Dark

TSLA20261016C405
TSLA Oct 16 2026 405.00 Call (TSLA261016C00405000)
option OPRA

EOD

Sep 21, 2026

6.35+41.425%(+1.86)1,159

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	5.7000	7.6500	5.5000	6.3500	+41.425%	1,159	2,099	0.000%
2026-09-18	5.7500	6.2000	4.1500	4.4900	-13.654%	478	1,709	+41.425%
2026-09-17	5.6500	7.9500	5.2000	5.2000	+22.353%	393	1,580	+22.115%
2026-09-16	4.1000	5.6500	3.8500	4.2500	+7.595%	501	1,513	+49.412%
2026-09-15	4.0000	5.1500	3.6200	3.9500	-9.404%	575	1,444	+60.759%
2026-09-14	6.2800	6.2800	4.1400	4.3600	-27.090%	460	1,426	+45.642%
2026-09-11	6.1000	7.0000	5.7000	5.9800	-0.167%	260	1,469	+6.187%
2026-09-10	6.1900	8.0000	5.5000	5.9900	-22.710%	199	1,420	+6.010%
2026-09-09	8.6700	10.0500	7.7500	7.7500	-3.727%	230	1,414	-18.065%
2026-09-08	5.8200	8.6700	5.7100	8.0500	+50.467%	554	1,314	-21.118%
2026-09-04	8.0800	8.0800	4.8000	5.3500	-56.433%	416	1,340	+18.692%
2026-09-03	8.8000	15.5200	8.5500	12.2800	+86.910%	345	1,340	-48.290%
2026-09-02	5.7600	6.5700	5.3700	6.5700	+5.120%	80	1,318	-3.349%
2026-09-01	6.9500	7.0300	5.6800	6.2500	-35.567%	379	1,321	+1.600%
2026-08-31	6.9600	10.1400	6.9600	9.7000	+97.154%	270	1,316	-34.536%
2026-08-28	6.8000	7.3000	4.5200	4.9200	-26.677%	147	1,151	+29.065%
2026-08-27	5.8500	7.2500	5.8500	6.7100	+18.761%	185	1,145	-5.365%
2026-08-26	5.7000	6.9000	5.1900	5.6500	-15.038%	222	1,060	+12.389%
2026-08-25	6.7100	8.1500	6.6500	6.6500	+2.308%	349	988	-4.511%
2026-08-24	10.3700	10.3700	6.3500	6.5000	-37.680%	576	1,034	-2.308%
2026-08-21	7.9600	12.0000	7.3800	10.4300	+60.462%	606	722	-39.118%
2026-08-20	6.4500	6.6500	5.9000	6.5000	-14.248%	85	492	-2.308%
2026-08-19	5.8000	8.0000	5.3300	7.5800	+40.370%	93	484	-16.227%
2026-08-18	4.4000	5.8500	4.4000	5.4000	-5.594%	14	502	+17.593%
2026-08-17	6.0000	6.0000	5.4600	5.7200	-10.903%	61	500	+11.014%
2026-08-14	6.6400	8.9800	5.4000	6.4200	+0.312%	73	492	-1.090%
2026-08-13	4.5500	6.4000	4.5500	6.4000	+52.381%	65	505	-0.781%
2026-08-12	5.4500	5.4500	4.1500	4.2000	-24.324%	19	513	+51.190%
2026-08-11	6.0000	6.4500	5.4300	5.5500	-5.128%	65	500	+14.414%
2026-08-10	6.0700	6.0700	5.7300	5.8500	-1.846%	9	481	+8.547%
2026-08-07	5.2000	6.9000	5.2000	5.9600	+19.679%	78	489	+6.544%
2026-08-06	5.2700	5.2700	4.9000	4.9800	-14.138%	48	475	+27.510%
2026-08-05	6.0300	6.3500	5.7100	5.8000	-21.622%	9	462	+9.483%
2026-08-04	6.3000	7.4000	5.9700	7.4000	+20.915%	18	458	-14.189%
2026-08-03	4.7500	6.4900	4.7500	6.1200	+25.667%	64	452	+3.758%
2026-07-31	4.2000	4.8700	4.0500	4.8700	+3.397%	19	432	+30.390%
2026-07-30	4.0000	4.7100	4.0000	4.7100	+34.571%	28	423	+34.820%
2026-07-29	4.1600	4.2500	3.5000	3.5000	-20.455%	16	423	+81.429%
2026-07-28	4.3400	4.4000	3.8400	4.4000	-3.297%	56	416	+44.318%
2026-07-27	6.0000	6.0000	4.5500	4.5500	-22.222%	66	399	+39.560%
2026-07-24	6.6500	6.7200	5.2000	5.8500	-12.556%	51	389	+8.547%
2026-07-23	10.4800	10.7900	6.2500	6.6900	-70.267%	146	384	-5.082%
2026-07-22	23.4500	25.0000	22.5000	22.5000	-7.484%	12	315	-71.778%
2026-07-21	22.9400	27.3000	22.6600	24.3200	+10.797%	48	308	-73.890%
2026-07-20	27.5000	27.5000	21.9500	21.9500	-19.597%	81	325	-71.071%
2026-07-17	27.2300	28.9500	26.2000	27.3000	-15.871%	36	279	-76.740%
2026-07-16	33.2000	34.5000	30.3800	32.4500	-11.460%	32	282	-80.431%
2026-07-15	38.4100	41.0500	33.1000	36.6500	+3.414%	85	268	-82.674%
2026-07-14	36.2100	37.8900	34.8800	35.4400	+4.235%	29	312	-82.082%
2026-07-13	39.5500	39.5500	34.0000	34.0000	-21.893%	89	316	-81.324%
2026-07-10	44.2600	45.3500	40.9000	43.5300	+3.766%	208	249	-85.412%
2026-07-09	35.2000	42.9300	35.0000	41.9500	+16.044%	77	334	-84.863%
2026-07-08	38.3500	38.3500	34.2000	36.1500	-13.929%	42	360	-82.434%
2026-07-07	47.8500	48.9500	40.7500	42.0000	-14.356%	151	338	-84.881%
2026-07-06	36.9500	50.0000	35.0000	49.0400	+40.234%	81	252	-87.051%
2026-07-02	55.8000	55.8700	34.2600	34.9700	-36.591%	85	258	-81.842%
2026-07-01	52.2400	57.0800	52.2400	55.1500	+1.753%	47	258	-88.486%
2026-06-30	45.2500	55.1000	45.2500	54.2000	+13.271%	78	273	-88.284%
2026-06-29	31.0700	48.5000	31.0700	47.8500	+52.875%	139	289	-86.729%
2026-06-26	25.8700	31.3000	25.8700	31.3000	+14.275%	17	228	-79.712%
2026-06-25	29.1200	29.6000	27.3900	27.3900	-13.323%	24	232	-76.816%
2026-06-24	31.5000	31.9600	31.5000	31.6000	-2.107%	26	221	-79.905%
2026-06-23	36.6000	36.6000	31.9700	32.2800	-30.730%	37	218	-80.328%
2026-06-22	39.1300	50.1200	39.1300	46.6000	+16.792%	53	212	-86.373%
2026-06-18	38.9900	39.9000	37.3100	39.9000	-1.603%	13	200	-84.085%
2026-06-17	44.5000	45.2900	40.5500	40.5500	-16.392%	23	200	-84.340%
2026-06-16	46.5000	48.7700	45.0000	48.5000	-3.922%	25	200	-86.907%
2026-06-15	51.1000	51.8400	50.4700	50.4800	-1.502%	21	209	-87.421%
2026-06-12	49.5500	51.2500	42.0000	51.2500	+9.392%	34	209	-87.610%
2026-06-11	38.0200	47.4300	38.0200	46.8500	+21.373%	17	209	-86.446%
2026-06-10	43.2800	45.7500	38.2000	38.6000	-15.053%	42	207	-83.549%
2026-06-09	54.3100	54.3100	44.2500	45.4400	-14.970%	26	201	-86.026%
2026-06-08	47.0000	54.3000	47.0000	53.4400	+22.569%	67	182	-88.118%
2026-06-05	62.2000	62.2000	43.6000	43.6000	-25.850%	65	174	-85.436%
2026-06-04	58.8000	58.8000	58.8000	58.8000	-9.594%	1	162	-89.201%
2026-06-03	62.6400	65.0400	62.6400	65.0400	+6.623%	11	163	-90.237%
2026-06-02	57.1500	61.6500	57.1500	61.0000	+3.724%	25	162	-89.590%
2026-06-01	60.4000	60.6500	58.8100	58.8100	-17.390%	14	162	-89.203%
2026-05-29	68.6000	71.1900	68.6000	71.1900	-5.395%	3	160	-91.080%
2026-05-28	74.5500	75.2500	74.5500	75.2500	+1.007%	5	161	-91.561%
2026-05-27	75.2000	75.8500	74.5000	74.5000	+7.971%	5	165	-91.477%
2026-05-26	69.0000	69.0000	69.0000	69.0000	+4.466%	1	162	-90.797%
2026-05-22	63.7800	67.1000	61.6500	66.0500	+7.573%	28	162	-90.386%
2026-05-21	64.2000	64.2000	60.5900	61.4000	+4.333%	9	181	-89.658%
2026-05-20	54.3300	58.8500	54.0000	58.8500	+14.139%	27	181	-89.210%
2026-05-19	50.7800	52.1500	47.5000	51.5600	-6.931%	58	167	-87.684%
2026-05-18	58.6600	58.6600	52.9000	55.4000	-13.505%	63	167	-88.538%
2026-05-15	66.8500	66.8500	64.0500	64.0500	-21.776%	2	167	-90.086%
2026-05-14	80.1000	85.7300	80.1000	81.8800	-0.024%	3	92	-92.245%
2026-05-13	84.5000	85.9900	81.9000	81.9000	+17.622%	8	92	-92.247%
2026-05-12	75.9000	76.7900	69.6300	69.6300	-16.909%	8	92	-90.880%
2026-05-11	63.2000	83.8000	62.5300	83.8000	+24.573%	10	92	-92.422%
2026-05-08	62.9000	70.4500	62.4000	67.2700	+18.433%	20	98	-90.560%
2026-05-07	58.1500	59.5000	52.1000	56.8000	+12.922%	37	105	-88.820%
2026-05-06	46.1500	50.3000	45.4000	50.3000	+7.917%	15	102	-87.376%
2026-05-05	50.8100	50.9400	46.1600	46.6100	+1.769%	14	103	-86.376%
2026-05-04	46.3000	46.3000	43.2300	45.8000	-0.543%	26	101	-86.135%
2026-05-01	40.0000	48.8500	40.0000	46.0500	+20.235%	11	100	-86.211%
2026-04-30	32.7400	38.3000	32.7400	38.3000	+9.585%	12	100	-83.420%
2026-04-29	35.5000	35.5000	34.9500	34.9500	-10.955%	2	101	-81.831%
2026-04-27	33.8500	39.4500	33.4500	39.2500	+1.816%	15	100	-83.822%
2026-04-24	37.9000	38.6500	37.3000	38.5500	-5.861%	9	96	-83.528%
2026-04-23	37.4900	40.9500	37.4900	40.9500	-12.687%	13	90	-84.493%
2026-04-22	47.5000	47.5000	46.9000	46.9000	-1.159%	2	82	-86.461%
2026-04-21	47.6000	47.6000	47.4500	47.4500	-3.360%	11	86	-86.617%
2026-04-20	57.0500	57.7500	49.0500	49.1000	-10.760%	18	86	-87.067%
2026-04-17	51.7200	57.6900	51.7200	55.0200	+14.577%	16	69	-88.459%
2026-04-16	50.5200	51.2000	48.0200	48.0200	-5.788%	3	65	-86.776%
2026-04-15	36.4000	52.5000	36.4000	50.9700	+50.133%	27	66	-87.542%
2026-04-14	32.2000	33.9500	31.0000	33.9500	+12.306%	4	54	-81.296%
2026-04-13	28.8000	30.2300	28.8000	30.2300	+8.546%	3	56	-78.994%
2026-04-10	27.3700	27.8500	27.3000	27.8500	-2.075%	33	53	-77.199%
2026-04-09	27.6000	28.6500	25.7800	28.4400	+2.302%	20	21	-77.672%
2026-04-08	31.6500	31.6500	27.5000	27.8000	+0.907%	6	21	-77.158%
2026-04-07	27.0000	27.5500	26.0500	27.5500	-8.258%	16	17	-76.951%
2026-04-06	30.0300	30.0300	30.0300	30.0300	-16.351%	3	11	-78.854%
2026-04-02	35.9000	35.9000	35.9000	35.9000	-14.727%	1	9	-82.312%
2026-04-01	42.2700	42.2700	42.1000	42.1000	+3.976%	3	9	-84.917%
2026-03-31	38.0200	41.0200	37.4500	40.4900	+19.687%	7	11	-84.317%
2026-03-30	37.9200	37.9200	33.8300	33.8300	-11.786%	5	7	-81.230%
2026-03-27	39.3100	39.3100	38.3500	38.3500	-20.469%	2	3	-83.442%
2026-03-26	48.2200	48.2200	48.2200	48.2200	+18.331%	1	2	-86.831%
2026-03-20	40.7500	40.7500	40.7500	40.7500	0.000%	1	1	-84.417%