Dark

TSLA20261016C410
TSLA Oct 16 2026 410.00 Call (TSLA261016C00410000)
option OPRA

EOD

Sep 21, 2026

5.35+46.575%(+1.70)1,402

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	4.8000	6.5000	4.6900	5.3500	+46.575%	1,402	4,971	0.000%
2026-09-18	5.1000	5.2500	3.5000	3.6500	-17.978%	1,127	4,507	+46.575%
2026-09-17	5.0000	6.8200	4.3500	4.4500	+23.611%	1,288	4,198	+20.225%
2026-09-16	3.1000	4.8500	3.1000	3.6000	+7.463%	990	3,710	+48.611%
2026-09-15	3.6500	4.4000	3.1000	3.3500	-9.946%	504	3,337	+59.701%
2026-09-14	4.2300	5.6200	3.5000	3.7200	-25.600%	985	3,180	+43.817%
2026-09-11	4.8000	6.0500	4.8000	5.0000	-1.961%	570	2,815	+7.000%
2026-09-10	5.1000	7.0000	4.6000	5.1000	-23.881%	317	2,610	+4.902%
2026-09-09	6.9500	9.2000	6.7000	6.7000	-3.458%	592	2,584	-20.149%
2026-09-08	5.0200	7.5800	4.9600	6.9400	+47.660%	996	2,648	-22.911%
2026-09-04	6.8500	7.1000	4.2000	4.7000	-57.273%	795	2,565	+13.830%
2026-09-03	7.6500	14.2100	7.6000	11.0000	+91.638%	1,586	2,565	-51.364%
2026-09-02	5.2500	5.7500	4.7500	5.7400	+3.610%	352	2,214	-6.794%
2026-09-01	6.7500	6.7500	5.0000	5.5400	-35.731%	341	2,166	-3.430%
2026-08-31	4.2000	9.1000	4.2000	8.6200	+95.909%	519	2,159	-37.935%
2026-08-28	5.9700	6.6000	4.0000	4.4000	-26.298%	148	2,028	+21.591%
2026-08-27	5.1000	6.3500	5.0000	5.9700	+22.587%	182	1,986	-10.385%
2026-08-26	5.0000	6.1700	4.6000	4.8700	-19.103%	200	1,950	+9.856%
2026-08-25	5.7500	7.0000	5.7500	6.0200	+3.082%	202	1,901	-11.130%
2026-08-24	8.9600	8.9600	5.7000	5.8400	-38.526%	724	1,800	-8.390%
2026-08-21	6.8500	10.7500	6.5600	9.5000	+60.745%	947	1,792	-43.684%
2026-08-20	5.9000	6.1600	5.2400	5.9100	-19.592%	133	1,921	-9.475%
2026-08-19	5.2000	7.3500	4.7900	7.3500	+51.546%	400	1,824	-27.211%
2026-08-18	4.0000	5.2500	4.0000	4.8500	+2.105%	60	1,919	+10.309%
2026-08-17	5.3000	6.0000	4.7500	4.7500	-21.488%	115	1,900	+12.632%
2026-08-14	6.0200	8.2000	5.0500	6.0500	+9.403%	130	1,855	-11.570%
2026-08-13	4.0000	5.7500	4.0000	5.5300	+44.010%	254	1,820	-3.255%
2026-08-12	5.0000	5.0000	3.5200	3.8400	-21.633%	243	1,830	+39.323%
2026-08-11	5.3000	5.9000	4.8000	4.9000	-2.196%	45	1,720	+9.184%
2026-08-10	5.5500	5.5500	4.9800	5.0100	-9.239%	46	1,700	+6.786%
2026-08-07	5.5000	6.3000	4.9700	5.5200	+21.319%	329	1,696	-3.080%
2026-08-06	4.6000	5.1500	4.5000	4.5500	-11.650%	130	1,494	+17.582%
2026-08-05	5.8600	5.8600	5.0500	5.1500	-21.733%	34	1,494	+3.883%
2026-08-04	5.7000	6.9000	5.4000	6.5800	+15.439%	50	1,481	-18.693%
2026-08-03	4.5000	6.0000	4.5000	5.7000	+28.090%	133	1,472	-6.140%
2026-07-31	4.6000	4.6000	3.6000	4.4500	+10.422%	31	1,544	+20.225%
2026-07-30	3.6100	4.0500	3.6100	4.0300	+24.768%	30	1,539	+32.754%
2026-07-29	4.0500	4.0500	3.2000	3.2300	-17.179%	71	1,526	+65.635%
2026-07-28	3.8000	4.0700	3.5000	3.9000	-7.583%	171	1,520	+37.179%
2026-07-27	5.0700	5.3000	4.0800	4.2200	-20.076%	159	1,531	+26.777%
2026-07-24	6.2700	6.2700	4.7000	5.2800	-20.840%	775	1,536	+1.326%
2026-07-23	10.0000	10.0000	5.7000	6.6700	-68.238%	591	1,837	-19.790%
2026-07-22	21.9000	23.3000	21.0000	21.0000	-7.895%	359	1,591	-74.524%
2026-07-21	21.1200	25.3000	21.1200	22.8000	+11.220%	574	1,395	-76.535%
2026-07-20	26.2800	26.2800	20.1000	20.5000	-18.812%	85	1,001	-73.902%
2026-07-17	25.6000	27.0500	24.5000	25.2500	-16.529%	64	1,002	-78.812%
2026-07-16	30.1900	32.2000	28.5000	30.2500	-10.898%	104	1,007	-82.314%
2026-07-15	35.6500	37.7000	31.0000	33.9500	+1.647%	141	970	-84.242%
2026-07-14	35.3600	35.9500	32.7600	33.4000	+1.551%	86	929	-83.982%
2026-07-13	35.8000	35.8000	31.5000	32.8900	-18.184%	104	882	-83.734%
2026-07-10	42.7500	43.3000	39.5000	40.2000	+0.878%	79	817	-86.692%
2026-07-09	34.1300	40.7500	32.8000	39.8500	+19.133%	644	829	-86.575%
2026-07-08	36.7500	36.7500	32.5000	33.4500	-13.900%	27	729	-84.006%
2026-07-07	45.4700	46.4000	38.2500	38.8500	-19.164%	141	720	-86.229%
2026-07-06	34.7600	48.0600	33.4800	48.0600	+41.021%	95	630	-88.868%
2026-07-02	52.9600	52.9800	32.4500	34.0800	-35.418%	75	621	-84.302%
2026-07-01	52.4100	55.5700	49.3400	52.7700	+3.735%	94	621	-89.862%
2026-06-30	42.7600	51.6700	42.7600	50.8700	+13.044%	117	631	-89.483%
2026-06-29	29.1900	46.2400	29.1900	45.0000	+58.842%	214	660	-88.111%
2026-06-26	24.7000	30.6500	24.7000	28.3300	+11.011%	56	686	-81.115%
2026-06-25	27.4800	27.9900	25.5200	25.5200	-5.691%	30	669	-79.036%
2026-06-24	29.6500	30.7000	26.5900	27.0600	-11.133%	35	674	-80.229%
2026-06-23	34.3900	34.3900	30.3000	30.4500	-27.895%	207	669	-82.430%
2026-06-22	38.2500	48.0000	38.2500	42.2300	+17.306%	314	758	-87.331%
2026-06-18	39.5500	39.5500	34.5500	36.0000	-6.832%	15	565	-85.139%
2026-06-17	42.0000	42.8500	38.6400	38.6400	-12.182%	47	565	-86.154%
2026-06-16	44.2700	47.8300	43.5500	44.0000	-9.278%	45	565	-87.841%
2026-06-15	51.1500	51.9000	47.6300	48.5000	-0.615%	142	457	-88.969%
2026-06-12	45.3200	48.8000	42.2600	48.8000	+8.977%	37	457	-89.037%
2026-06-11	39.2800	44.7800	38.3300	44.7800	+24.079%	68	457	-88.053%
2026-06-10	41.6000	41.6000	36.0900	36.0900	-16.958%	38	488	-85.176%
2026-06-09	49.6500	49.6500	39.0500	43.4600	-13.495%	40	464	-87.690%
2026-06-08	43.2700	52.4400	43.2700	50.2400	+20.595%	125	465	-89.351%
2026-06-05	59.4000	59.4000	40.2500	41.6600	-26.069%	73	439	-87.158%
2026-06-04	56.0000	56.3500	56.0000	56.3500	-10.113%	3	402	-90.506%
2026-06-03	60.0700	63.5500	60.0700	62.6900	+5.450%	5	401	-91.466%
2026-06-02	59.0400	59.4500	56.9800	59.4500	+8.604%	3	402	-91.001%
2026-06-01	58.0000	58.8500	54.7400	54.7400	-15.966%	11	402	-90.227%
2026-05-29	69.1000	69.1000	63.0700	65.1400	-9.953%	14	396	-91.787%
2026-05-28	70.0000	73.1300	70.0000	72.3400	-1.175%	8	408	-92.604%
2026-05-27	72.2000	73.2000	72.0000	73.2000	+11.382%	11	410	-92.691%
2026-05-26	66.1700	67.7000	64.9000	65.7200	+5.932%	31	421	-91.859%
2026-05-22	62.8800	64.6300	60.2000	62.0400	+7.150%	61	444	-91.377%
2026-05-21	62.9900	63.5000	55.0000	57.9000	+3.968%	114	433	-90.760%
2026-05-20	54.0000	55.6900	53.3100	55.6900	+12.505%	11	433	-90.393%
2026-05-19	49.6300	50.0000	45.0500	49.5000	-6.692%	45	447	-89.192%
2026-05-18	55.3100	56.5400	52.0300	53.0500	-19.131%	97	447	-89.915%
2026-05-15	67.1500	67.1500	63.2600	65.6000	-18.782%	37	447	-91.845%
2026-05-14	80.7700	80.7700	80.7700	80.7700	-0.896%	1	390	-93.376%
2026-05-13	69.3500	82.5300	69.3500	81.5000	+13.906%	19	391	-93.436%
2026-05-12	70.5600	72.0000	65.0000	71.5500	-7.259%	12	391	-92.523%
2026-05-11	61.0500	81.3000	61.0500	77.1500	+20.547%	13	391	-93.065%
2026-05-08	60.0000	66.9100	59.3900	64.0000	+16.639%	147	389	-91.641%
2026-05-07	52.4100	56.0000	50.4100	54.8700	+13.720%	76	304	-90.250%
2026-05-06	43.4500	48.2500	43.4500	48.2500	+11.509%	10	316	-88.912%
2026-05-05	49.0000	49.0000	42.6000	43.2700	-2.015%	28	316	-87.636%
2026-05-04	41.8700	44.6600	41.5900	44.1600	+4.397%	59	319	-87.885%
2026-05-01	38.5600	46.7000	38.5600	42.3000	+11.316%	35	284	-87.352%
2026-04-30	31.5000	38.0000	30.3000	38.0000	+14.286%	35	284	-85.921%
2026-04-29	33.8000	33.8000	33.2500	33.2500	-6.338%	2	278	-83.910%
2026-04-28	37.6000	37.8000	34.9600	35.5000	-5.207%	35	277	-84.930%
2026-04-27	32.7100	37.4500	32.7100	37.4500	+2.547%	5	268	-85.714%
2026-04-24	38.9000	38.9000	35.5500	36.5200	-6.694%	34	267	-85.350%
2026-04-23	38.3500	39.1400	34.3500	39.1400	-12.242%	11	268	-86.331%
2026-04-22	46.0000	46.0000	44.6000	44.6000	-0.224%	5	266	-88.004%
2026-04-21	46.2500	46.4200	44.7000	44.7000	-4.792%	22	267	-88.031%
2026-04-20	54.9000	54.9000	46.1600	46.9500	-9.625%	27	256	-88.605%
2026-04-17	50.8900	58.1100	49.7000	51.9500	+10.508%	194	239	-89.702%
2026-04-16	47.3100	47.3100	47.0100	47.0100	-3.431%	3	182	-88.619%
2026-04-15	34.2500	49.9200	34.2500	48.6800	+45.531%	154	182	-89.010%
2026-04-14	30.4000	33.8100	30.4000	33.4500	+19.892%	14	56	-84.006%
2026-04-13	27.1700	29.3000	27.1700	27.9000	+5.124%	10	65	-80.824%
2026-04-10	26.2400	26.5400	26.2200	26.5400	+0.075%	9	62	-79.842%
2026-04-09	24.4000	27.0000	24.4000	26.5200	+1.029%	12	54	-79.827%
2026-04-08	30.1500	30.1500	25.6500	26.2500	+4.125%	8	51	-79.619%
2026-04-07	26.3000	26.3000	25.2000	25.2100	-14.975%	11	50	-78.778%
2026-04-06	34.5000	34.9400	28.3800	29.6500	-14.306%	17	53	-81.956%
2026-04-02	36.9500	36.9500	34.2800	34.6000	-12.582%	18	41	-84.538%
2026-03-31	36.0300	39.5800	35.8700	39.5800	+23.688%	5	41	-86.483%
2026-03-30	36.2000	36.2000	32.0000	32.0000	-11.846%	3	38	-83.281%
2026-03-27	37.5000	37.5000	35.6600	36.3000	-17.444%	65	40	-85.262%
2026-03-26	43.9700	43.9700	43.9700	43.9700	-15.442%	5	8	-87.833%
2026-03-25	51.0000	52.0000	51.0000	52.0000	+15.095%	2	4	-89.712%
2026-03-24	45.1800	45.1800	45.1800	45.1800	+7.571%	1	3	-88.158%
2026-03-20	42.0000	42.0000	42.0000	42.0000	0.000%	2	0	-87.262%