98.974%
2026-01-06	8.6000	8.6000	6.9500	7.1700	-18.983%	1,103	601	-99.024%
2026-01-05	9.2000	10.1500	8.8500	8.8500	+12.025%	1,050	109	-99.209%
2026-01-02	9.9000	9.9000	7.5700	7.9000	-19.388%	23	109	-99.114%
2025-12-31	10.4600	10.4600	9.8000	9.8000	-7.547%	11	100	-99.286%
2025-12-30	11.2900	11.6500	10.5500	10.6000	-9.013%	24	100	-99.340%
2025-12-29	12.0500	12.1500	11.6500	11.6500	-15.580%	10	99	-99.399%
2025-12-26	14.8000	15.0000	13.4000	13.8000	-2.473%	13	95	-99.493%
2025-12-24	15.4500	15.4500	14.0000	14.1500	-7.395%	8	89	-99.505%
2025-12-23	16.6800	16.6800	14.5900	15.2800	-9.586%	53	89	-99.542%
2025-12-22	18.8000	18.8000	16.9000	16.9000	+1.992%	38	53	-99.586%
2025-12-19	16.4500	16.8000	16.4500	16.5700	-7.944%	18	31	-99.578%
2025-12-18	18.2500	18.5900	17.7500	18.0000	0.000%	21	17	-99.611%