Dark

TSLA20261016C415
TSLA Oct 16 2026 415.00 Call (TSLA261016C00415000)
option OPRA

EOD

Sep 21, 2026

4.62+49.032%(+1.52)946

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	4.0500	5.5000	3.9100	4.6200	+49.032%	946	2,878	0.000%
2026-09-18	4.1900	4.4000	3.0000	3.1000	-19.481%	923	2,707	+49.032%
2026-09-17	4.0000	5.8600	3.8000	3.8500	+23.397%	862	2,368	+20.000%
2026-09-16	2.9700	4.1500	2.8000	3.1200	+12.230%	263	2,154	+48.077%
2026-09-15	2.9500	3.7500	2.7200	2.7800	-11.465%	401	2,090	+66.187%
2026-09-14	3.7500	4.9000	2.9900	3.1400	-27.816%	273	2,029	+47.134%
2026-09-11	4.4300	5.2500	4.2000	4.3500	-2.466%	305	2,017	+6.207%
2026-09-10	4.3700	6.1000	4.0800	4.4600	-24.407%	221	1,908	+3.587%
2026-09-09	6.1100	7.7500	5.9000	5.9000	-6.200%	167	1,936	-21.695%
2026-09-08	4.6000	6.6400	4.4500	6.2900	+51.566%	497	1,900	-26.550%
2026-09-04	6.1000	6.5000	3.7000	4.1500	-57.436%	211	1,813	+11.325%
2026-09-03	6.8000	12.5000	6.8000	9.7500	+91.176%	675	1,813	-52.615%
2026-09-02	4.8600	5.1000	4.0500	5.1000	+5.155%	867	1,662	-9.412%
2026-09-01	6.0000	6.0000	4.4000	4.8500	-36.435%	418	1,584	-4.742%
2026-08-31	4.7000	8.0300	4.3200	7.6300	+107.902%	469	1,474	-39.450%
2026-08-28	5.4000	5.5000	3.4500	3.6700	-29.423%	224	1,278	+25.886%
2026-08-27	4.5000	5.6500	4.5000	5.2000	+18.182%	125	1,233	-11.154%
2026-08-26	4.2500	5.5000	4.0000	4.4000	-17.293%	207	1,212	+5.000%
2026-08-25	5.4000	6.0700	5.3200	5.3200	+1.333%	70	1,297	-13.158%
2026-08-24	6.5200	6.9200	5.1000	5.2500	-38.740%	518	1,291	-12.000%
2026-08-21	6.2000	9.8200	5.7700	8.5700	+66.408%	1,608	1,357	-46.091%
2026-08-20	5.5000	5.5000	4.7700	5.1500	-26.429%	41	746	-10.291%
2026-08-19	4.5500	7.0000	4.5500	7.0000	+66.667%	122	739	-34.000%
2026-08-18	3.8000	4.7900	3.5000	4.2000	-3.670%	116	708	+10.000%
2026-08-17	5.3000	5.3000	4.2300	4.3600	-22.143%	46	691	+5.963%
2026-08-14	5.7000	7.2800	4.5500	5.6000	+14.286%	41	684	-17.500%
2026-08-13	4.0000	5.2200	4.0000	4.9000	+38.810%	76	676	-5.714%
2026-08-12	3.7000	3.7000	3.1500	3.5300	-28.687%	123	665	+30.878%
2026-08-11	4.8800	5.4000	4.8800	4.9500	+1.852%	68	653	-6.667%
2026-08-10	4.8500	5.0000	4.6000	4.8600	-1.818%	66	662	-4.938%
2026-08-07	4.7500	5.7300	4.7500	4.9500	+17.857%	66	663	-6.667%
2026-08-06	4.6500	4.7600	4.2000	4.2000	-9.677%	139	633	+10.000%
2026-08-05	5.1500	5.1500	4.6500	4.6500	-24.390%	13	626	-0.645%
2026-08-04	5.6500	6.3000	5.2500	6.1500	+20.117%	266	623	-24.878%
2026-08-03	4.5500	5.5000	4.5500	5.1200	+21.905%	90	547	-9.766%
2026-07-31	3.7500	4.2000	3.2500	4.2000	+12.000%	129	604	+10.000%
2026-07-30	3.6500	3.8500	3.4000	3.7500	+27.986%	114	619	+23.200%
2026-07-29	3.1900	3.6000	2.9300	2.9300	-19.505%	28	643	+57.679%
2026-07-28	3.4000	3.7500	3.2500	3.6400	-7.848%	48	630	+26.923%
2026-07-27	5.1000	5.1000	3.7500	3.9500	-12.027%	142	612	+16.962%
2026-07-24	5.7500	5.7500	4.3400	4.4900	-25.785%	87	551	+2.895%
2026-07-23	8.8000	9.2000	5.3900	6.0500	-68.653%	147	504	-23.636%
2026-07-22	20.4000	21.4000	19.3000	19.3000	-12.313%	51	447	-76.062%
2026-07-21	19.6100	24.0000	19.6100	22.0100	+16.148%	26	451	-79.010%
2026-07-20	24.2000	24.5000	18.7500	18.9500	-19.052%	32	454	-75.620%
2026-07-17	24.0300	25.1000	22.9500	23.4100	-16.123%	42	444	-80.265%
2026-07-16	28.2900	29.7500	27.1800	27.9100	-8.492%	61	444	-83.447%
2026-07-15	33.7300	36.5000	29.6500	30.5000	-3.785%	32	442	-84.852%
2026-07-14	32.7100	33.6500	31.5000	31.7000	+6.198%	16	440	-85.426%
2026-07-13	36.3200	36.3200	29.8500	29.8500	-23.657%	46	439	-84.523%
2026-07-10	40.3500	40.5600	38.2800	39.1000	+4.966%	97	436	-88.184%
2026-07-09	31.4000	38.0600	30.5000	37.2500	+17.138%	31	463	-87.597%
2026-07-08	34.5300	34.5300	30.3000	31.8000	-12.637%	41	458	-85.472%
2026-07-07	44.1400	45.0000	36.0500	36.4000	-20.000%	40	434	-87.308%
2026-07-06	32.9000	45.5000	32.9000	45.5000	+46.302%	78	418	-89.846%
2026-07-02	50.1500	52.8500	30.3500	31.1000	-38.294%	99	427	-85.145%
2026-07-01	48.5000	52.1300	47.2000	50.4000	+3.704%	75	427	-90.833%
2026-06-30	40.5200	50.0000	40.5200	48.6000	+14.623%	133	430	-90.494%
2026-06-29	31.8200	43.7000	31.8200	42.4000	+46.713%	98	424	-89.104%
2026-06-26	22.4200	29.9700	22.4200	28.9000	+20.417%	40	408	-84.014%
2026-06-25	25.8700	26.3500	23.9500	24.0000	-8.918%	59	408	-80.750%
2026-06-24	28.4200	28.9500	25.1300	26.3500	-5.725%	29	375	-82.467%
2026-06-23	32.7800	33.1000	27.9500	27.9500	-31.495%	96	375	-83.470%
2026-06-22	37.6000	45.1700	37.6000	40.8000	+15.581%	77	366	-88.676%
2026-06-18	37.4800	37.4800	32.7000	35.3000	-11.307%	55	360	-86.912%
2026-06-17	40.2000	40.7500	37.9000	39.8000	-4.442%	28	360	-88.392%
2026-06-16	40.7500	46.5000	40.6900	41.6500	-9.848%	49	360	-88.908%
2026-06-15	49.9000	50.5000	45.0500	46.2000	+4.289%	228	358	-90.000%
2026-06-12	43.2900	45.7000	41.7200	44.3000	+3.869%	14	358	-89.571%
2026-06-11	34.2500	42.7000	34.2500	42.6500	+21.857%	23	358	-89.168%
2026-06-10	38.3900	38.3900	34.8500	35.0000	-15.152%	26	345	-86.800%
2026-06-09	51.0000	51.0000	37.8000	41.2500	-16.278%	27	339	-88.800%
2026-06-08	44.4300	50.0000	42.9200	49.2700	+22.562%	37	327	-90.623%
2026-06-05	53.7500	53.7500	38.5300	40.2000	-27.200%	175	318	-88.507%
2026-06-04	54.6000	55.2200	54.6000	55.2200	+2.297%	2	268	-91.633%
2026-06-03	53.8500	63.2000	53.8500	53.9800	-3.607%	30	268	-91.441%
2026-06-02	50.8000	56.0000	50.8000	56.0000	+5.660%	10	265	-91.750%
2026-06-01	56.5500	57.5000	53.0000	53.0000	-20.301%	51	259	-91.283%
2026-05-29	62.8000	66.5000	62.8000	66.5000	-5.271%	3	249	-93.053%
2026-05-28	69.7500	70.2000	69.3500	70.2000	+10.447%	3	250	-93.419%
2026-05-26	63.5600	63.5600	63.5600	63.5600	+3.602%	10	252	-92.731%
2026-05-22	58.0500	62.3000	58.0500	61.3500	+6.696%	43	252	-92.469%
2026-05-21	58.1600	60.9000	53.3500	57.5000	+9.524%	11	243	-91.965%
2026-05-20	52.7500	53.4500	50.6000	52.5000	+12.179%	22	243	-91.200%
2026-05-19	43.6400	46.8000	43.6400	46.8000	-8.235%	10	236	-90.128%
2026-05-18	57.3000	57.3000	49.8000	51.0000	-13.559%	115	236	-90.941%
2026-05-15	62.5000	63.0000	59.0000	59.0000	-24.145%	27	236	-92.169%
2026-05-13	73.1300	83.0000	73.1300	77.7800	+11.321%	8	191	-94.060%
2026-05-12	74.0000	74.0000	63.5800	69.8700	-9.985%	62	191	-93.388%
2026-05-11	56.0000	77.6200	56.0000	77.6200	+24.992%	21	191	-94.048%
2026-05-08	57.9000	63.3500	57.9000	62.1000	+27.463%	12	168	-92.560%
2026-05-07	52.8500	54.5500	48.7200	48.7200	+7.313%	123	164	-90.517%
2026-05-06	44.2000	45.4000	44.2000	45.4000	+10.328%	2	107	-89.824%
2026-05-05	42.9300	46.5500	40.5400	41.1500	-2.557%	26	107	-88.773%
2026-05-04	40.4500	42.2300	40.4500	42.2300	-3.253%	10	100	-89.060%
2026-05-01	40.1000	44.0000	40.1000	43.6500	+25.974%	23	94	-89.416%
2026-04-30	30.6000	34.6500	30.6000	34.6500	+9.479%	4	94	-86.667%
2026-04-29	31.9000	32.1000	31.6500	31.6500	-12.083%	7	94	-85.403%
2026-04-27	31.3500	36.0000	31.3500	36.0000	+2.128%	9	92	-87.167%
2026-04-24	33.4300	35.2500	33.4300	35.2500	+4.599%	8	89	-86.894%
2026-04-23	37.1000	37.1000	33.7000	33.7000	-21.900%	9	86	-86.291%
2026-04-22	44.0000	44.0000	43.1400	43.1500	-1.484%	5	86	-89.293%
2026-04-21	43.3000	43.8000	43.3000	43.8000	-4.053%	8	87	-89.452%
2026-04-20	53.2000	53.2000	44.4500	45.6500	-15.416%	27	87	-89.880%
2026-04-17	53.6500	53.9700	53.6500	53.9700	+21.281%	7	71	-91.440%
2026-04-16	44.5000	44.5000	44.5000	44.5000	-5.720%	5	69	-89.618%
2026-04-15	34.0000	47.2000	34.0000	47.2000	+47.962%	18	64	-90.212%
2026-04-14	29.2000	31.9000	29.2000	31.9000	+19.386%	6	67	-85.517%
2026-04-13	26.0000	26.7200	26.0000	26.7200	+5.822%	11	66	-82.710%
2026-04-10	23.7300	25.2500	23.7300	25.2500	+1.938%	8	62	-81.703%
2026-04-08	30.1400	30.1400	24.7700	24.7700	-5.277%	50	57	-81.348%
2026-04-07	26.0500	26.1500	26.0500	26.1500	-3.896%	2	57	-82.333%
2026-04-06	33.2800	33.2800	26.7000	27.2100	-16.662%	9	55	-83.021%
2026-04-02	34.0300	34.0300	32.6500	32.6500	-19.083%	4	51	-85.850%
2026-04-01	38.4300	40.3500	38.4300	40.3500	+16.618%	41	51	-88.550%
2026-03-31	34.6000	34.6000	34.6000	34.6000	+1.915%	1	11	-86.647%
2026-03-30	33.7500	33.9500	33.7500	33.9500	-3.138%	2	11	-86.392%
2026-03-27	36.0000	36.0000	35.0500	35.0500	-20.701%	2	10	-86.819%
2026-03-26	44.2000	44.2000	44.2000	44.2000	-4.536%	1	9	-89.548%
2026-03-25	47.0300	47.0400	46.3000	46.3000	+4.515%	7	10	-90.022%
2026-03-24	44.3000	44.3000	44.3000	44.3000	+5.981%	1	9	-89.571%
2026-03-23	43.0000	43.4700	41.8000	41.8000	0.000%	8	0	-88.947%