Dark

TSLA20261016C350
TSLA Oct 16 2026 350.00 Call (TSLA261016C00350000)
option OPRA

EOD

Sep 22, 2026

35.80+10.767%(+3.48)164

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	35.0500	35.8000	31.4100	35.8000	+10.767%	164	4,476	0.000%
2026-09-21	30.1800	35.0000	30.1800	32.3200	+29.956%	247	4,448	+10.767%
2026-09-18	28.0000	29.4400	23.0000	24.8700	-6.679%	520	4,453	+43.949%
2026-09-17	28.0500	33.0100	25.6400	26.6500	+21.968%	426	4,467	+34.334%
2026-09-16	20.5000	26.7000	20.5000	21.8500	+3.017%	545	4,425	+63.844%
2026-09-15	23.2700	24.7000	19.9700	21.2100	-6.275%	1,235	4,362	+68.788%
2026-09-14	23.8200	28.7000	21.6600	22.6300	-16.954%	401	4,377	+58.197%
2026-09-11	26.6200	29.4500	26.0000	27.2500	+1.528%	172	4,341	+31.376%
2026-09-10	26.3000	31.1500	25.0000	26.8400	-12.998%	199	4,328	+33.383%
2026-09-09	30.7000	35.6100	30.3300	30.8500	-0.162%	284	4,308	+16.045%
2026-09-08	23.6500	32.0000	23.1000	30.9000	+41.096%	1,153	4,315	+15.858%
2026-09-04	28.0500	28.0500	20.6200	21.9000	-43.220%	1,843	3,539	+63.470%
2026-09-03	30.3500	44.7500	30.3500	38.5700	+53.972%	1,153	3,539	-7.182%
2026-09-02	27.0000	27.0000	21.0000	25.0500	+3.086%	914	3,779	+42.914%
2026-09-01	28.0000	28.1500	22.6900	24.3000	-25.000%	1,971	3,727	+47.325%
2026-08-31	22.0000	33.2000	22.0000	32.4000	+58.824%	687	3,893	+10.494%
2026-08-28	25.9700	26.5000	18.6900	20.4000	-16.564%	1,004	4,178	+75.490%
2026-08-27	19.9700	25.3000	19.9700	24.4500	+21.642%	829	4,058	+46.421%
2026-08-26	20.0000	23.5500	19.0000	20.1000	-12.798%	756	4,053	+78.109%
2026-08-25	23.4100	26.9300	22.7000	23.0500	+2.444%	674	3,980	+55.315%
2026-08-24	31.0200	31.0200	22.3400	22.5000	-29.022%	653	3,702	+59.111%
2026-08-21	24.1500	34.1700	23.0600	31.7000	+45.413%	1,351	3,668	+12.934%
2026-08-20	22.7000	22.9200	19.0000	21.8000	-14.744%	436	3,790	+64.220%
2026-08-19	19.1500	25.6500	17.9000	25.5700	+44.056%	1,654	3,746	+40.008%
2026-08-18	16.6800	19.3700	15.0000	17.7500	-1.389%	466	4,048	+101.690%
2026-08-17	20.1000	21.0000	17.9500	18.0000	-13.752%	659	4,007	+98.889%
2026-08-14	21.2500	26.0400	17.6000	20.8700	+6.425%	1,452	3,770	+71.538%
2026-08-13	13.5000	20.5500	13.5000	19.6100	+36.465%	992	3,817	+82.560%
2026-08-12	18.2000	18.2000	13.0000	14.3700	-16.696%	652	3,842	+149.130%
2026-08-11	17.9700	19.2000	16.4000	17.2500	-0.404%	637	3,684	+107.536%
2026-08-10	16.4500	18.4500	16.3900	17.3200	+0.116%	441	3,550	+106.697%
2026-08-07	15.7500	20.0100	15.1500	17.3000	+17.288%	1,478	3,476	+106.936%
2026-08-06	14.0000	16.1500	13.7000	14.7500	-6.940%	602	2,969	+142.712%
2026-08-05	16.4200	18.3000	15.1500	15.8500	-17.448%	643	2,712	+125.868%
2026-08-04	17.4500	19.9000	16.5000	19.2000	+15.315%	820	2,531	+86.458%
2026-08-03	13.3000	18.0000	13.3000	16.6500	+22.426%	923	2,521	+115.015%
2026-07-31	12.9700	14.6000	10.8500	13.6000	+6.667%	483	2,592	+163.235%
2026-07-30	10.9000	13.2800	10.8500	12.7500	+25.616%	507	2,568	+180.784%
2026-07-29	12.6800	12.6800	9.9000	10.1500	-17.814%	602	2,377	+252.709%
2026-07-28	12.3500	13.9400	11.0000	12.3500	-6.084%	574	2,245	+189.879%
2026-07-27	15.2500	16.5000	12.5600	13.1500	-14.942%	463	2,118	+172.243%
2026-07-24	18.6200	18.8000	13.7500	15.4600	-14.111%	1,142	2,049	+131.565%
2026-07-23	26.5700	27.6000	16.4900	18.0000	-62.810%	810	1,954	+98.889%
2026-07-22	49.0000	52.0000	48.4000	48.4000	-4.025%	419	1,457	-26.033%
2026-07-21	46.4700	55.0000	46.4700	50.4300	+9.630%	29	1,118	-29.011%
2026-07-20	57.4900	57.4900	46.0000	46.0000	-15.395%	37	1,118	-22.174%
2026-07-17	54.5000	57.5000	52.2800	54.3700	-11.550%	62	1,114	-34.155%
2026-07-16	61.0000	64.6600	60.0000	61.4700	-5.937%	17	1,095	-41.760%
2026-07-15	70.0000	72.2000	64.3800	65.3500	-0.910%	29	1,087	-45.218%
2026-07-14	69.0000	69.0000	65.4500	65.9500	+3.047%	21	1,084	-45.716%
2026-07-13	72.0000	72.0000	64.0000	64.0000	-16.176%	23	1,089	-44.063%
2026-07-10	79.5000	79.5000	76.3500	76.3500	+0.992%	14	1,095	-53.111%
2026-07-09	65.6100	75.6000	64.0000	75.6000	+12.836%	9	1,097	-52.646%
2026-07-08	69.2000	69.2000	64.2000	67.0000	-7.713%	10	1,097	-46.567%
2026-07-07	82.9900	83.0000	72.6000	72.6000	-13.033%	75	1,092	-50.689%
2026-07-06	67.2000	85.9000	64.2000	83.4800	+30.031%	14	1,063	-57.115%
2026-07-02	85.0000	85.0000	64.2000	64.2000	-29.943%	39	1,040	-44.237%
2026-07-01	87.9000	94.0000	87.9000	91.6400	+1.935%	5	1,040	-60.934%
2026-06-30	79.0000	90.2900	79.0000	89.9000	+9.447%	12	1,044	-60.178%
2026-06-29	57.5900	82.1400	57.5900	82.1400	+42.111%	60	1,045	-56.416%
2026-06-26	50.1500	61.0000	50.1500	57.8000	+8.545%	25	1,053	-38.062%
2026-06-25	54.6000	54.6000	52.9300	53.2500	-0.504%	17	1,046	-32.770%
2026-06-24	59.8700	59.8700	53.5200	53.5200	-9.899%	31	1,029	-33.109%
2026-06-23	66.8400	66.8400	58.3000	59.4000	-22.404%	61	1,011	-39.731%
2026-06-22	69.2500	83.1900	69.2500	76.5500	+3.446%	17	976	-53.233%
2026-06-18	73.0000	74.0000	63.0000	74.0000	+5.714%	18	966	-51.622%
2026-06-17	74.0000	77.0000	70.0000	70.0000	-9.712%	15	966	-48.857%
2026-06-16	77.5300	77.5300	77.5300	77.5300	-6.127%	1	966	-53.824%
2026-06-15	86.0000	87.0000	81.7000	82.5900	+1.963%	16	981	-56.653%
2026-06-12	76.4700	81.0000	69.0000	81.0000	+6.021%	57	981	-55.802%
2026-06-11	68.0000	77.0000	66.7500	76.4000	+19.189%	20	981	-53.141%
2026-06-10	68.7000	68.7000	64.0200	64.1000	-14.533%	51	977	-44.150%
2026-06-09	83.0000	83.0000	68.4200	75.0000	-9.091%	9	975	-52.267%
2026-06-08	76.8100	82.5000	76.8100	82.5000	+13.730%	12	974	-56.606%
2026-06-05	78.2500	78.2500	70.6600	72.5400	-21.366%	45	978	-50.648%
2026-06-04	91.8000	92.2500	91.8000	92.2500	-2.494%	4	974	-61.192%
2026-06-03	94.6100	94.6100	94.6100	94.6100	-1.366%	2	971	-62.160%
2026-06-02	95.9200	95.9200	95.9200	95.9200	+2.260%	3	971	-62.677%
2026-06-01	94.6500	94.7500	92.9000	93.8000	-8.773%	21	974	-61.834%
2026-05-29	102.8200	102.8200	102.8200	102.8200	-8.442%	3	986	-65.182%
2026-05-28	110.9500	112.3000	110.9500	112.3000	+1.767%	3	984	-68.121%
2026-05-27	111.1000	111.1000	110.3500	110.3500	+10.350%	4	985	-67.558%
2026-05-22	100.0000	100.0000	100.0000	100.0000	+5.042%	1	985	-64.200%
2026-05-21	95.2000	95.2000	95.2000	95.2000	+19.000%	5	985	-62.395%
2026-05-19	80.9700	80.9800	75.6000	80.0000	-6.933%	10	985	-55.250%
2026-05-18	88.3900	91.1500	85.9600	85.9600	-29.047%	17	983	-58.353%
2026-05-14	119.4500	121.1500	119.4500	121.1500	-2.125%	3	983	-70.450%
2026-05-13	119.9000	125.0000	119.9000	123.7800	+20.561%	4	985	-71.078%
2026-05-12	112.0000	112.0000	102.6700	102.6700	-12.844%	3	985	-65.131%
2026-05-11	96.5000	119.8500	94.6000	117.8000	+14.258%	386	985	-69.610%
2026-05-08	98.3800	103.4000	98.2600	103.1000	+24.367%	720	1,007	-65.276%
2026-05-07	87.6500	87.6500	82.8500	82.9000	+10.533%	389	947	-56.815%
2026-05-04	74.0000	75.0500	70.0000	75.0000	-3.188%	8	829	-52.267%
2026-05-01	72.4200	77.4700	72.4200	77.4700	+17.077%	6	830	-53.789%
2026-04-30	57.0800	67.4700	57.0800	66.1700	+1.800%	6	830	-45.897%
2026-04-27	57.7700	65.0000	56.7000	65.0000	+3.175%	7	829	-44.923%
2026-04-24	67.0000	67.0000	63.0000	63.0000	+1.075%	3	833	-43.175%
2026-04-23	64.7500	65.5400	61.0900	62.3300	-15.839%	36	830	-42.564%
2026-04-22	76.5500	76.5500	74.0600	74.0600	+1.452%	4	814	-51.661%
2026-04-21	74.5100	75.2900	73.0000	73.0000	-5.563%	11	815	-50.959%
2026-04-20	79.8000	79.8000	76.2100	77.3000	-12.159%	3	815	-53.687%
2026-04-17	78.9400	88.5400	78.9400	88.0000	+15.774%	15	814	-59.318%
2026-04-16	76.7000	76.9800	75.5700	76.0100	-3.724%	5	814	-52.901%
2026-04-15	63.9500	80.0500	63.9500	78.9500	+30.820%	29	812	-54.655%
2026-04-14	53.9000	60.3500	53.9000	60.3500	+20.100%	21	802	-40.679%
2026-04-13	49.0000	52.4000	49.0000	50.2500	+3.502%	104	803	-28.756%
2026-04-10	48.7500	48.7500	46.3500	48.5500	+1.463%	20	797	-26.262%
2026-04-09	48.2800	50.0000	45.0500	47.8500	+1.809%	85	788	-25.183%
2026-04-08	57.0500	57.0500	46.9300	47.0000	-0.634%	762	766	-23.830%
2026-04-07	50.0700	50.4400	45.4700	47.3000	-12.033%	67	108	-24.313%
2026-04-06	60.1000	60.1000	51.0700	53.7700	-8.710%	41	69	-33.420%
2026-04-02	59.4600	59.4600	58.9000	58.9000	-20.168%	17	21	-39.219%
2026-04-01	70.2500	73.7800	70.2500	73.7800	+13.316%	25	21	-51.477%
2026-03-31	65.1100	65.1100	65.1100	65.1100	+12.336%	1	20	-45.016%
2026-03-30	57.9600	57.9600	57.9600	57.9600	-11.009%	1	20	-38.233%
2026-03-27	64.3500	65.1300	64.3500	65.1300	-16.361%	4	20	-45.033%
2026-03-25	77.6700	77.8700	77.6700	77.8700	+1.209%	2	20	-54.026%
2026-03-24	76.9400	76.9400	76.9400	76.9400	+16.930%	1	18	-53.470%
2026-03-20	68.8100	71.7500	65.8000	65.8000	0.000%	33	0	-45.593%