Dark

TSLA20261016C395
TSLA Oct 16 2026 395.00 Call (TSLA261016C00395000)
option OPRA

EOD

Sep 22, 2026

9.70+9.605%(+0.85)366

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	9.4000	10.4500	8.2000	9.7000	+9.605%	366	3,707	0.000%
2026-09-21	8.0000	10.5000	8.0000	8.8500	+42.283%	454	3,687	+9.605%
2026-09-18	8.0000	8.5000	5.8500	6.2200	-13.850%	929	3,647	+55.949%
2026-09-17	7.7800	10.4000	7.1500	7.2200	+17.398%	1,060	3,333	+34.349%
2026-09-16	5.6000	7.6400	5.4000	6.1500	+11.011%	303	3,138	+57.724%
2026-09-15	6.1200	6.9500	5.1500	5.5400	-7.667%	501	3,167	+75.090%
2026-09-14	6.4500	8.7400	5.7200	6.0000	-25.000%	307	3,178	+61.667%
2026-09-11	8.7000	9.3000	7.7000	8.0000	-1.840%	1,810	3,155	+21.250%
2026-09-10	7.2000	10.3500	7.2000	8.1500	-20.874%	268	2,297	+19.018%
2026-09-09	10.4000	12.9000	10.3000	10.3000	0.000%	372	2,353	-5.825%
2026-09-08	7.8000	11.1500	7.3500	10.3000	+47.776%	437	2,374	-5.825%
2026-09-04	9.0100	9.0100	6.3000	6.9700	-55.378%	368	2,324	+39.168%
2026-09-03	11.4600	19.4000	11.4200	15.6200	+84.416%	1,033	2,324	-37.900%
2026-09-02	8.8500	8.8500	6.9000	8.4700	+4.568%	150	2,299	+14.522%
2026-09-01	10.0100	10.3500	7.4500	8.1000	-34.413%	382	2,310	+19.753%
2026-08-31	6.7000	12.7200	6.7000	12.3500	+102.128%	387	2,257	-21.457%
2026-08-28	8.6000	9.4600	5.8800	6.1100	-29.118%	509	2,126	+58.756%
2026-08-27	7.3100	9.0600	6.8900	8.6200	+24.029%	251	2,005	+12.529%
2026-08-26	7.0000	8.2000	6.5500	6.9500	-17.262%	151	1,933	+39.568%
2026-08-25	8.2700	10.1500	8.2700	8.4000	+3.832%	296	1,908	+15.476%
2026-08-24	10.3000	10.7700	8.0500	8.0900	-38.244%	335	1,868	+19.901%
2026-08-21	9.0300	14.5000	8.8600	13.1000	+55.952%	564	1,747	-25.954%
2026-08-20	9.1500	9.1500	7.2100	8.4000	-19.617%	76	1,562	+15.476%
2026-08-19	7.0000	10.4500	6.7400	10.4500	+62.016%	255	1,544	-7.177%
2026-08-18	5.4000	7.2700	5.4000	6.4500	-0.922%	170	1,511	+50.388%
2026-08-17	7.7200	7.9000	6.5100	6.5100	-21.566%	75	1,509	+49.002%
2026-08-14	8.5000	11.0000	7.0300	8.3000	+8.497%	328	1,463	+16.867%
2026-08-13	5.2000	8.0000	5.0400	7.6500	+45.437%	158	1,581	+26.797%
2026-08-12	6.0000	6.0000	4.7800	5.2600	-22.761%	118	1,589	+84.411%
2026-08-11	6.9000	7.8000	6.6900	6.8100	-3.814%	148	1,553	+42.438%
2026-08-10	7.0000	7.3500	6.6300	7.0800	+1.578%	71	1,517	+37.006%
2026-08-07	6.8500	8.7500	6.8500	6.9700	+16.167%	208	1,493	+39.168%
2026-08-06	5.9000	6.5900	5.9000	6.0000	-10.979%	143	1,533	+61.667%
2026-08-05	7.9000	7.9000	6.4500	6.7400	-21.445%	164	1,451	+43.917%
2026-08-04	7.3000	8.8600	7.3000	8.5800	+18.508%	245	1,387	+13.054%
2026-08-03	6.4500	7.8700	6.4500	7.2400	+24.613%	125	1,467	+33.978%
2026-07-31	6.0500	6.0800	4.7300	5.8100	+5.063%	37	1,474	+66.954%
2026-07-30	4.5500	5.6000	4.5500	5.5300	+30.118%	68	1,445	+75.407%
2026-07-29	5.2500	5.2500	4.2000	4.2500	-17.476%	32	1,428	+128.235%
2026-07-28	5.0000	5.7000	4.6000	5.1500	-8.850%	118	1,412	+88.350%
2026-07-27	6.7000	7.1000	5.3700	5.6500	-17.398%	83	1,360	+71.681%
2026-07-24	7.7500	7.7500	6.1500	6.8400	-17.590%	908	1,333	+41.813%
2026-07-23	12.9000	14.2000	7.3000	8.3000	-68.321%	195	911	+16.867%
2026-07-22	27.3600	29.0000	26.1000	26.2000	-6.127%	40	875	-62.977%
2026-07-21	26.4300	30.9000	26.4300	27.9100	+10.666%	22	877	-65.245%
2026-07-20	31.6400	31.6400	25.2200	25.2200	-17.850%	70	879	-61.538%
2026-07-17	31.0500	33.0000	30.0000	30.7000	-17.139%	50	854	-68.404%
2026-07-16	38.1000	39.1300	34.4000	37.0500	-5.243%	66	835	-73.819%
2026-07-15	43.2900	45.0500	37.4100	39.1000	-1.685%	90	823	-75.192%
2026-07-14	42.0000	43.6500	39.4500	39.7700	+0.429%	81	809	-75.610%
2026-07-13	44.0500	44.0500	38.0000	39.6000	-18.401%	159	779	-75.505%
2026-07-10	50.2900	50.7300	46.3000	48.5300	+5.523%	57	733	-80.012%
2026-07-09	40.7800	48.1000	39.0000	45.9900	+10.980%	148	770	-78.908%
2026-07-08	42.5100	43.1200	38.4000	41.4400	-8.923%	147	774	-76.593%
2026-07-07	53.1600	53.3500	45.5000	45.5000	-16.052%	37	718	-78.681%
2026-07-06	41.7400	55.0500	39.0500	54.2000	+33.926%	116	737	-82.103%
2026-07-02	51.0000	52.5000	38.8000	40.4700	-34.726%	219	681	-76.032%
2026-07-01	59.8500	62.5000	59.8500	62.0000	+5.892%	11	681	-84.355%
2026-06-30	50.2800	60.0200	50.2800	58.5500	+10.555%	6	680	-83.433%
2026-06-29	34.8000	53.8000	34.8000	52.9600	+55.217%	69	680	-81.684%
2026-06-26	28.9500	37.5000	28.9500	34.1200	+9.958%	65	697	-71.571%
2026-06-25	32.0000	32.0000	31.0300	31.0300	-7.235%	15	696	-68.740%
2026-06-24	34.9500	37.0000	32.4000	33.4500	-8.356%	27	695	-71.001%
2026-06-23	40.5000	42.2500	36.0900	36.5000	-28.459%	50	684	-73.425%
2026-06-22	45.9700	55.1000	45.9700	51.0200	+8.785%	61	676	-80.988%
2026-06-18	46.3500	46.9000	40.3500	46.9000	-2.231%	105	641	-79.318%
2026-06-17	46.5000	48.7000	46.5000	47.9700	-5.830%	13	641	-79.779%
2026-06-16	50.6500	51.1300	49.7600	50.9400	-8.365%	6	641	-80.958%
2026-06-15	56.6000	56.8000	55.1200	55.5900	-0.376%	10	634	-82.551%
2026-06-12	54.0800	55.8000	46.0000	55.8000	+14.110%	101	634	-82.616%
2026-06-11	41.9900	48.9000	41.7500	48.9000	+15.194%	16	634	-80.164%
2026-06-10	47.5800	48.8500	42.4500	42.4500	-13.807%	52	630	-77.150%
2026-06-09	60.0000	60.0000	46.1600	49.2500	-17.573%	67	600	-80.305%
2026-06-08	50.2500	59.7500	50.2000	59.7500	+23.886%	74	596	-83.766%
2026-06-05	59.1000	59.1000	46.5500	48.2300	-40.713%	88	575	-79.888%
2026-05-28	81.1500	81.3500	81.1500	81.3500	+1.232%	2	553	-88.076%
2026-05-27	80.3600	80.3600	80.3600	80.3600	+22.950%	1	553	-87.929%
2026-05-21	70.2600	70.2600	62.9000	65.3600	-0.061%	22	553	-85.159%
2026-05-20	61.5000	65.4000	61.5000	65.4000	+15.752%	24	553	-85.168%
2026-05-19	52.7500	56.5000	50.8000	56.5000	-5.042%	17	544	-82.832%
2026-05-18	61.6500	61.6500	59.5000	59.5000	-20.508%	2	544	-83.697%
2026-05-15	74.8500	74.8500	74.8500	74.8500	-14.015%	1	544	-87.041%
2026-05-14	87.5900	87.5900	87.0500	87.0500	-6.398%	2	549	-88.857%
2026-05-13	93.0000	93.0000	93.0000	93.0000	+23.835%	5	549	-89.570%
2026-05-12	86.6000	86.6000	75.1000	75.1000	-2.214%	3	549	-87.084%
2026-05-11	67.7000	76.8000	67.7000	76.8000	+5.278%	3	549	-87.370%
2026-05-08	68.0000	73.9000	67.5000	72.9500	+17.661%	26	548	-86.703%
2026-05-07	60.0000	64.4000	58.5000	62.0000	+15.220%	21	551	-84.355%
2026-05-06	49.4300	55.0000	49.4300	53.8100	+7.663%	23	563	-81.974%
2026-05-05	53.5000	55.7000	49.1000	49.9800	-0.438%	29	569	-80.592%
2026-05-04	50.2500	50.7000	47.7000	50.2000	+1.619%	20	559	-80.677%
2026-05-01	45.6000	53.3000	45.6000	49.4000	+8.931%	27	549	-80.364%
2026-04-30	39.8000	45.8500	39.8000	45.3500	+15.837%	12	549	-78.611%
2026-04-29	39.1500	39.1500	39.1500	39.1500	-4.535%	2	547	-75.223%
2026-04-28	43.2000	43.2000	41.0100	41.0100	-4.628%	2	545	-76.347%
2026-04-27	37.0000	43.6000	35.7000	43.0000	0.000%	839	545	-77.442%
2026-04-24	41.0500	43.0000	41.0500	43.0000	+0.679%	4	137	-77.442%
2026-04-23	44.8000	44.8000	39.5000	42.7100	-16.500%	18	133	-77.289%
2026-04-22	52.9300	52.9300	51.1500	51.1500	+2.300%	6	122	-81.036%
2026-04-21	53.3700	53.8500	50.0000	50.0000	-7.270%	6	120	-80.600%
2026-04-20	55.7500	55.7500	53.4700	53.9200	-14.003%	16	120	-82.010%
2026-04-17	54.8200	63.5700	54.8200	62.7000	+16.004%	25	111	-84.530%
2026-04-16	53.7000	54.0500	53.7000	54.0500	-4.167%	21	117	-82.054%
2026-04-15	53.1000	56.5000	52.3000	56.4000	+58.873%	29	102	-82.801%
2026-04-14	35.5000	35.5000	35.5000	35.5000	+3.499%	1	98	-72.676%
2026-04-13	34.3000	34.3000	34.3000	34.3000	+11.364%	20	97	-71.720%
2026-04-10	29.3400	30.8000	29.3400	30.8000	+1.987%	54	78	-68.506%
2026-04-09	28.7700	30.4000	28.6900	30.2000	-7.645%	5	31	-67.881%
2026-04-08	32.7000	32.7000	32.7000	32.7000	+10.660%	2	30	-70.336%
2026-04-07	31.7000	31.7000	29.5500	29.5500	-13.773%	2	32	-67.174%
2026-04-06	37.6500	37.6500	34.2700	34.2700	-12.865%	2	33	-71.695%
2026-04-02	42.2000	42.2000	39.3000	39.3300	-22.349%	3	30	-75.337%
2026-04-01	50.6500	50.6500	50.6500	50.6500	+15.639%	1	30	-80.849%
2026-03-31	43.8000	43.8000	43.8000	43.8000	+5.542%	5	29	-77.854%
2026-03-30	41.9000	41.9000	41.5000	41.5000	-0.836%	19	30	-76.627%
2026-03-27	42.8000	43.0000	41.1300	41.8500	-11.895%	7	12	-76.822%
2026-03-26	47.5000	47.5000	47.5000	47.5000	-12.037%	1	9	-79.579%
2026-03-25	58.5000	58.5000	54.0000	54.0000	+4.793%	4	10	-82.037%
2026-03-23	51.5300	51.5300	51.5300	51.5300	+9.638%	5	6	-81.176%
2026-03-20	47.0000	47.0000	47.0000	47.0000	0.000%	1	0	-79.362%