Dark

TSLA20261016C320
TSLA Oct 16 2026 320.00 Call (TSLA261016C00320000)
option OPRA

EOD

Sep 21, 2026

57.94+22.005%(+10.45)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	54.0500	60.0000	54.0500	57.9400	+22.005%	72	1,659	0.000%
2026-09-18	52.6500	52.6500	46.6400	47.4900	-6.589%	358	1,678	+22.005%
2026-09-17	50.2000	55.0000	49.2800	50.8400	+21.860%	21	1,354	+13.965%
2026-09-16	44.0000	49.6000	41.7200	41.7200	+3.781%	37	1,356	+38.878%
2026-09-15	45.7000	46.2500	40.2000	40.2000	-8.844%	39	1,356	+44.129%
2026-09-14	45.9500	47.4100	44.0300	44.1000	-10.384%	53	1,349	+31.383%
2026-09-11	48.5800	51.6200	48.5800	49.2100	-4.261%	33	1,355	+17.740%
2026-09-10	45.9500	52.2500	45.9500	51.4000	-4.408%	12	1,359	+12.724%
2026-09-09	59.0000	59.0000	53.7000	53.7700	+1.395%	25	1,360	+7.755%
2026-09-08	46.7500	54.4000	44.1000	53.0300	+27.783%	130	1,354	+9.259%
2026-09-04	46.9800	46.9800	39.7500	41.5000	-37.026%	121	1,313	+39.614%
2026-09-03	52.2000	68.6100	52.2000	65.9000	+46.444%	150	1,313	-12.079%
2026-09-02	44.9100	45.0000	39.9500	45.0000	+2.273%	118	1,346	+28.756%
2026-09-01	46.7500	47.0400	42.4600	44.0000	-19.488%	33	1,368	+31.682%
2026-08-31	38.1500	54.6500	38.1500	54.6500	+44.768%	58	1,367	+6.020%
2026-08-28	41.0900	42.4500	36.0000	37.7500	-13.616%	31	1,392	+53.483%
2026-08-27	40.0600	43.7000	40.0600	43.7000	+16.970%	38	1,382	+32.586%
2026-08-26	36.3100	40.0000	35.5500	37.3600	-11.574%	25	1,374	+55.086%
2026-08-25	42.0000	46.0000	41.6100	42.2500	+5.230%	36	1,367	+37.136%
2026-08-24	47.5500	47.5500	40.1500	40.1500	-22.640%	43	1,371	+44.309%
2026-08-21	42.3000	55.0000	42.1900	51.9000	+40.841%	265	1,348	+11.638%
2026-08-20	39.4500	39.4500	34.7000	36.8500	-10.861%	181	1,441	+57.232%
2026-08-19	33.4000	41.6600	33.4000	41.3400	+26.037%	76	1,308	+40.155%
2026-08-18	30.0200	34.6200	30.0200	32.8000	-1.235%	65	1,327	+76.646%
2026-08-17	34.3000	35.6400	33.2100	33.2100	-10.413%	83	1,329	+74.466%
2026-08-14	37.4300	42.5100	32.1800	37.0700	+6.984%	176	1,343	+56.299%
2026-08-13	26.8000	36.0000	26.8000	34.6500	+29.291%	138	1,353	+67.215%
2026-08-12	32.7000	32.7000	25.0000	26.8000	-11.958%	240	1,423	+116.194%
2026-08-11	31.4000	33.1500	29.8000	30.4400	-0.847%	86	1,429	+90.342%
2026-08-10	29.5000	31.2100	29.0000	30.7000	+4.422%	66	1,434	+88.730%
2026-08-07	27.6500	33.8500	27.1900	29.4000	+14.844%	303	1,421	+97.075%
2026-08-06	25.0000	28.0100	24.2600	25.6000	-8.571%	395	1,374	+126.328%
2026-08-05	28.6000	31.2000	26.7100	28.0000	-12.500%	141	1,313	+106.929%
2026-08-04	30.0400	33.3000	28.0000	32.0000	+11.111%	286	1,258	+81.063%
2026-08-03	24.2000	30.3000	24.2000	28.8000	+20.502%	369	1,248	+101.181%
2026-07-31	24.0000	25.5300	19.1800	23.9000	+5.987%	398	1,193	+142.427%
2026-07-30	20.2500	23.4800	20.2100	22.5500	+24.586%	655	1,136	+156.940%
2026-07-29	22.0000	22.1500	18.1000	18.1000	-17.727%	216	768	+220.110%
2026-07-28	21.2500	24.0300	19.7600	22.0000	-6.780%	163	740	+163.364%
2026-07-27	26.1200	26.8900	22.0200	23.6000	-10.943%	115	682	+145.508%
2026-07-24	29.9500	31.1000	23.5400	26.5000	-11.519%	375	656	+118.642%
2026-07-23	42.8500	43.0700	27.7000	29.9500	-57.463%	606	631	+93.456%
2026-07-22	71.6100	72.3500	70.0000	70.4100	-3.785%	15	241	-17.711%
2026-07-21	65.7000	75.8000	65.6500	73.1800	+12.377%	22	234	-20.825%
2026-07-20	76.2000	76.2000	65.1200	65.1200	-13.450%	52	239	-11.026%
2026-07-17	73.5000	77.1500	73.5000	75.2400	-12.512%	45	242	-22.993%
2026-07-16	81.0000	86.0000	81.0000	86.0000	+2.381%	4	234	-32.628%
2026-07-15	88.6500	88.8700	84.0000	84.0000	-5.299%	5	233	-31.024%
2026-07-14	92.7500	92.7500	88.7000	88.7000	+2.579%	3	231	-34.679%
2026-07-13	88.1500	89.5000	86.4700	86.4700	-14.724%	21	229	-32.994%
2026-07-10	102.2000	102.2000	100.0000	101.4000	+2.455%	6	228	-42.860%
2026-07-09	86.7900	99.4000	86.5000	98.9700	+11.202%	15	233	-41.457%
2026-07-08	93.8000	93.8000	85.8600	89.0000	-10.553%	28	226	-34.899%
2026-07-07	105.0000	105.0000	98.7500	99.5000	-10.441%	4	210	-41.769%
2026-07-06	90.0000	111.1000	86.9000	111.1000	+26.754%	21	209	-47.849%
2026-07-02	106.3200	106.3200	86.0500	87.6500	-25.258%	18	200	-33.896%
2026-07-01	117.2700	117.2700	117.2700	117.2700	+1.974%	1	200	-50.593%
2026-06-30	108.0200	115.0000	108.0200	115.0000	+25.752%	11	199	-49.617%
2026-06-29	87.3900	91.4500	87.2000	91.4500	+13.307%	9	198	-36.643%
2026-06-26	75.7400	81.5000	75.7400	80.7100	+11.171%	14	197	-28.212%
2026-06-25	72.6000	72.6000	72.6000	72.6000	-1.905%	1	187	-20.193%
2026-06-24	74.0100	74.0100	74.0100	74.0100	-9.390%	1	186	-21.713%
2026-06-23	83.5500	83.5500	81.6800	81.6800	-12.968%	4	185	-29.065%
2026-06-22	93.8500	93.8500	93.8500	93.8500	-4.721%	1	181	-38.263%
2026-06-17	98.0200	98.5000	94.4000	98.5000	-1.104%	10	175	-41.178%
2026-06-16	101.2500	101.2500	99.6000	99.6000	-5.592%	2	175	-41.827%
2026-06-15	110.5600	110.5600	105.5000	105.5000	+23.406%	13	169	-45.081%
2026-06-10	91.0000	91.0000	85.4900	85.4900	-7.076%	6	169	-32.226%
2026-06-09	111.8600	112.9500	92.0000	92.0000	-11.453%	8	166	-37.022%
2026-06-08	100.1000	103.9000	100.1000	103.9000	+12.629%	2	164	-44.235%
2026-06-05	116.5500	116.5500	92.2500	92.2500	-23.469%	20	164	-37.192%
2026-06-03	120.5400	120.5400	120.5400	120.5400	+8.536%	2	146	-51.933%
2026-06-02	111.0600	111.0600	111.0600	111.0600	-18.667%	2	148	-47.830%
2026-05-27	136.5500	136.5500	136.5500	136.5500	+8.918%	1	149	-57.569%
2026-05-22	124.4100	126.2400	124.4100	125.3700	+8.875%	52	149	-53.785%
2026-05-21	120.4600	120.4600	115.1500	115.1500	+4.048%	3	132	-49.683%
2026-05-20	110.6700	110.6700	110.6700	110.6700	+12.527%	35	132	-47.646%
2026-05-19	97.0800	98.3500	97.0800	98.3500	-10.818%	6	114	-41.088%
2026-05-18	110.2800	110.2800	110.2800	110.2800	-11.243%	1	114	-47.461%
2026-05-15	124.2500	124.2500	124.2500	124.2500	-10.874%	24	114	-53.368%
2026-05-14	139.4100	139.4100	139.4100	139.4100	-4.251%	5	118	-58.439%
2026-05-13	141.3500	145.8000	141.3500	145.6000	+8.414%	12	113	-60.206%
2026-05-12	140.0000	140.0000	134.3000	134.3000	+7.012%	2	113	-56.858%
2026-05-11	120.3000	125.5000	120.3000	125.5000	-0.294%	2	113	-53.833%
2026-05-08	125.7400	125.8700	124.9000	125.8700	+12.384%	8	110	-53.968%
2026-05-07	112.0000	112.0000	112.0000	112.0000	+19.276%	1	103	-48.268%
2026-05-05	93.0500	93.9000	93.0500	93.9000	+29.517%	3	104	-38.296%
2026-04-27	75.5000	75.5000	72.5000	72.5000	-11.282%	2	105	-20.083%
2026-04-24	85.8500	85.8500	81.7200	81.7200	-0.536%	2	105	-29.099%
2026-04-23	82.2200	85.4500	81.5000	82.1600	-11.789%	46	105	-29.479%
2026-04-22	96.3300	96.3300	93.1400	93.1400	-4.177%	4	83	-37.793%
2026-04-20	99.6800	99.6800	95.9500	97.2000	-11.636%	4	80	-40.391%
2026-04-17	103.0000	110.0000	103.0000	110.0000	+15.207%	7	81	-47.327%
2026-04-16	99.3600	99.3600	91.5000	95.4800	-1.159%	6	85	-39.317%
2026-04-15	86.2800	99.0300	86.2800	96.6000	+27.089%	14	88	-40.021%
2026-04-14	71.1600	76.3300	71.1600	76.0100	+12.441%	9	87	-23.773%
2026-04-13	65.8500	67.6000	65.8500	67.6000	+6.457%	5	91	-14.290%
2026-04-10	63.5000	63.5000	63.5000	63.5000	-0.781%	7	95	-8.756%
2026-04-09	62.6700	64.2000	59.6500	64.0000	+2.894%	22	88	-9.469%
2026-04-08	70.4600	70.4600	61.2000	62.2000	+1.634%	26	74	-6.849%
2026-04-07	61.2000	61.2000	61.2000	61.2000	-33.478%	5	57	-5.327%
2026-04-01	92.0000	92.0000	92.0000	92.0000	+14.513%	1	52	-37.022%
2026-03-31	78.8600	80.3400	78.8600	80.3400	+7.406%	2	52	-27.882%
2026-03-30	74.8000	74.8000	74.8000	74.8000	-26.233%	1	52	-22.540%
2026-03-25	101.4000	101.4000	101.4000	101.4000	+22.316%	1	51	-42.860%
2026-03-20	82.8800	82.9000	82.8800	82.9000	0.000%	100	50	-30.109%