Dark

TSLA20261016C380
TSLA Oct 16 2026 380.00 Call (TSLA261016C00380000)
option OPRA

EOD

Sep 21, 2026

14.33+40.353%(+4.12)3,450

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	13.0000	16.4000	12.9800	14.3300	+40.353%	3,450	9,458	0.000%
2026-09-18	12.2000	13.4500	9.6000	10.2100	-12.361%	5,195	9,744	+40.353%
2026-09-17	12.6500	16.0500	11.2000	11.6500	+22.632%	3,232	9,575	+23.004%
2026-09-16	9.0400	12.0000	8.6000	9.5000	+6.145%	2,531	8,891	+50.842%
2026-09-15	9.8300	11.0000	8.2900	8.9500	-7.254%	4,461	8,786	+60.112%
2026-09-14	9.9500	13.5400	9.1800	9.6500	-21.799%	2,697	7,505	+48.497%
2026-09-11	12.5500	14.2000	11.6700	12.3400	-1.043%	871	7,521	+16.126%
2026-09-10	12.1500	15.6000	10.9000	12.4700	-17.690%	1,062	7,412	+14.916%
2026-09-09	15.2500	18.7500	15.0000	15.1500	-0.132%	1,113	6,970	-5.413%
2026-09-08	11.1000	16.3600	10.9700	15.1700	+45.865%	1,564	6,909	-5.537%
2026-09-04	14.1200	15.0000	9.5500	10.4000	-51.288%	1,456	6,848	+37.788%
2026-09-03	15.7500	26.0100	15.7500	21.3500	+72.874%	2,822	6,848	-32.881%
2026-09-02	12.6600	12.7000	10.0000	12.3500	+3.607%	700	7,467	+16.032%
2026-09-01	13.8000	13.8000	10.8600	11.9200	-31.297%	860	7,324	+20.218%
2026-08-31	9.1000	18.0000	9.1000	17.3500	+77.041%	1,357	7,206	-17.406%
2026-08-28	13.0100	13.5500	8.7200	9.8000	-20.840%	523	7,004	+46.224%
2026-08-27	10.5000	13.0000	9.9400	12.3800	+24.297%	369	6,892	+15.751%
2026-08-26	10.0000	12.2000	9.1000	9.9600	-15.593%	478	6,828	+43.876%
2026-08-25	12.2500	14.3500	11.6600	11.8000	+0.597%	295	6,836	+21.441%
2026-08-24	17.3500	17.3500	11.4000	11.7300	-33.466%	3,201	6,804	+22.165%
2026-08-21	13.4400	19.6400	12.2500	17.6300	+51.983%	1,413	4,313	-18.718%
2026-08-20	11.9000	12.4000	9.9000	11.6000	-18.425%	964	4,417	+23.534%
2026-08-19	9.5000	14.2200	8.9200	14.2200	+57.127%	610	3,896	+0.774%
2026-08-18	7.9000	10.1400	7.9000	9.0500	-6.315%	1,039	3,729	+58.343%
2026-08-17	10.6500	11.1500	9.1400	9.6600	-14.589%	829	4,004	+48.344%
2026-08-14	12.0000	14.6000	9.3500	11.3100	+8.023%	967	4,175	+26.702%
2026-08-13	7.3400	11.0000	7.1000	10.4700	+42.449%	1,200	3,780	+36.867%
2026-08-12	9.2000	9.2000	6.6000	7.3500	-19.672%	427	3,721	+94.966%
2026-08-11	9.8000	10.5000	8.9800	9.1500	-3.684%	347	3,575	+56.612%
2026-08-10	9.5500	10.2500	8.9200	9.5000	-1.860%	243	3,760	+50.842%
2026-08-07	8.5500	11.5500	8.3500	9.6800	+21.000%	2,152	3,701	+48.037%
2026-08-06	7.8500	9.0500	7.7900	8.0000	-10.615%	642	4,512	+79.125%
2026-08-05	9.6500	10.2000	8.5500	8.9500	-19.731%	1,415	4,397	+60.112%
2026-08-04	10.0000	11.6700	9.3900	11.1500	+17.245%	521	3,747	+28.520%
2026-08-03	7.2000	10.3500	7.2000	9.5100	+27.651%	2,884	3,927	+50.683%
2026-07-31	7.2100	8.0500	5.9000	7.4500	+4.196%	1,116	2,989	+92.349%
2026-07-30	5.9000	7.5000	5.9000	7.1500	+27.679%	1,146	2,792	+100.420%
2026-07-29	7.0500	7.1000	5.5300	5.6000	-16.667%	856	2,350	+155.893%
2026-07-28	6.8000	7.8000	6.1500	6.7200	-10.400%	1,073	2,381	+113.244%
2026-07-27	8.4500	9.4400	7.1100	7.5000	-16.201%	542	1,617	+91.067%
2026-07-24	10.5000	10.5000	7.8800	8.9500	-14.762%	1,604	1,335	+60.112%
2026-07-23	13.1000	16.5600	9.6000	10.5000	-67.543%	658	1,343	+36.476%
2026-07-22	33.0000	35.4500	31.9300	32.3500	-8.097%	179	1,190	-55.703%
2026-07-21	31.2000	38.0000	31.2000	35.2000	+13.732%	747	1,138	-59.290%
2026-07-20	37.9500	37.9500	30.9000	30.9500	-17.290%	189	682	-53.700%
2026-07-17	38.0500	40.0900	36.3700	37.4200	-14.916%	281	615	-61.705%
2026-07-16	43.4600	45.6500	41.9000	43.9800	-6.346%	56	547	-67.417%
2026-07-15	51.3300	51.9300	44.5000	46.9600	-3.987%	81	510	-69.485%
2026-07-14	49.3200	49.3200	47.7800	48.9100	+6.558%	22	497	-70.701%
2026-07-13	52.8000	52.8000	45.9000	45.9000	-18.890%	16	496	-68.780%
2026-07-10	58.8200	58.8200	54.5900	56.5900	+8.099%	15	496	-74.678%
2026-07-09	47.5100	52.3500	47.5100	52.3500	+13.287%	11	500	-72.627%
2026-07-08	51.1300	51.1300	46.0500	46.2100	-13.900%	17	501	-68.989%
2026-07-07	53.6700	53.6700	53.6700	53.6700	-14.606%	2	502	-73.300%
2026-07-06	51.6000	63.9000	46.1400	62.8500	+33.016%	35	502	-77.200%
2026-07-02	71.1400	71.1400	45.8200	47.2500	-33.130%	30	507	-69.672%
2026-07-01	69.1400	73.2500	69.1400	70.6600	+4.311%	7	507	-79.720%
2026-06-30	60.0000	67.7400	60.0000	67.7400	+9.985%	8	505	-78.846%
2026-06-29	41.8200	62.1100	41.3600	61.5900	+49.056%	44	503	-76.733%
2026-06-26	35.6200	44.5900	35.1700	41.3200	+12.283%	33	509	-65.319%
2026-06-25	38.9300	39.2500	36.8000	36.8000	-6.361%	13	509	-61.060%
2026-06-24	42.2400	43.8100	38.6600	39.3000	-8.922%	84	500	-63.537%
2026-06-23	49.4800	49.4800	42.0000	43.1500	-26.553%	49	454	-66.790%
2026-06-22	52.9100	63.4700	52.9100	58.7500	+10.081%	17	447	-75.609%
2026-06-18	54.1800	54.1800	47.8600	53.3700	-7.456%	19	434	-73.150%
2026-06-17	55.0000	57.6700	55.0000	57.6700	-2.171%	9	434	-75.152%
2026-06-16	58.7200	58.9500	57.9900	58.9500	-9.308%	5	434	-75.691%
2026-06-15	65.0000	65.0000	65.0000	65.0000	+3.175%	1	443	-77.954%
2026-06-12	58.5000	63.0000	55.3300	63.0000	+5.971%	13	443	-77.254%
2026-06-11	51.5000	59.4500	51.1000	59.4500	+21.949%	20	443	-75.896%
2026-06-10	54.5000	57.0400	48.7500	48.7500	-14.021%	82	455	-70.605%
2026-06-09	52.2200	56.7100	51.9000	56.7000	-16.050%	31	440	-74.727%
2026-06-08	60.5000	67.5400	60.5000	67.5400	+22.711%	5	420	-78.783%
2026-06-05	73.8000	73.8000	54.6000	55.0400	-23.449%	17	424	-73.964%
2026-06-04	71.9000	71.9000	71.9000	71.9000	-11.202%	1	424	-80.070%
2026-06-03	80.9700	80.9700	80.9700	80.9700	+8.147%	1	425	-82.302%
2026-06-02	71.4500	74.8700	71.4500	74.8700	+5.749%	3	426	-80.860%
2026-06-01	73.8400	73.8400	70.8000	70.8000	-16.892%	23	428	-79.760%
2026-05-29	87.8000	87.8000	85.1900	85.1900	-6.886%	2	427	-83.179%
2026-05-28	89.7500	91.4900	89.7500	91.4900	+1.996%	2	427	-84.337%
2026-05-27	89.7000	89.7000	89.7000	89.7000	+8.675%	1	427	-84.025%
2026-05-26	82.5400	82.5400	82.5400	82.5400	+0.231%	1	427	-82.639%
2026-05-22	81.1100	82.3500	81.1100	82.3500	+11.434%	4	426	-82.599%
2026-05-21	71.5000	73.9000	70.8900	73.9000	+5.874%	16	426	-80.609%
2026-05-20	66.9000	69.8000	66.4200	69.8000	+7.467%	3	426	-79.470%
2026-05-19	64.1000	64.9500	64.1000	64.9500	-4.288%	3	433	-77.937%
2026-05-18	69.0000	69.0000	67.8600	67.8600	-13.850%	2	433	-78.883%
2026-05-15	88.4400	88.4400	78.7700	78.7700	-18.760%	6	433	-81.808%
2026-05-13	99.3000	103.4900	96.9600	96.9600	+23.359%	34	433	-85.221%
2026-05-12	87.9300	87.9300	78.6000	78.6000	-15.873%	7	433	-81.768%
2026-05-11	76.7200	93.4300	76.7200	93.4300	+12.161%	29	433	-84.662%
2026-05-08	76.2300	83.3000	76.2300	83.3000	+14.849%	15	441	-82.797%
2026-05-07	71.8900	72.5300	68.7000	72.5300	+17.438%	12	446	-80.243%
2026-05-06	54.6000	62.2300	54.6000	61.7600	+8.637%	66	455	-76.797%
2026-05-05	63.0000	63.0000	56.8000	56.8500	-2.854%	14	489	-74.793%
2026-05-04	57.0000	58.5400	53.0000	58.5200	+3.667%	21	488	-75.513%
2026-05-01	53.1800	61.0000	52.4100	56.4500	+11.782%	16	485	-74.615%
2026-04-30	43.5200	52.3500	43.5200	50.5000	+11.479%	815	485	-71.624%
2026-04-29	46.8000	46.8000	44.7000	45.3000	-5.031%	12	368	-68.366%
2026-04-28	48.9000	50.5700	46.8700	47.7000	-3.049%	22	370	-69.958%
2026-04-27	44.8000	50.4500	42.3300	49.2000	+0.408%	36	371	-70.874%
2026-04-24	47.8500	50.6500	46.5800	49.0000	+2.190%	26	363	-70.755%
2026-04-23	52.3000	53.7000	45.5500	47.9500	-17.128%	25	358	-70.115%
2026-04-21	59.0000	59.0000	57.8600	57.8600	-4.189%	3	352	-75.233%
2026-04-20	61.3300	61.3300	60.3900	60.3900	-9.188%	21	352	-76.271%
2026-04-17	63.1600	72.2000	61.8600	66.5000	+10.741%	24	332	-78.451%
2026-04-16	61.5900	61.5900	56.8100	60.0500	-3.534%	11	341	-76.137%
2026-04-15	44.7700	64.6000	44.7700	62.2500	+41.477%	97	334	-76.980%
2026-04-14	44.3500	45.2900	44.0000	44.0000	+12.994%	20	320	-67.432%
2026-04-13	37.1000	39.2100	37.1000	38.9400	+6.597%	6	322	-63.200%
2026-04-10	35.7400	36.5300	35.4400	36.5300	+1.472%	61	317	-60.772%
2026-04-09	32.8000	36.0000	32.8000	36.0000	+0.982%	2	323	-60.194%
2026-04-08	40.6600	41.7000	35.4500	35.6500	+1.278%	236	322	-59.804%
2026-04-07	36.2400	36.7600	33.7700	35.2000	-12.000%	39	189	-59.290%
2026-04-06	44.9500	44.9500	38.6300	40.0000	-12.088%	37	161	-64.175%
2026-04-02	47.5500	47.5500	45.2500	45.5000	-19.255%	78	59	-68.505%
2026-04-01	53.7500	57.1800	53.7500	56.3500	+10.490%	31	59	-74.570%
2026-03-31	51.3500	52.0500	49.8500	51.0000	+9.795%	33	61	-71.902%
2026-03-30	48.5400	48.5400	46.4500	46.4500	-3.531%	3	59	-69.150%
2026-03-27	50.4500	50.4500	47.0800	48.1500	-14.537%	42	57	-70.239%
2026-03-26	59.6000	59.6000	56.3400	56.3400	-14.585%	2	23	-74.565%
2026-03-25	65.9600	65.9600	65.9600	65.9600	+6.922%	1	21	-78.275%
2026-03-24	61.0500	61.6900	61.0500	61.6900	+5.453%	2	21	-76.771%
2026-03-23	58.4300	60.8400	58.3500	58.5000	+7.854%	26	0	-75.504%
2026-03-20	53.1900	54.2400	53.1900	54.2400	0.000%	9	0	-73.580%