Dark

TSLA20261016C385
TSLA Oct 16 2026 385.00 Call (TSLA261016C00385000)
option OPRA

EOD

Sep 21, 2026

12.30+43.023%(+3.70)2,918

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	11.1000	14.2000	10.9000	12.3000	+43.023%	2,918	3,079	0.000%
2026-09-18	11.0400	11.5500	8.2000	8.6000	-13.568%	2,296	3,025	+43.023%
2026-09-17	11.0500	14.0500	9.6100	9.9500	+22.688%	2,088	2,741	+23.618%
2026-09-16	7.3500	10.4000	7.3500	8.1100	+6.291%	1,268	2,121	+51.665%
2026-09-15	8.2000	9.5000	7.1100	7.6300	-7.850%	1,165	1,879	+61.206%
2026-09-14	10.6500	10.6500	7.8200	8.2800	-22.617%	1,486	2,041	+48.551%
2026-09-11	10.1500	12.3000	10.1500	10.7000	+0.943%	384	2,076	+14.953%
2026-09-10	10.6000	13.3000	10.1500	10.6000	-21.190%	179	2,081	+16.038%
2026-09-09	14.1000	16.9400	13.4000	13.4500	+0.224%	391	2,070	-8.550%
2026-09-08	9.9000	14.2700	9.7100	13.4200	+46.667%	1,053	2,038	-8.346%
2026-09-04	12.6000	13.3100	8.3800	9.1500	-53.459%	969	1,883	+34.426%
2026-09-03	14.0500	23.8000	14.0000	19.6600	+80.367%	1,174	1,883	-37.436%
2026-09-02	11.6400	11.6400	8.9100	10.9000	+6.341%	274	1,761	+12.844%
2026-09-01	12.8000	12.8000	9.6000	10.2500	-35.168%	490	1,742	+20.000%
2026-08-31	8.0700	16.0900	8.0700	15.8100	+89.341%	810	1,651	-22.201%
2026-08-28	11.3500	11.9600	7.6500	8.3500	-23.883%	422	1,160	+47.305%
2026-08-27	9.5500	11.5500	9.2600	10.9700	+21.889%	170	1,140	+12.124%
2026-08-26	8.6600	10.8000	8.3000	9.0000	-17.431%	392	1,137	+36.667%
2026-08-25	10.7000	12.7400	10.5000	10.9000	+5.825%	414	1,052	+12.844%
2026-08-24	15.4600	15.4600	10.1600	10.3000	-35.786%	475	1,274	+19.417%
2026-08-21	12.2000	17.6000	11.1900	16.0400	+61.206%	466	1,051	-23.317%
2026-08-20	11.2000	11.2000	8.9800	9.9500	-20.400%	67	1,089	+23.618%
2026-08-19	8.7500	12.5000	8.4500	12.5000	+49.880%	336	1,061	-1.600%
2026-08-18	7.2500	9.0500	7.0500	8.3400	-4.686%	153	1,053	+47.482%
2026-08-17	8.9500	9.5200	8.5500	8.7500	-12.762%	197	1,120	+40.571%
2026-08-14	11.4500	13.2200	8.3000	10.0300	+6.138%	533	1,119	+22.632%
2026-08-13	6.0000	9.5000	6.0000	9.4500	+44.275%	164	891	+30.159%
2026-08-12	7.9000	7.9000	5.9900	6.5500	-21.084%	114	884	+87.786%
2026-08-11	9.4500	9.5000	7.9500	8.3000	0.000%	96	841	+48.193%
2026-08-10	8.4500	8.7500	8.1000	8.3000	-6.215%	62	831	+48.193%
2026-08-07	7.6600	10.5500	7.6600	8.8500	+20.408%	69	778	+38.983%
2026-08-06	7.1500	7.7600	7.1000	7.3500	-10.037%	44	764	+67.347%
2026-08-05	9.6500	9.6500	7.7500	8.1700	-21.818%	135	756	+50.551%
2026-08-04	9.4000	10.6300	8.7000	10.4500	+19.839%	331	684	+17.703%
2026-08-03	7.0000	9.3700	6.9600	8.7200	+31.128%	706	729	+41.055%
2026-07-31	7.3000	7.3000	5.6000	6.6500	-0.150%	50	559	+84.962%
2026-07-30	5.5000	6.6600	5.5000	6.6600	+33.200%	34	538	+84.685%
2026-07-29	6.1000	6.1500	5.0000	5.0000	-20.635%	27	523	+146.000%
2026-07-28	6.1000	7.0700	5.5500	6.3000	-5.970%	64	521	+95.238%
2026-07-27	8.6500	8.7100	6.4700	6.7000	-15.723%	148	501	+83.582%
2026-07-24	9.8000	9.8000	7.2900	7.9500	-18.294%	182	498	+54.717%
2026-07-23	14.0000	15.0000	8.8300	9.7300	-67.327%	177	451	+26.413%
2026-07-22	30.8000	33.0100	29.7800	29.7800	-9.346%	41	389	-58.697%
2026-07-21	28.7200	36.0000	28.7200	32.8500	+14.660%	134	389	-62.557%
2026-07-20	36.3200	36.3200	28.6500	28.6500	-18.700%	63	333	-57.068%
2026-07-17	35.5000	37.5000	33.8500	35.2400	-14.879%	180	316	-65.096%
2026-07-16	41.1700	43.0000	39.3300	41.4000	-10.968%	122	286	-70.290%
2026-07-15	48.2300	48.2300	42.8500	46.5000	+4.494%	24	258	-73.548%
2026-07-14	46.8500	48.0000	44.5000	44.5000	+2.771%	23	256	-72.360%
2026-07-13	50.5400	50.5400	43.0000	43.3000	-22.967%	39	245	-71.594%
2026-07-10	55.8200	56.2100	51.7100	56.2100	+6.762%	7	227	-78.118%
2026-07-09	45.0700	52.6500	45.0700	52.6500	+18.448%	16	230	-76.638%
2026-07-08	47.8600	48.4300	43.5000	44.4500	-18.739%	16	228	-72.328%
2026-07-07	60.0000	60.0000	52.5000	54.7000	-9.661%	8	223	-77.514%
2026-07-06	49.5000	61.6000	46.5300	60.5500	+36.374%	17	220	-79.686%
2026-07-02	67.8900	67.8900	43.3000	44.4000	-33.483%	13	217	-72.297%
2026-07-01	65.9400	71.5800	65.0000	66.7500	+1.908%	14	217	-81.573%
2026-06-30	59.5000	66.0000	59.5000	65.5000	+10.586%	45	217	-81.221%
2026-06-29	39.3200	59.5000	39.2100	59.2300	+50.904%	93	249	-79.233%
2026-06-26	33.3800	42.7500	33.3200	39.2500	+11.823%	73	285	-68.662%
2026-06-25	36.7500	37.1500	35.0000	35.1000	-4.671%	16	286	-64.957%
2026-06-24	39.8700	41.5500	36.5500	36.8200	-9.998%	79	282	-66.594%
2026-06-23	46.9000	46.9000	40.0000	40.9100	-26.698%	112	251	-69.934%
2026-06-22	51.2400	60.5300	51.2400	55.8100	+10.296%	26	201	-77.961%
2026-06-18	46.7000	50.6000	45.4100	50.6000	-1.461%	31	197	-75.692%
2026-06-17	53.6400	55.8000	51.3500	51.3500	-7.394%	7	197	-76.047%
2026-06-16	56.0100	61.4000	55.4500	55.4500	-9.543%	6	197	-77.818%
2026-06-15	64.3500	64.5500	60.6000	61.3000	+2.167%	16	199	-79.935%
2026-06-12	58.6200	60.5500	51.4500	60.0000	+5.263%	63	199	-79.500%
2026-06-11	46.2000	57.0000	46.2000	57.0000	+22.581%	40	199	-78.421%
2026-06-10	52.7500	52.9000	46.0000	46.5000	-14.960%	110	193	-73.548%
2026-06-09	50.7500	54.9500	49.2300	54.6800	-15.435%	65	203	-77.505%
2026-06-08	55.0000	64.6600	55.0000	64.6600	+21.931%	5	166	-80.977%
2026-06-05	58.0000	58.8500	50.5500	53.0300	-24.351%	35	169	-76.806%
2026-06-04	69.2300	70.1000	69.2300	70.1000	-10.301%	2	157	-82.454%
2026-06-03	78.1500	78.1500	78.1500	78.1500	+7.793%	5	155	-84.261%
2026-06-02	72.5000	72.5000	72.5000	72.5000	-10.494%	1	150	-83.034%
2026-05-29	81.0000	81.0000	81.0000	81.0000	-7.881%	2	150	-84.815%
2026-05-27	87.9300	87.9300	87.9300	87.9300	+10.995%	1	152	-86.012%
2026-05-22	79.2200	79.2200	79.2200	79.2200	+9.890%	1	152	-84.474%
2026-05-21	72.0900	72.0900	72.0900	72.0900	+16.840%	1	152	-82.938%
2026-05-19	60.4700	61.7000	56.7100	61.7000	-5.092%	6	152	-80.065%
2026-05-18	67.9400	67.9400	65.0100	65.0100	-14.461%	12	153	-81.080%
2026-05-15	78.2000	78.2000	76.0000	76.0000	-22.756%	11	153	-83.816%
2026-05-14	98.3900	98.3900	98.3900	98.3900	+1.506%	10	169	-87.499%
2026-05-13	96.9300	96.9300	96.9300	96.9300	+15.668%	1	168	-87.310%
2026-05-12	83.8000	83.8000	83.8000	83.8000	-7.424%	8	168	-85.322%
2026-05-11	85.0000	90.5200	85.0000	90.5200	+17.650%	12	168	-86.412%
2026-05-08	73.5600	76.9400	73.5600	76.9400	+18.918%	7	171	-84.014%
2026-05-07	67.1500	69.3000	64.7000	64.7000	+10.598%	7	173	-80.989%
2026-05-06	50.3000	58.5000	50.3000	58.5000	+6.364%	8	175	-78.974%
2026-05-05	55.7000	55.7000	55.0000	55.0000	+0.825%	3	173	-77.636%
2026-05-04	53.1500	54.5500	53.1500	54.5500	-3.280%	2	174	-77.452%
2026-05-01	47.5500	58.2000	47.5500	56.4000	+17.451%	113	171	-78.191%
2026-04-30	41.8700	48.0200	40.6000	48.0200	+12.723%	17	171	-74.386%
2026-04-29	45.4500	45.4500	42.6000	42.6000	-5.794%	62	176	-71.127%
2026-04-28	46.5000	46.5000	45.2200	45.2200	-4.599%	6	121	-72.800%
2026-04-27	40.7000	47.8500	40.7000	47.4000	+1.782%	19	120	-74.051%
2026-04-24	48.0400	48.0400	45.5000	46.5700	+2.577%	10	109	-73.588%
2026-04-23	45.3000	49.7900	43.2000	45.4000	-17.319%	15	109	-72.907%
2026-04-22	57.6000	57.6000	54.9100	54.9100	-6.297%	46	108	-77.600%
2026-04-20	65.5000	65.5000	57.2900	58.6000	-7.717%	5	85	-79.010%
2026-04-17	60.5200	68.3000	60.5200	63.5000	+13.191%	28	88	-80.630%
2026-04-16	56.3000	58.4300	54.0000	56.1000	-5.028%	44	97	-78.075%
2026-04-15	49.4400	61.2300	49.4400	59.0700	+49.924%	27	78	-79.177%
2026-04-14	39.4000	39.4000	39.4000	39.4000	+15.712%	1	70	-68.782%
2026-04-10	34.2000	34.2000	33.9000	34.0500	-2.014%	23	69	-63.877%
2026-04-09	34.7500	34.7500	34.7500	34.7500	+2.056%	1	53	-64.604%
2026-04-08	35.8500	35.8500	34.0500	34.0500	+1.642%	2	53	-63.877%
2026-04-07	32.9700	33.8000	32.0900	33.5000	-12.669%	13	52	-63.284%
2026-04-06	39.9500	39.9500	36.5300	38.3600	-11.121%	8	54	-67.935%
2026-04-02	47.6500	47.6500	43.1600	43.1600	-20.952%	6	54	-71.501%
2026-04-01	54.7500	54.7500	54.4000	54.6000	+10.683%	10	54	-77.473%
2026-03-31	45.2500	49.6800	45.2500	49.3300	+20.493%	14	53	-75.066%
2026-03-30	46.9500	46.9500	40.9400	40.9400	-11.097%	51	53	-69.956%
2026-03-27	48.1700	48.1700	45.3000	46.0500	-16.273%	13	36	-73.290%
2026-03-26	55.0000	55.0500	55.0000	55.0000	-7.095%	9	31	-77.636%
2026-03-25	62.5000	62.5000	59.2000	59.2000	+2.422%	4	33	-79.223%
2026-03-24	56.8900	57.8800	56.8900	57.8000	+3.976%	11	32	-78.720%
2026-03-23	55.8500	57.2700	54.7700	55.5900	+3.810%	31	0	-77.874%
2026-03-20	53.5500	53.5500	53.5500	53.5500	0.000%	1	0	-77.031%