Dark

TSLA20261016C400
TSLA Oct 16 2026 400.00 Call (TSLA261016C00400000)
option OPRA

EOD

Sep 21, 2026

7.55+46.602%(+2.40)8,843

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	6.6500	9.0100	6.2500	7.5500	+46.602%	8,843	17,377	0.000%
2026-09-18	6.8500	7.2500	4.9000	5.1500	-16.260%	7,359	18,298	+46.602%
2026-09-17	6.9500	9.2000	5.9500	6.1500	+21.782%	6,749	15,067	+22.764%
2026-09-16	4.7500	6.6000	4.3500	5.0500	+7.447%	4,280	13,652	+49.505%
2026-09-15	5.0500	6.0000	4.3500	4.7000	-7.480%	3,220	13,270	+60.638%
2026-09-14	5.7000	7.6400	4.8500	5.0800	-25.839%	4,424	12,743	+48.622%
2026-09-11	7.0000	8.0500	6.5500	6.8500	-2.143%	1,825	11,482	+10.219%
2026-09-10	6.9500	9.2900	6.1800	7.0000	-20.814%	2,076	11,307	+7.857%
2026-09-09	9.0500	11.7000	8.8000	8.8400	-1.778%	2,721	11,545	-14.593%
2026-09-08	6.5500	9.9000	6.3500	9.0000	+46.341%	5,916	11,188	-16.111%
2026-09-04	8.7000	9.4000	5.4900	6.1500	-55.370%	5,730	11,267	+22.764%
2026-09-03	10.0000	17.5500	9.7800	13.7800	+84.225%	4,681	11,267	-45.210%
2026-09-02	7.7500	7.8500	5.9500	7.4800	+4.762%	2,237	11,725	+0.936%
2026-09-01	8.9000	9.3000	6.4500	7.1400	-34.435%	2,534	11,721	+5.742%
2026-08-31	5.4300	11.4500	5.3900	10.8900	+91.053%	4,844	11,483	-30.670%
2026-08-28	7.6000	8.5000	5.1000	5.7000	-24.901%	2,604	11,056	+32.456%
2026-08-27	6.2000	8.1000	6.0000	7.5900	+22.419%	1,869	10,733	-0.527%
2026-08-26	6.3500	7.8500	5.7500	6.2000	-16.216%	1,571	10,557	+21.774%
2026-08-25	7.5000	9.2000	7.2500	7.4000	+2.069%	2,271	10,232	+2.027%
2026-08-24	11.6500	11.7000	7.1700	7.2500	-38.034%	3,967	9,557	+4.138%
2026-08-21	8.4500	13.2400	7.9300	11.7000	+56.000%	3,917	9,357	-35.470%
2026-08-20	8.0500	8.2600	6.4000	7.5000	-21.053%	1,696	9,527	+0.667%
2026-08-19	6.5000	9.5900	5.7800	9.5000	+62.393%	2,210	9,213	-20.526%
2026-08-18	5.6500	6.5800	4.4500	5.8500	-5.645%	765	9,071	+29.060%
2026-08-17	7.1000	7.4500	5.8000	6.2000	-15.989%	1,036	8,979	+21.774%
2026-08-14	7.1500	9.9000	6.0000	7.3800	+9.010%	3,046	8,893	+2.304%
2026-08-13	4.6000	7.2000	4.4800	6.7700	+42.526%	1,289	8,356	+11.521%
2026-08-12	6.1500	6.1500	4.2500	4.7500	-20.965%	1,438	8,290	+58.947%
2026-08-11	6.9000	7.2000	5.9000	6.0100	-6.386%	909	7,839	+25.624%
2026-08-10	6.3000	7.0000	6.0000	6.4200	-3.604%	692	7,718	+17.601%
2026-08-07	6.0500	8.0400	5.8800	6.6600	+22.202%	1,429	7,505	+13.363%
2026-08-06	5.2000	6.3000	5.2000	5.4500	-11.382%	505	7,670	+38.532%
2026-08-05	6.6500	7.3600	5.8500	6.1500	-22.642%	747	7,501	+22.764%
2026-08-04	6.9500	8.2200	6.4000	7.9500	+18.657%	1,011	7,401	-5.031%
2026-08-03	5.1500	7.2500	5.1500	6.7000	+25.234%	1,217	7,393	+12.687%
2026-07-31	5.0000	5.7000	4.1000	5.3500	+10.082%	906	7,501	+41.121%
2026-07-30	4.3500	5.1800	4.2200	4.8600	+26.234%	624	7,033	+55.350%
2026-07-29	4.8000	5.0000	3.8000	3.8500	-19.792%	622	6,897	+96.104%
2026-07-28	4.7600	5.4000	4.1000	4.8000	-6.796%	457	6,725	+57.292%
2026-07-27	6.2000	6.6500	4.9000	5.1500	-18.898%	952	6,672	+46.602%
2026-07-24	7.4700	7.6700	5.5500	6.3500	-13.605%	1,269	6,585	+18.898%
2026-07-23	12.0500	12.1000	6.7000	7.3500	-69.790%	3,469	6,344	+2.721%
2026-07-22	25.0000	26.9600	24.0000	24.3300	-9.385%	1,702	4,762	-68.968%
2026-07-21	23.1000	29.0000	23.1000	26.8500	+16.739%	179	3,745	-71.881%
2026-07-20	30.5000	30.5000	23.0000	23.0000	-20.000%	339	3,751	-67.174%
2026-07-17	30.0000	31.0000	27.9500	28.7500	-16.546%	2,877	3,725	-73.739%
2026-07-16	35.0500	36.8500	32.3300	34.4500	-6.386%	152	2,271	-78.084%
2026-07-15	40.8300	43.5000	35.0000	36.8000	-1.867%	209	2,229	-79.484%
2026-07-14	40.0000	40.7500	37.0000	37.5000	+0.536%	375	2,219	-79.867%
2026-07-13	43.3000	43.5000	36.0000	37.3000	-16.797%	242	2,196	-79.759%
2026-07-10	46.3500	48.2300	44.0500	44.8300	+0.448%	201	2,111	-83.159%
2026-07-09	36.5500	45.5500	36.5500	44.6300	+17.913%	285	2,148	-83.083%
2026-07-08	40.7000	40.7000	36.2000	37.8500	-13.977%	319	2,193	-80.053%
2026-07-07	50.3300	52.6300	42.8500	44.0000	-17.757%	372	2,055	-82.841%
2026-07-06	39.1400	53.5000	35.9000	53.5000	+39.687%	256	1,717	-85.888%
2026-07-02	58.7900	61.0000	36.1000	38.3000	-33.622%	449	1,666	-80.287%
2026-07-01	53.8000	62.1600	53.8000	57.7000	+2.852%	47	1,666	-86.915%
2026-06-30	47.7500	57.6300	47.3000	56.1000	+9.914%	105	1,680	-86.542%
2026-06-29	32.6000	51.2000	32.6000	51.0400	+59.500%	367	1,692	-85.208%
2026-06-26	27.8500	36.0000	27.0000	32.0000	+9.103%	144	1,800	-76.406%
2026-06-25	30.8200	31.5000	28.8000	29.3300	-6.889%	182	1,775	-74.258%
2026-06-24	32.9700	35.1500	30.0000	31.5000	-8.029%	210	1,705	-76.032%
2026-06-23	40.0500	40.0500	33.4800	34.2500	-28.362%	218	1,597	-77.956%
2026-06-22	43.0000	53.1500	42.4000	47.8100	+5.962%	75	1,621	-84.208%
2026-06-18	44.0700	45.1200	37.5000	45.1200	+4.930%	212	1,580	-83.267%
2026-06-17	46.3500	47.7000	42.6000	43.0000	-11.523%	148	1,580	-82.442%
2026-06-16	49.3300	52.2600	47.4100	48.6000	-9.362%	93	1,580	-84.465%
2026-06-15	56.0000	57.2300	52.0200	53.6200	+0.224%	34	1,523	-85.919%
2026-06-12	50.0000	53.5000	44.7000	53.5000	+7.107%	257	1,523	-85.888%
2026-06-11	40.7900	49.9500	39.9900	49.9500	+24.007%	165	1,523	-84.885%
2026-06-10	46.1100	46.1500	40.1500	40.2800	-15.820%	93	1,488	-81.256%
2026-06-09	57.2200	60.9500	42.6500	47.8500	-12.331%	209	1,453	-84.222%
2026-06-08	48.2500	57.9500	47.8000	54.5800	+18.704%	216	1,373	-86.167%
2026-06-05	57.9000	57.9000	44.1200	45.9800	-26.137%	225	1,382	-83.580%
2026-06-04	60.5000	65.9000	60.5000	62.2500	-1.969%	9	1,353	-87.871%
2026-06-03	66.0000	69.0000	62.7500	63.5000	+0.126%	15	1,352	-88.110%
2026-06-02	58.4600	63.4200	58.4600	63.4200	+6.858%	8	1,353	-88.095%
2026-06-01	67.6700	67.6700	59.3500	59.3500	-19.873%	80	1,353	-87.279%
2026-05-29	74.8000	76.5000	70.7800	74.0700	-5.523%	10	1,388	-89.807%
2026-05-28	75.6500	78.9000	75.6500	78.4000	+1.528%	17	1,383	-90.370%
2026-05-27	79.0000	81.2200	77.0000	77.2200	+7.849%	19	1,384	-90.223%
2026-05-26	70.7000	72.0100	69.5000	71.6000	+5.917%	12	1,390	-89.455%
2026-05-22	66.7500	71.3000	65.8000	67.6000	+7.489%	273	1,394	-88.831%
2026-05-21	65.6700	65.6700	60.0000	62.8900	+1.191%	16	1,438	-87.995%
2026-05-20	56.7300	62.1900	55.8500	62.1500	+15.714%	93	1,438	-87.852%
2026-05-19	53.0000	54.6700	48.8700	53.7100	-7.108%	807	1,432	-85.943%
2026-05-18	64.4100	65.0000	55.0000	57.8200	-14.341%	188	1,432	-86.942%
2026-05-15	72.1800	72.1800	67.1500	67.5000	-18.083%	196	1,432	-88.815%
2026-05-14	82.9500	85.2000	82.4000	82.4000	-2.715%	50	1,537	-90.837%
2026-05-13	76.8000	90.0000	74.3000	84.7000	+10.574%	115	1,499	-91.086%
2026-05-12	78.9000	78.9000	68.8000	76.6000	-8.810%	670	1,499	-90.144%
2026-05-11	67.4700	87.5400	63.6700	84.0000	+18.193%	501	1,499	-91.012%
2026-05-08	64.2000	72.7500	64.2000	71.0700	+22.534%	125	1,165	-89.377%
2026-05-07	58.2300	62.0500	54.6500	58.0000	+11.861%	115	1,176	-86.983%
2026-05-06	43.6000	52.8500	43.6000	51.8500	+8.814%	115	1,232	-85.439%
2026-05-05	49.1400	54.0500	46.9000	47.6500	-0.209%	143	1,180	-84.155%
2026-05-04	45.9600	49.3500	44.3900	47.7500	+0.760%	132	1,155	-84.188%
2026-05-01	43.6100	51.3000	40.7500	47.3900	+12.699%	108	1,155	-84.068%
2026-04-30	35.5500	43.1500	34.5000	42.0500	+13.038%	90	1,155	-82.045%
2026-04-29	38.8700	39.0000	35.7500	37.2000	-4.615%	58	1,175	-79.704%
2026-04-28	38.7600	42.8500	38.6200	39.0000	-4.645%	66	1,169	-80.641%
2026-04-27	37.1000	41.4800	34.7000	40.9000	+0.442%	483	1,163	-81.540%
2026-04-24	39.2500	41.2000	38.5000	40.7200	+3.089%	32	986	-81.459%
2026-04-23	43.7500	45.4500	36.2000	39.5000	-17.623%	98	980	-80.886%
2026-04-22	47.2700	50.6000	47.2700	47.9500	-0.208%	55	968	-84.254%
2026-04-21	51.5300	51.5300	47.5000	48.0500	-7.060%	39	957	-84.287%
2026-04-20	58.7200	59.4600	49.8000	51.7000	-8.350%	461	957	-85.397%
2026-04-17	54.8900	62.1600	52.3500	56.4100	+10.327%	157	627	-86.616%
2026-04-16	53.8800	54.8000	46.8900	51.1300	-5.069%	222	591	-85.234%
2026-04-15	35.3400	55.0000	35.3400	53.8600	+48.375%	301	511	-85.982%
2026-04-14	33.9000	37.5000	33.0000	36.3000	+17.476%	217	467	-79.201%
2026-04-13	29.6000	32.1000	29.6000	30.9000	+6.552%	147	419	-75.566%
2026-04-10	30.3500	30.3500	28.0500	29.0000	-1.024%	97	366	-73.966%
2026-04-09	28.5000	30.5000	26.7500	29.3000	+1.104%	73	322	-74.232%
2026-04-08	37.3400	37.3400	28.0000	28.9800	-1.294%	103	309	-73.948%
2026-04-07	31.0000	31.0000	27.4700	29.3600	-11.030%	33	284	-74.285%
2026-04-06	37.8900	39.5000	31.4500	33.0000	-12.397%	96	264	-77.121%
2026-04-02	40.5000	41.7000	37.4500	37.6700	-21.521%	80	232	-79.958%
2026-04-01	45.2200	48.0000	45.0000	48.0000	+11.888%	23	232	-84.271%
2026-03-31	39.9000	43.0100	38.7000	42.9000	+22.571%	212	228	-82.401%
2026-03-30	40.6700	40.6700	35.0000	35.0000	-12.500%	222	129	-78.429%
2026-03-27	41.8500	41.8500	39.2000	40.0000	-11.972%	133	109	-81.125%
2026-03-26	49.8000	50.5500	45.4400	45.4400	-15.617%	39	57	-83.385%
2026-03-25	55.5000	56.4800	53.7000	53.8500	+4.665%	25	33	-85.980%
2026-03-24	50.8500	51.9500	50.6500	51.4500	+6.170%	5	16	-85.326%
2026-03-23	47.0000	51.3500	47.0000	48.4600	+9.169%	11	0	-84.420%
2026-03-20	46.0000	46.0000	43.8600	44.3900	0.000%	9	0	-82.992%