Dark

TSLA20261016C330
TSLA Oct 16 2026 330.00 Call (TSLA261016C00330000)
option OPRA

EOD

Sep 23, 2026

52.750.000%(0.00)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	53.5000	58.8000	51.3500	52.7500	0.000%	72	2,460	0.000%
2026-09-22	48.9300	52.7500	48.3000	52.7500	+11.522%	22	2,460	0.000%
2026-09-21	45.8000	50.8800	45.7500	47.3000	+20.602%	64	2,467	+11.522%
2026-09-18	41.0000	44.1400	37.3200	39.2200	-6.060%	364	2,460	+34.498%
2026-09-17	43.9200	48.5100	41.0000	41.7500	+15.491%	86	2,205	+26.347%
2026-09-16	35.1700	41.0000	33.4300	36.1500	+6.074%	436	2,200	+45.920%
2026-09-15	33.8000	38.2900	32.5800	34.0800	-5.596%	119	2,282	+54.783%
2026-09-14	41.2500	41.2500	35.1500	36.1000	-13.138%	398	2,248	+46.122%
2026-09-11	40.5500	45.2500	40.5500	41.5600	+2.365%	44	2,089	+26.925%
2026-09-10	38.7500	44.0000	38.7500	40.6000	-11.043%	38	2,113	+29.926%
2026-09-09	49.9600	50.3200	45.6400	45.6400	+2.103%	31	2,097	+15.578%
2026-09-08	38.3000	46.5500	36.4500	44.7000	+32.366%	189	2,094	+18.009%
2026-09-04	43.2500	43.2500	32.3500	33.7700	-36.701%	97	2,089	+56.204%
2026-09-03	44.8000	59.3000	44.8000	53.3500	+42.077%	458	2,089	-1.125%
2026-09-02	39.1500	39.1500	32.6500	37.5500	+2.038%	375	2,292	+40.479%
2026-09-01	37.7000	39.2200	34.4000	36.8000	-20.690%	149	2,138	+43.342%
2026-08-31	35.1900	47.0500	35.1900	46.4000	+47.302%	355	2,208	+13.685%
2026-08-28	37.1500	37.1500	29.5500	31.5000	-15.094%	46	2,331	+67.460%
2026-08-27	32.1000	37.1000	31.9500	37.1000	+21.639%	38	2,334	+42.183%
2026-08-26	30.7000	33.6000	29.5000	30.5000	-11.466%	35	2,334	+72.951%
2026-08-25	35.2500	38.5500	34.4500	34.4500	+1.622%	268	2,330	+53.120%
2026-08-24	40.4000	40.4000	33.6400	33.9000	-23.906%	119	2,122	+55.605%
2026-08-21	34.3500	46.9700	34.2500	44.5500	+38.785%	181	2,079	+18.406%
2026-08-20	33.1500	33.1500	29.0000	32.1000	-13.243%	116	2,120	+64.330%
2026-08-19	29.5000	37.0000	26.7500	37.0000	+36.733%	167	2,130	+42.568%
2026-08-18	23.7700	28.7500	23.7700	27.0600	-4.718%	73	2,132	+94.937%
2026-08-17	28.1300	30.2800	27.2400	28.4000	-8.091%	106	2,103	+85.739%
2026-08-14	30.5700	37.0000	26.7800	30.9000	+5.967%	302	2,092	+70.712%
2026-08-13	21.7500	30.1500	21.1500	29.1600	+31.886%	629	2,150	+80.898%
2026-08-12	25.7700	25.7700	20.3500	22.1100	-13.801%	489	2,284	+138.580%
2026-08-11	26.6200	28.0000	24.7000	25.6500	+0.588%	325	2,175	+105.653%
2026-08-10	24.1000	26.6000	24.1000	25.5000	+0.910%	250	2,088	+106.863%
2026-08-07	22.4000	28.7000	22.4000	25.2700	+18.361%	785	1,962	+108.746%
2026-08-06	20.4500	23.4000	20.0000	21.3500	-7.536%	215	1,727	+147.073%
2026-08-05	24.7500	26.0000	22.5700	23.0900	-14.323%	269	1,627	+128.454%
2026-08-04	25.3500	28.0500	23.8000	26.9500	+11.134%	509	1,609	+95.733%
2026-08-03	19.3500	25.4900	19.2500	24.2500	+18.582%	751	1,525	+117.526%
2026-07-31	20.5000	21.0500	16.0000	20.4500	+6.234%	217	1,601	+157.946%
2026-07-30	16.3000	19.2500	16.3000	19.2500	+27.907%	210	1,511	+174.026%
2026-07-29	18.5100	18.5100	14.8500	15.0500	-15.922%	186	1,450	+250.498%
2026-07-28	17.8700	19.8800	16.3000	17.9000	-6.430%	176	1,428	+194.693%
2026-07-27	21.9700	23.4000	18.4000	19.1300	-14.215%	163	1,306	+175.745%
2026-07-24	25.4000	26.1500	19.9500	22.3000	-17.254%	643	1,258	+136.547%
2026-07-23	36.0000	36.0000	23.4000	26.9500	-57.706%	1,645	1,207	+95.733%
2026-07-22	63.7200	63.7200	63.7200	63.7200	+0.887%	2	141	-17.216%
2026-07-21	63.1600	63.1600	63.1600	63.1600	+6.187%	1	139	-16.482%
2026-07-20	60.4500	60.4500	59.4800	59.4800	-14.108%	4	140	-11.315%
2026-07-17	68.9100	69.2500	68.9100	69.2500	-10.932%	6	139	-23.827%
2026-07-16	78.0000	78.0300	77.5000	77.7500	-2.873%	9	138	-32.154%
2026-07-15	80.0500	80.0500	80.0500	80.0500	-3.426%	2	137	-34.104%
2026-07-14	81.7300	82.8900	81.7300	82.8900	+3.290%	2	137	-36.361%
2026-07-13	80.2500	80.2500	80.2500	80.2500	-11.277%	1	136	-34.268%
2026-07-10	90.4500	90.4500	90.4500	90.4500	-1.039%	1	136	-41.680%
2026-07-09	82.1000	91.4000	80.5000	91.4000	+14.969%	7	135	-42.287%
2026-07-08	81.0000	81.3000	78.2000	79.5000	-12.522%	12	136	-33.648%
2026-07-07	98.4000	98.4000	90.8800	90.8800	+3.109%	3	136	-41.956%
2026-07-06	83.9500	88.1400	83.9500	88.1400	+5.179%	6	136	-40.152%
2026-07-02	85.0000	85.0000	83.8000	83.8000	-14.324%	4	136	-37.053%
2026-06-29	97.8100	97.8100	97.8100	97.8100	+29.894%	5	136	-46.069%
2026-06-26	75.3000	75.3000	75.3000	75.3000	+11.638%	8	136	-29.947%
2026-06-24	72.4900	72.4900	67.4500	67.4500	-9.451%	17	136	-21.794%
2026-06-23	74.5000	74.5000	74.4900	74.4900	-15.477%	8	120	-29.185%
2026-06-22	83.2500	88.1300	83.2500	88.1300	-1.575%	4	120	-40.145%
2026-06-17	89.6100	89.6100	89.2400	89.5400	-2.727%	4	116	-41.088%
2026-06-16	92.0500	92.0500	92.0500	92.0500	-8.499%	1	116	-42.694%
2026-06-15	101.3900	102.3500	100.6000	100.6000	+20.191%	7	107	-47.565%
2026-06-12	90.5300	90.5300	83.7000	83.7000	-0.676%	13	107	-36.977%
2026-06-11	80.3400	84.2700	80.3400	84.2700	+8.163%	2	107	-37.404%
2026-06-10	84.5900	84.5900	77.9100	77.9100	-11.867%	6	107	-32.294%
2026-06-09	82.7800	88.4700	82.7800	88.4000	-11.227%	9	107	-40.328%
2026-06-05	103.3500	103.3500	99.5800	99.5800	-9.059%	10	110	-47.028%
2026-06-03	109.5000	109.5000	109.5000	109.5000	+0.727%	12	100	-51.826%
2026-06-01	108.7100	108.7100	108.7100	108.7100	-14.267%	1	88	-51.476%
2026-05-27	126.8000	126.8000	126.8000	126.8000	+11.014%	1	87	-58.399%
2026-05-22	112.0000	116.4100	112.0000	114.2200	+7.491%	38	86	-53.817%
2026-05-21	106.2600	106.2600	106.2600	106.2600	+3.145%	4	86	-50.358%
2026-05-20	103.0200	103.0200	103.0200	103.0200	-9.592%	35	86	-48.796%
2026-05-12	113.9500	113.9500	113.9500	113.9500	+0.193%	1	83	-53.708%
2026-05-11	113.7300	113.7300	113.7300	113.7300	-2.084%	3	83	-53.618%
2026-05-08	118.0100	118.0100	116.1500	116.1500	+11.683%	8	83	-54.585%
2026-05-07	103.2500	104.0000	102.9500	104.0000	+19.885%	9	80	-49.279%
2026-05-05	86.7500	86.7500	86.7500	86.7500	+5.561%	1	80	-39.193%
2026-05-01	82.1800	82.1800	82.1800	82.1800	+20.041%	2	84	-35.812%
2026-04-30	70.3700	70.5600	68.2800	68.4600	-2.866%	14	84	-22.948%
2026-04-29	73.4700	73.4700	70.4100	70.4800	-10.274%	16	72	-25.156%
2026-04-28	78.5500	78.5500	78.5500	78.5500	+6.871%	1	73	-32.845%
2026-04-27	70.7200	73.5000	67.3800	73.5000	-2.520%	120	73	-28.231%
2026-04-24	80.0500	80.1300	75.4000	75.4000	+1.782%	3	67	-30.040%
2026-04-23	78.7500	83.0200	72.0500	74.0800	-16.483%	20	68	-28.793%
2026-04-22	86.5500	88.7000	86.5500	88.7000	-0.438%	4	79	-40.530%
2026-04-21	89.0900	89.0900	89.0900	89.0900	-3.634%	5	72	-40.790%
2026-04-20	92.4500	92.4500	92.4500	92.4500	-10.892%	1	72	-42.942%
2026-04-17	103.7500	103.7500	103.7500	103.7500	+21.844%	1	72	-49.157%
2026-04-16	85.1500	85.1500	85.1500	85.1500	-5.995%	1	72	-38.050%
2026-04-15	79.8800	92.2300	79.8800	90.5800	+29.808%	41	72	-41.764%
2026-04-14	67.9800	69.7800	67.9800	69.7800	+12.585%	3	43	-24.405%
2026-04-13	61.9800	61.9800	61.9800	61.9800	+6.641%	1	41	-14.892%
2026-04-10	57.6600	58.3100	55.7700	58.1200	+2.776%	20	40	-9.240%
2026-04-09	53.5000	56.5500	53.5000	56.5500	+0.088%	17	36	-6.720%
2026-04-08	62.0000	62.0000	56.5000	56.5000	-2.131%	6	34	-6.637%
2026-04-07	55.9000	57.7300	55.0000	57.7300	-32.495%	3	33	-8.626%
2026-04-01	85.5200	85.5200	85.5200	85.5200	+9.305%	3	31	-38.319%
2026-03-31	77.8300	78.2400	77.8300	78.2400	+13.721%	2	31	-32.579%
2026-03-30	73.9300	73.9300	68.8000	68.8000	-5.972%	6	30	-23.328%
2026-03-27	73.1700	73.1700	73.1700	73.1700	-13.388%	5	30	-27.908%
2026-03-26	84.4800	84.4800	84.4800	84.4800	-8.828%	1	26	-37.559%
2026-03-25	92.6600	92.6600	92.6600	92.6600	+21.969%	25	25	-43.071%
2026-03-20	83.2800	83.4000	75.5500	75.9700	0.000%	9	3	-30.565%