Dark

TSLA20261016C300
TSLA Oct 16 2026 300.00 Call (TSLA261016C00300000)
option OPRA

EOD

Sep 23, 2026

81.75+1.679%(+1.35)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	85.0000	86.7200	79.7300	81.7500	+1.679%	11	771	0.000%
2026-09-22	80.4000	80.4000	75.1000	80.4000	+4.145%	45	771	+1.679%
2026-09-21	75.3000	80.0000	74.3900	77.2000	+16.528%	50	785	+5.894%
2026-09-18	70.2500	71.3300	63.5000	66.2500	-4.923%	212	809	+23.396%
2026-09-17	70.0000	75.0000	67.0000	69.6800	+14.605%	31	676	+17.322%
2026-09-16	63.5000	65.6000	58.9200	60.8000	+1.469%	123	670	+34.457%
2026-09-15	59.0000	64.8000	58.0500	59.9200	-5.265%	72	613	+36.432%
2026-09-14	64.3400	66.6200	62.7000	63.2500	-7.326%	62	611	+29.249%
2026-09-11	67.5500	70.2000	66.8000	68.2500	-1.657%	76	573	+19.780%
2026-09-10	66.0000	71.3000	66.0000	69.4000	-2.254%	8	545	+17.795%
2026-09-09	72.3500	77.4900	71.0000	71.0000	-0.838%	10	546	+15.141%
2026-09-08	60.5800	72.8000	60.5800	71.6000	+23.236%	99	549	+14.176%
2026-09-04	63.2200	63.2200	56.1000	58.1000	-30.833%	84	599	+40.706%
2026-09-03	71.0000	87.0000	71.0000	84.0000	+44.828%	167	599	-2.679%
2026-09-02	57.4300	60.1200	57.4300	58.0000	-1.478%	74	528	+40.948%
2026-09-01	61.0000	63.5000	58.8700	58.8700	-15.659%	36	598	+38.865%
2026-08-31	60.3500	71.9800	60.3500	69.8000	+32.826%	19	575	+17.120%
2026-08-28	60.1000	60.1000	52.2700	52.5500	-11.532%	25	578	+55.566%
2026-08-27	56.0000	60.4700	56.0000	59.4000	+14.231%	34	574	+37.626%
2026-08-26	51.2500	55.7000	51.0200	52.0000	-12.088%	28	576	+57.212%
2026-08-25	56.4000	59.4000	56.4000	59.1500	+4.284%	9	578	+38.208%
2026-08-24	59.7100	63.0000	55.6000	56.7200	-17.306%	75	583	+44.129%
2026-08-21	65.3300	70.3100	62.6500	68.5900	+31.373%	49	541	+19.186%
2026-08-20	53.0000	54.0000	48.4300	52.2100	-10.798%	36	549	+56.579%
2026-08-19	48.3000	58.5300	48.0900	58.5300	+26.251%	80	559	+39.672%
2026-08-18	42.0000	49.0000	42.0000	46.3600	-5.000%	57	549	+76.337%
2026-08-17	47.9700	48.8000	47.8500	48.8000	-2.008%	47	537	+67.520%
2026-08-14	52.8000	58.0000	46.4000	49.8000	+2.469%	35	536	+64.157%
2026-08-13	42.0500	49.0000	42.0500	48.6000	+23.350%	20	537	+68.210%
2026-08-12	40.0000	40.1500	36.9500	39.4000	-9.529%	243	544	+107.487%
2026-08-11	43.0000	46.1800	43.0000	43.5500	+3.224%	44	724	+87.715%
2026-08-10	41.6200	44.0000	41.4000	42.1900	+2.155%	109	725	+93.766%
2026-08-07	37.9900	46.0000	37.9900	41.3000	+13.151%	276	673	+97.942%
2026-08-06	35.3000	39.1600	35.2000	36.5000	-3.183%	39	512	+123.973%
2026-08-05	40.0000	42.1500	37.6000	37.7000	-14.025%	31	535	+116.844%
2026-08-04	42.4000	44.8000	39.0000	43.8500	+9.900%	67	543	+86.431%
2026-08-03	34.8000	41.4300	34.5200	39.9000	+17.353%	101	532	+104.887%
2026-07-31	34.8500	35.5100	28.0000	34.0000	+6.918%	207	563	+140.441%
2026-07-30	28.6500	33.2000	28.3000	31.8000	+19.549%	206	594	+157.075%
2026-07-29	31.0000	31.7000	26.5300	26.6000	-13.411%	170	537	+207.331%
2026-07-28	30.7700	33.4000	28.4300	30.7200	-6.909%	128	453	+166.113%
2026-07-27	35.0000	37.3000	31.3000	33.0000	-9.589%	114	379	+147.727%
2026-07-24	41.7500	41.7500	33.2000	36.5000	-4.400%	206	384	+123.973%
2026-07-23	55.7500	55.7500	38.1800	38.1800	-54.976%	95	285	+114.117%
2026-07-22	89.0000	89.0000	84.8000	84.8000	+4.821%	3	262	-3.597%
2026-07-20	93.5500	93.5500	80.9000	80.9000	-11.507%	11	260	+1.051%
2026-07-17	88.7400	92.1200	88.7400	91.4200	-12.458%	19	257	-10.578%
2026-07-15	104.5000	104.5000	104.4300	104.4300	-0.543%	3	262	-21.718%
2026-07-14	107.4800	107.4800	105.0000	105.0000	+2.941%	2	262	-22.143%
2026-07-13	107.0000	107.0000	102.0000	102.0000	-13.837%	4	261	-19.853%
2026-07-10	118.0000	118.3800	118.0000	118.3800	+6.533%	6	261	-30.943%
2026-07-09	111.0700	111.1200	111.0700	111.1200	+7.946%	20	259	-26.431%
2026-07-08	102.9400	102.9400	102.9400	102.9400	-8.733%	1	239	-20.585%
2026-07-07	118.2100	118.2100	112.7900	112.7900	-10.263%	4	238	-27.520%
2026-07-06	107.9500	125.6900	107.9500	125.6900	+23.589%	21	237	-34.959%
2026-07-02	112.1000	112.1000	101.7000	101.7000	-19.573%	5	248	-19.617%
2026-06-30	126.4500	126.4500	126.4500	126.4500	+10.398%	10	248	-35.350%
2026-06-29	101.9800	114.5400	101.9800	114.5400	+31.158%	4	248	-28.628%
2026-06-25	91.2800	91.2800	87.3300	87.3300	-8.507%	2	246	-6.390%
2026-06-23	97.4900	97.4900	94.3000	95.4500	-19.042%	6	246	-14.353%
2026-06-22	108.5000	120.1100	108.5000	117.9000	+10.156%	4	249	-30.662%
2026-06-18	103.0000	108.4000	99.3000	107.0300	-6.172%	21	206	-23.620%
2026-06-17	114.0200	114.6200	114.0200	114.0700	-7.695%	8	206	-28.333%
2026-06-15	122.2400	126.2400	122.2400	123.5800	+3.718%	26	206	-33.849%
2026-06-12	111.6700	119.1500	104.5000	119.1500	+20.719%	20	206	-31.389%
2026-06-11	98.7000	98.7000	98.7000	98.7000	-2.132%	1	206	-17.173%
2026-06-10	108.4000	108.4000	100.8500	100.8500	-5.500%	3	207	-18.939%
2026-06-09	121.0000	121.0000	102.5000	106.7200	-12.525%	15	204	-23.398%
2026-06-08	112.9900	124.1000	112.9900	122.0000	+14.211%	7	197	-32.992%
2026-06-05	134.8000	134.8000	106.8200	106.8200	-18.595%	32	198	-23.469%
2026-06-04	131.2200	131.2200	131.2200	131.2200	-0.038%	1	168	-37.700%
2026-06-03	131.2700	131.2700	131.2700	131.2700	-2.103%	11	167	-37.724%
2026-06-02	131.5000	134.4700	131.5000	134.0900	+3.946%	3	156	-39.033%
2026-06-01	136.9400	136.9400	129.0000	129.0000	-10.386%	3	156	-36.628%
2026-05-29	151.8000	151.8000	142.5000	143.9500	-5.915%	15	154	-43.209%
2026-05-28	153.0000	153.0000	153.0000	153.0000	-0.649%	1	142	-46.569%
2026-05-27	154.4700	154.4700	153.1000	154.0000	+7.429%	4	143	-46.916%
2026-05-26	143.3500	143.3500	143.3500	143.3500	+1.739%	1	140	-42.972%
2026-05-22	140.9000	140.9000	140.9000	140.9000	+7.516%	3	140	-41.980%
2026-05-21	131.0500	131.0500	131.0500	131.0500	+9.436%	2	137	-37.619%
2026-05-19	112.5500	119.7500	112.5500	119.7500	-3.777%	9	137	-31.733%
2026-05-18	129.1700	129.4900	124.4500	124.4500	-22.102%	16	115	-34.311%
2026-05-14	157.7500	159.7600	157.7500	159.7600	-0.492%	5	115	-48.829%
2026-05-13	160.5500	160.5500	160.5500	160.5500	+17.999%	1	111	-49.081%
2026-05-11	136.0600	136.0600	136.0600	136.0600	-2.438%	1	111	-39.916%
2026-05-08	137.6000	140.3000	137.6000	139.4600	+14.443%	11	111	-41.381%
2026-05-07	121.8600	121.8600	121.8600	121.8600	+10.984%	1	112	-32.915%
2026-05-06	109.8000	109.8000	109.8000	109.8000	+0.531%	4	112	-25.546%
2026-05-05	109.2200	109.2200	109.2200	109.2200	-4.403%	3	116	-25.151%
2026-05-01	101.0000	114.2500	101.0000	114.2500	+10.174%	4	118	-28.446%
2026-04-30	99.0800	103.7000	99.0800	103.7000	+13.333%	4	118	-21.167%
2026-04-29	91.5000	91.5000	91.5000	91.5000	-7.342%	1	114	-10.656%
2026-04-27	98.7500	98.7500	98.7500	98.7500	+6.183%	1	113	-17.215%
2026-04-24	99.0000	101.0000	93.0000	93.0000	-1.847%	8	112	-12.097%
2026-04-23	94.8600	94.8600	94.5000	94.7500	-13.018%	3	112	-13.720%
2026-04-22	108.9300	108.9300	108.9300	108.9300	-3.044%	4	112	-24.952%
2026-04-21	112.3500	112.3500	112.3500	112.3500	+0.672%	1	112	-27.236%
2026-04-20	111.6000	111.6000	111.6000	111.6000	-7.463%	1	111	-26.747%
2026-04-17	120.1500	120.6000	120.1500	120.6000	+13.123%	6	110	-32.214%
2026-04-16	106.6100	106.6100	106.6100	106.6100	-5.236%	1	110	-23.319%
2026-04-15	99.8500	113.0700	99.8500	112.5000	+26.121%	16	110	-27.333%
2026-04-14	86.8000	89.2200	86.8000	89.2000	+11.361%	7	105	-8.352%
2026-04-13	79.9000	80.1000	79.9000	80.1000	+5.812%	21	99	+2.060%
2026-04-10	75.0000	76.0000	75.0000	75.7000	+1.843%	23	109	+7.992%
2026-04-08	74.3300	74.3300	74.3300	74.3300	-2.197%	1	86	+9.983%
2026-04-07	74.5300	76.0100	74.5300	76.0000	-7.430%	4	85	+7.566%
2026-04-06	81.3600	82.1500	79.9000	82.1000	-4.613%	47	81	-0.426%
2026-03-30	86.7100	86.7100	86.0700	86.0700	-7.749%	12	41	-5.019%
2026-03-27	93.3000	93.3000	93.3000	93.3000	-15.336%	1	35	-12.379%
2026-03-24	110.2000	110.2000	110.2000	110.2000	+1.539%	1	35	-25.817%
2026-03-23	106.8200	108.5300	105.4500	108.5300	+10.745%	23	0	-24.675%
2026-03-20	103.9400	103.9600	98.0000	98.0000	0.000%	11	0	-16.582%