Dark

TSLA20261016C390
TSLA Oct 16 2026 390.00 Call (TSLA261016C00390000)
option OPRA

EOD

Sep 24, 2026

10.10-13.305%(-1.55)5,728

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	10.5900	12.4900	9.2000	10.1000	-13.305%	5,728	4,956	0.000%
2026-09-23	12.5000	14.9500	10.4200	11.6500	+0.086%	2,405	4,848	-13.305%
2026-09-22	11.8300	12.2000	9.7000	11.6400	+10.857%	1,592	4,305	-13.230%
2026-09-21	9.4500	12.1900	8.5500	10.5000	+41.892%	2,966	4,103	-3.810%
2026-09-18	9.3100	9.9000	6.9000	7.4000	-11.905%	2,138	3,931	+36.486%
2026-09-17	9.4500	12.2500	8.3500	8.4000	+21.563%	1,777	3,680	+20.238%
2026-09-16	6.5000	9.0000	6.2500	6.9100	+6.308%	668	3,301	+46.165%
2026-09-15	6.9500	8.1500	6.0000	6.5000	-7.143%	1,595	3,266	+55.385%
2026-09-14	7.5000	9.9700	6.7600	7.0000	-24.324%	1,304	3,184	+44.286%
2026-09-11	8.8000	10.7000	8.8000	9.2500	-1.596%	513	3,149	+9.189%
2026-09-10	8.4000	12.0000	8.4000	9.4000	-21.339%	808	3,105	+7.447%
2026-09-09	13.1500	15.0000	11.6500	11.9500	+0.929%	571	2,838	-15.481%
2026-09-08	8.8000	12.6500	8.4300	11.8400	+48.931%	1,036	2,848	-14.696%
2026-09-04	11.1000	11.7500	7.3000	7.9500	-53.779%	1,029	2,492	+27.044%
2026-09-03	12.4200	21.5000	12.4200	17.2000	+79.167%	1,471	2,492	-41.279%
2026-09-02	10.0500	10.0500	7.7500	9.6000	+3.004%	430	2,772	+5.208%
2026-09-01	11.3700	11.3700	8.3900	9.3200	-32.950%	794	2,652	+8.369%
2026-08-31	7.0200	14.3000	7.0200	13.9000	+87.838%	799	2,627	-27.338%
2026-08-28	9.9600	10.2000	6.6800	7.4000	-24.644%	701	2,542	+36.486%
2026-08-27	8.0600	10.2500	8.0600	9.8200	+24.147%	665	2,818	+2.851%
2026-08-26	7.7000	9.3500	7.3500	7.9100	-15.038%	251	2,642	+27.686%
2026-08-25	9.7800	11.3000	9.2500	9.3100	+0.431%	456	2,664	+8.485%
2026-08-24	13.8600	13.8600	9.0300	9.2700	-35.848%	651	2,479	+8.954%
2026-08-21	10.4700	16.0100	9.8400	14.4500	+59.141%	860	2,277	-30.104%
2026-08-20	10.0100	10.0100	8.0000	9.0800	-17.379%	596	2,067	+11.233%
2026-08-19	7.5000	11.0000	7.5000	10.9900	+48.514%	461	1,931	-8.098%
2026-08-18	6.0000	8.2000	6.0000	7.4000	-3.268%	438	1,805	+36.486%
2026-08-17	8.1000	8.6000	7.3600	7.6500	-15.934%	141	1,569	+32.026%
2026-08-14	9.5000	12.0000	7.6000	9.1000	+7.059%	351	1,488	+10.989%
2026-08-13	6.1500	8.7500	6.1500	8.5000	+45.299%	356	1,511	+18.824%
2026-08-12	7.0500	7.0500	5.3400	5.8500	-21.371%	280	1,251	+72.650%
2026-08-11	7.6500	8.7500	7.3500	7.4400	-1.326%	92	1,111	+35.753%
2026-08-10	7.6500	8.3000	7.3000	7.5400	-7.257%	136	1,127	+33.952%
2026-08-07	6.9500	9.6000	6.9500	8.1300	+21.343%	297	1,088	+24.231%
2026-08-06	6.6000	7.5500	6.4500	6.7000	-8.219%	159	996	+50.746%
2026-08-05	7.7400	8.1000	6.9000	7.3000	-21.925%	181	1,074	+38.356%
2026-08-04	8.7500	9.7900	7.7500	9.3500	+14.164%	70	955	+8.021%
2026-08-03	6.1500	8.6000	6.1500	8.1900	+27.969%	75	927	+23.321%
2026-07-31	5.0100	6.4000	5.0100	6.4000	+8.475%	24	929	+57.813%
2026-07-30	5.6500	6.1900	5.4100	5.9000	+27.706%	35	917	+71.186%
2026-07-29	5.9000	5.9000	4.5800	4.6200	-17.794%	52	912	+118.615%
2026-07-28	5.7000	6.5000	5.0500	5.6200	-9.646%	72	895	+79.715%
2026-07-27	7.1300	8.0000	5.9500	6.2200	-13.250%	164	884	+62.379%
2026-07-24	9.0500	9.0500	6.6800	7.1700	-18.983%	293	901	+40.865%
2026-07-23	13.6900	13.7400	8.0000	8.8500	-68.449%	410	915	+14.124%
2026-07-22	29.3200	31.1000	28.0500	28.0500	-8.780%	74	870	-63.993%
2026-07-21	28.5200	33.2000	28.5000	30.7500	+13.469%	205	824	-67.154%
2026-07-20	32.8600	32.9000	27.0000	27.1000	-18.077%	78	754	-62.731%
2026-07-17	33.7500	35.3500	31.9700	33.0800	-15.071%	127	730	-69.468%
2026-07-16	38.8100	41.3000	37.0000	38.9500	-6.483%	130	652	-74.069%
2026-07-15	45.0000	48.6500	39.8900	41.6500	-1.769%	80	605	-75.750%
2026-07-14	44.4500	45.0000	41.8500	42.4000	+2.292%	47	586	-76.179%
2026-07-13	48.3100	48.3100	40.4000	41.4500	-17.331%	105	589	-75.633%
2026-07-10	53.0100	53.5000	49.0000	50.1400	+2.936%	37	507	-79.856%
2026-07-09	42.6600	50.3100	40.8000	48.7100	+14.316%	45	523	-79.265%
2026-07-08	45.1700	45.8600	40.9000	42.6100	-11.634%	80	522	-76.297%
2026-07-07	56.0200	56.0200	48.2200	48.2200	-15.329%	10	475	-79.054%
2026-07-06	43.9500	57.5500	41.2500	56.9500	+34.095%	90	481	-82.265%
2026-07-02	64.6700	64.6700	40.8400	42.4700	-32.928%	124	457	-76.219%
2026-07-01	62.8800	68.2700	60.7000	63.3200	+2.410%	9	457	-84.049%
2026-06-30	52.9300	61.8300	52.9300	61.8300	+9.900%	21	460	-83.665%
2026-06-29	36.9900	56.3000	36.9900	56.2600	+56.713%	93	480	-82.048%
2026-06-26	30.5500	39.5000	30.5500	35.9000	+8.623%	105	523	-71.866%
2026-06-25	34.6000	35.0700	32.8000	33.0500	-6.241%	121	527	-69.440%
2026-06-24	36.9600	38.9000	34.3000	35.2500	-8.322%	31	534	-71.348%
2026-06-23	44.6500	44.6500	37.4500	38.4500	-28.332%	200	535	-73.732%
2026-06-22	48.5900	58.0200	48.5900	53.6500	+11.077%	115	498	-81.174%
2026-06-18	48.6600	49.1000	41.7300	48.3000	+1.152%	156	513	-79.089%
2026-06-17	49.8100	49.8100	47.2300	47.7500	-9.650%	16	513	-78.848%
2026-06-16	53.3300	56.0000	52.8500	52.8500	-9.036%	3	513	-80.889%
2026-06-15	60.1000	62.0000	58.1000	58.1000	+1.396%	29	519	-82.616%
2026-06-12	58.0000	58.0000	48.0000	57.3000	+5.525%	114	519	-82.373%
2026-06-11	47.6600	54.3000	43.6300	54.3000	+21.341%	72	519	-81.400%
2026-06-10	49.8000	51.8300	44.4000	44.7500	-14.762%	55	510	-77.430%
2026-06-09	65.8000	65.8000	46.9000	52.5000	-12.935%	80	506	-80.762%
2026-06-08	51.6500	62.2100	51.6500	60.3000	+19.430%	19	500	-83.250%
2026-06-05	55.3600	55.3600	48.8000	50.4900	-34.343%	32	501	-79.996%
2026-06-03	74.7700	76.9000	74.7700	76.9000	+12.939%	7	477	-86.866%
2026-06-02	68.5000	68.5000	68.0900	68.0900	+0.770%	3	478	-85.167%
2026-06-01	73.6000	73.6000	67.5700	67.5700	-14.262%	4	475	-85.053%
2026-05-29	75.3000	79.2700	75.3000	78.8100	-5.356%	7	474	-87.184%
2026-05-27	83.2700	83.2700	83.2700	83.2700	+8.031%	1	480	-87.871%
2026-05-26	77.0800	77.0800	77.0800	77.0800	+5.329%	2	480	-86.897%
2026-05-22	71.0500	75.2300	71.0500	73.1800	+7.145%	9	481	-86.198%
2026-05-21	71.7000	71.7000	66.5000	68.3000	+3.485%	24	481	-85.212%
2026-05-20	63.6500	66.0000	63.6500	66.0000	+12.398%	7	481	-84.697%
2026-05-19	56.0500	58.7200	54.0000	58.7200	-5.897%	18	477	-82.800%
2026-05-18	63.5400	63.5400	62.4000	62.4000	-13.990%	4	477	-83.814%
2026-05-15	75.2800	75.2800	72.5500	72.5500	-23.744%	3	477	-86.079%
2026-05-14	95.1500	95.1500	95.1400	95.1400	-1.603%	10	471	-89.384%
2026-05-13	94.2000	96.6900	93.8000	96.6900	+20.501%	4	471	-89.554%
2026-05-12	85.4500	85.4500	79.6500	80.2400	-7.194%	36	471	-87.413%
2026-05-11	71.3000	88.8800	69.8000	86.4600	+13.614%	41	471	-88.318%
2026-05-08	70.0000	77.3000	70.0000	76.1000	+24.856%	45	501	-86.728%
2026-05-07	62.1500	66.9300	59.0000	60.9500	+9.425%	47	525	-83.429%
2026-05-06	52.1900	57.1400	51.9800	55.7000	+6.889%	28	540	-81.867%
2026-05-05	55.0000	58.1000	51.4000	52.1100	-1.026%	61	534	-80.618%
2026-05-04	50.5700	53.5700	49.2500	52.6500	+2.134%	80	554	-80.817%
2026-05-01	46.5000	56.0000	46.5000	51.5500	+9.494%	53	544	-80.407%
2026-04-30	39.1000	47.0800	39.1000	47.0800	+15.961%	18	544	-78.547%
2026-04-29	40.1700	41.2000	40.1700	40.6000	-8.455%	5	538	-75.123%
2026-04-28	46.5000	46.5000	42.6800	44.3500	-2.313%	24	536	-77.227%
2026-04-27	40.1000	45.7000	37.9400	45.4000	+1.001%	504	515	-77.753%
2026-04-24	47.0000	47.0000	43.8500	44.9500	+2.860%	7	244	-77.531%
2026-04-23	39.7000	46.2000	39.7000	43.7000	-18.622%	60	239	-76.888%
2026-04-22	53.3000	55.1600	52.8600	53.7000	+2.286%	33	225	-81.192%
2026-04-21	55.5600	56.3000	52.5000	52.5000	-5.576%	39	192	-80.762%
2026-04-20	62.3200	62.3200	54.7000	55.6000	-13.125%	69	192	-81.835%
2026-04-17	58.2100	66.0000	57.3000	64.0000	+15.046%	22	161	-84.219%
2026-04-16	57.9500	57.9500	51.2000	55.6300	-4.086%	33	168	-81.844%
2026-04-15	39.6500	58.5200	39.6500	58.0000	+41.983%	329	157	-82.586%
2026-04-14	37.3000	41.0000	37.3000	40.8500	+17.049%	24	70	-75.275%
2026-04-13	33.2900	34.9000	33.1800	34.9000	+10.060%	14	68	-71.060%
2026-04-10	32.3000	32.3000	31.7100	31.7100	-3.028%	27	68	-68.149%
2026-04-09	31.6500	32.7000	31.6500	32.7000	+1.553%	8	49	-69.113%
2026-04-08	34.2200	34.2200	32.2000	32.2000	+0.187%	15	45	-68.634%
2026-04-07	34.1500	34.1500	30.8500	32.1400	-11.338%	21	43	-68.575%
2026-04-06	39.3700	39.3700	34.5000	36.2500	-30.755%	5	35	-72.138%
2026-04-01	52.5000	52.5000	51.8000	52.3500	+10.958%	12	33	-80.707%
2026-03-31	47.1800	47.1800	47.1800	47.1800	+16.379%	1	21	-78.593%
2026-03-30	44.3100	44.3100	40.5400	40.5400	-7.548%	5	21	-75.086%
2026-03-27	45.0500	45.0500	43.5500	43.8500	-14.305%	14	22	-76.967%
2026-03-26	53.7800	53.7800	51.1700	51.1700	-12.350%	12	21	-80.262%
2026-03-25	61.0000	61.0000	58.3800	58.3800	+5.057%	6	10	-82.700%
2026-03-24	53.2500	56.2300	53.2500	55.5700	+3.675%	8	7	-81.825%
2026-03-23	53.0800	54.1900	52.2000	53.6000	0.000%	9	0	-81.157%