Dark

TSLA20261016C420
TSLA Oct 16 2026 420.00 Call (TSLA261016C00420000)
option OPRA

EOD

Sep 23, 2026

4.10-1.205%(-0.05)2,231

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	4.3500	5.6000	3.5700	4.1000	-1.205%	2,231	10,771	0.000%
2026-09-22	4.2000	4.4000	3.4000	4.1500	+12.162%	2,916	10,462	-1.205%
2026-09-21	3.4000	4.7000	3.2900	3.7000	+41.221%	4,651	11,057	+10.811%
2026-09-18	3.6300	3.7500	2.4800	2.6200	-18.125%	3,698	10,105	+56.489%
2026-09-17	3.6000	5.1100	3.1000	3.2000	+21.212%	6,212	9,320	+28.125%
2026-09-16	2.5400	3.5500	2.3600	2.6400	+6.452%	4,431	8,382	+55.303%
2026-09-15	2.7000	3.2000	2.3000	2.4800	-8.148%	1,609	7,598	+65.323%
2026-09-14	3.0000	4.2000	2.5500	2.7000	-26.431%	2,106	7,434	+51.852%
2026-09-11	3.6000	4.5000	3.5000	3.6700	-4.178%	1,930	7,093	+11.717%
2026-09-10	4.0000	5.3500	3.4900	3.8300	-26.062%	1,644	6,505	+7.050%
2026-09-09	5.6700	7.0000	5.1500	5.1800	-1.333%	1,303	6,422	-20.849%
2026-09-08	4.0000	5.8500	3.8000	5.2500	+43.836%	1,858	6,507	-21.905%
2026-09-04	5.5900	5.5900	3.1900	3.6500	-58.190%	1,597	6,297	+12.329%
2026-09-03	5.9500	11.5000	5.6000	8.7300	+92.715%	6,007	6,297	-53.036%
2026-09-02	4.6000	4.6500	3.6400	4.5300	+5.349%	552	3,562	-9.492%
2026-09-01	5.3500	5.3500	3.8700	4.3000	-35.821%	679	3,500	-4.651%
2026-08-31	3.1500	7.2100	3.0900	6.7000	+106.154%	1,159	3,233	-38.806%
2026-08-28	4.9000	5.2200	3.0500	3.2500	-30.556%	508	3,264	+26.154%
2026-08-27	3.7700	5.0000	3.7700	4.6800	+20.000%	234	3,009	-12.393%
2026-08-26	4.0000	4.7000	3.6000	3.9000	-17.197%	281	2,919	+5.128%
2026-08-25	4.6000	5.9000	4.6000	4.7100	+2.391%	211	2,858	-12.951%
2026-08-24	7.3500	7.4000	4.5200	4.6000	-40.260%	885	2,846	-10.870%
2026-08-21	5.6500	8.9000	5.2600	7.7000	+55.556%	2,184	2,489	-46.753%
2026-08-20	5.2500	5.2500	4.2500	4.9500	-19.773%	225	2,452	-17.172%
2026-08-19	4.0000	6.1700	3.9000	6.1700	+66.757%	466	2,356	-33.549%
2026-08-18	3.4000	4.3600	3.4000	3.7000	-10.843%	201	2,349	+10.811%
2026-08-17	4.2400	4.7000	4.0000	4.1500	-16.667%	210	2,361	-1.205%
2026-08-14	5.6000	6.7000	4.1300	4.9800	+10.667%	412	2,314	-17.671%
2026-08-13	3.0000	4.7500	3.0000	4.5000	+43.312%	356	2,304	-8.889%
2026-08-12	4.0900	4.0900	2.8300	3.1400	-21.500%	279	2,339	+30.573%
2026-08-11	4.4500	4.8000	4.0000	4.0000	-6.542%	211	2,258	+2.500%
2026-08-10	4.4000	4.7500	4.2500	4.2800	-7.957%	179	2,306	-4.206%
2026-08-07	3.9500	5.7000	3.9500	4.6500	+20.779%	667	2,202	-11.828%
2026-08-06	3.8000	4.3600	3.6800	3.8500	-9.412%	375	2,208	+6.494%
2026-08-05	4.6500	5.1500	4.0800	4.2500	-24.107%	423	2,176	-3.529%
2026-08-04	4.8500	5.8200	4.6600	5.6000	+19.149%	202	2,097	-26.786%
2026-08-03	3.7000	5.1000	3.7000	4.7000	+25.333%	143	1,997	-12.766%
2026-07-31	3.6500	3.8500	3.0400	3.7500	+2.459%	88	1,957	+9.333%
2026-07-30	3.0000	3.6600	2.9800	3.6600	+33.091%	143	1,940	+12.022%
2026-07-29	3.4000	4.0400	2.7000	2.7500	-17.910%	168	1,841	+49.091%
2026-07-28	3.2000	3.5600	2.9800	3.3500	-5.634%	224	1,799	+22.388%
2026-07-27	4.6000	4.6000	3.5000	3.5500	-20.404%	94	1,958	+15.493%
2026-07-24	5.3000	5.5500	4.0000	4.4600	-15.849%	210	1,919	-8.072%
2026-07-23	8.5000	8.7000	4.8000	5.3000	-70.847%	2,075	1,896	-22.642%
2026-07-22	18.9500	20.2500	18.1500	18.1800	-9.866%	216	2,214	-77.448%
2026-07-21	18.9900	22.2000	18.9600	20.1700	+13.506%	600	2,087	-79.673%
2026-07-20	22.6200	22.7500	17.3500	17.7700	-20.670%	778	2,481	-76.927%
2026-07-17	22.4900	23.6500	21.4500	22.4000	-15.312%	1,681	1,887	-81.696%
2026-07-16	26.4200	29.0000	25.3000	26.4500	-7.840%	108	1,318	-84.499%
2026-07-15	31.6600	34.3500	27.3500	28.7000	-1.375%	513	1,308	-85.714%
2026-07-14	30.7400	32.0000	29.1000	29.1000	+0.518%	44	1,305	-85.911%
2026-07-13	34.2500	34.2500	27.9000	28.9500	-19.471%	91	1,327	-85.838%
2026-07-10	37.8100	38.0000	35.1500	35.9500	+0.842%	194	1,303	-88.595%
2026-07-09	29.6200	36.4000	28.8000	35.6500	+19.231%	734	1,321	-88.499%
2026-07-08	32.7500	32.7500	28.6500	29.9000	-13.081%	280	1,805	-86.288%
2026-07-07	41.2200	43.0500	34.0000	34.4000	-17.861%	194	1,606	-88.081%
2026-07-06	31.5000	43.0000	28.1400	41.8800	+39.090%	313	1,584	-90.210%
2026-07-02	47.8500	47.8500	28.5500	30.1100	-36.004%	1,225	936	-86.383%
2026-07-01	47.1500	51.5400	44.3500	47.0500	+2.394%	412	936	-91.286%
2026-06-30	38.3000	46.8000	38.3000	45.9500	+12.623%	181	1,030	-91.077%
2026-06-29	25.2900	41.3700	25.2900	40.8000	+61.905%	288	971	-89.951%
2026-06-26	19.4700	28.3000	19.4700	25.2000	+10.526%	65	990	-83.730%
2026-06-25	24.2300	24.8200	22.4000	22.8000	-5.979%	57	961	-82.018%
2026-06-24	26.6200	28.0000	23.7500	24.2500	-9.515%	160	972	-83.093%
2026-06-23	31.0200	31.8000	26.5500	26.8000	-31.282%	67	935	-84.701%
2026-06-22	34.6500	43.4000	34.6500	39.0000	+7.884%	55	907	-89.487%
2026-06-18	35.4400	36.4000	30.2000	36.1500	+2.816%	77	877	-88.658%
2026-06-17	38.2000	39.1000	34.4200	35.1600	-11.880%	49	877	-88.339%
2026-06-16	40.0000	43.5000	38.5000	39.9000	-10.838%	32	877	-89.724%
2026-06-15	48.2000	48.2000	44.1000	44.7500	+1.244%	18	817	-90.838%
2026-06-12	41.4200	44.2000	36.9000	44.2000	+7.282%	135	817	-90.724%
2026-06-11	34.2500	41.2000	33.9500	41.2000	+23.984%	34	817	-90.049%
2026-06-10	37.0000	37.7200	32.5500	33.2300	-14.948%	88	807	-87.662%
2026-06-09	51.0500	51.0500	35.0000	39.0700	-14.769%	144	771	-89.506%
2026-06-08	40.6000	47.9800	39.7100	45.8400	+21.915%	195	730	-91.056%
2026-06-05	53.5500	53.5500	36.6500	37.6000	-25.545%	45	657	-89.096%
2026-06-04	54.0500	54.0500	50.4500	50.5000	-6.861%	56	657	-91.881%
2026-06-03	52.0000	60.7000	51.3000	54.2200	-0.147%	166	653	-92.438%
2026-06-02	50.0200	54.3000	48.9800	54.3000	+8.927%	55	643	-92.449%
2026-06-01	53.8000	55.2000	49.8400	49.8500	-19.206%	67	630	-91.775%
2026-05-29	64.0000	65.0500	58.5000	61.7000	-8.876%	40	600	-93.355%
2026-05-28	64.6000	68.2000	64.6000	67.7100	+2.374%	24	597	-93.945%
2026-05-27	67.8800	70.0500	64.8500	66.1400	+10.528%	11	595	-93.801%
2026-05-26	59.4000	62.2000	57.4000	59.8400	+4.615%	39	601	-93.148%
2026-05-22	56.0000	60.2700	54.0000	57.2000	+6.916%	62	618	-92.832%
2026-05-21	56.0000	56.0000	50.5000	53.5000	+7.646%	29	616	-92.336%
2026-05-20	48.0300	50.6500	47.5000	49.7000	+10.078%	19	616	-91.751%
2026-05-19	45.0000	45.6000	41.4100	45.1500	-6.907%	117	601	-90.919%
2026-05-18	54.2300	54.2300	46.2500	48.5000	-14.613%	60	601	-91.546%
2026-05-15	62.8500	62.8500	56.8000	56.8000	-20.225%	49	601	-92.782%
2026-05-14	73.2500	78.3500	71.2000	71.2000	-6.007%	24	559	-94.242%
2026-05-13	68.0800	79.1000	65.0200	75.7500	+21.687%	56	557	-94.587%
2026-05-12	70.4300	74.5700	59.2400	62.2500	-15.616%	94	557	-93.414%
2026-05-11	57.7500	75.8500	54.3300	73.7700	+24.380%	85	557	-94.442%
2026-05-08	53.2700	62.4000	53.2700	59.3100	+28.460%	201	569	-93.087%
2026-05-07	48.0000	52.2800	45.2500	46.1700	+9.020%	110	469	-91.120%
2026-05-06	36.5700	44.3000	36.5700	42.3500	+10.574%	45	463	-90.319%
2026-05-05	42.9700	44.3500	38.3000	38.3000	-3.526%	31	488	-89.295%
2026-05-04	39.0000	41.0000	36.2000	39.7000	+0.966%	30	474	-89.673%
2026-05-01	34.7000	43.0500	34.0000	39.3200	+13.478%	121	479	-89.573%
2026-04-30	29.2500	35.6500	27.8200	34.6500	+13.980%	120	479	-88.167%
2026-04-29	30.6500	31.0000	29.4500	30.4000	-5.766%	28	470	-86.513%
2026-04-28	32.0000	35.0000	31.8100	32.2600	-4.978%	33	466	-87.291%
2026-04-27	31.3500	34.2400	28.0000	33.9500	+2.105%	32	453	-87.923%
2026-04-24	33.0300	35.6700	31.9000	33.2500	+4.560%	83	442	-87.669%
2026-04-23	33.5000	38.0200	30.7500	31.8000	-21.675%	138	450	-87.107%
2026-04-22	42.3300	42.8800	40.5000	40.6000	+1.500%	95	491	-89.901%
2026-04-21	42.6000	43.2000	39.9000	40.0000	-8.467%	109	438	-89.750%
2026-04-20	50.7800	50.7800	42.0000	43.7000	-8.405%	134	438	-90.618%
2026-04-17	45.0000	53.3500	44.8300	47.7100	+10.953%	76	345	-91.406%
2026-04-16	43.0900	43.5500	39.7200	43.0000	-3.262%	229	345	-90.465%
2026-04-15	29.7000	45.4900	29.7000	44.4500	+42.194%	93	154	-90.776%
2026-04-14	29.5700	31.2600	28.8100	31.2600	+20.975%	15	110	-86.884%
2026-04-13	24.9000	25.8400	24.9000	25.8400	+9.817%	5	120	-84.133%
2026-04-10	23.4000	23.6500	22.9500	23.5300	-1.548%	14	120	-82.575%
2026-04-09	23.5000	23.9000	21.9000	23.9000	+1.057%	9	110	-82.845%
2026-04-08	28.4800	28.4800	23.0000	23.6500	+1.285%	31	108	-82.664%
2026-04-07	24.0000	24.2500	22.2500	23.3500	-12.547%	18	100	-82.441%
2026-04-06	32.0500	32.0500	25.4500	26.7000	-13.592%	31	95	-84.644%
2026-04-02	33.9400	34.2000	30.9000	30.9000	-21.772%	29	70	-86.731%
2026-04-01	37.8900	40.1000	37.8900	39.5000	+14.261%	6	70	-89.620%
2026-03-31	33.0000	34.5700	32.7200	34.5700	+19.330%	10	72	-88.140%
2026-03-30	31.0000	31.0000	28.9700	28.9700	-12.477%	2	65	-85.847%
2026-03-27	34.9200	34.9200	33.1000	33.1000	-13.802%	8	66	-87.613%
2026-03-26	42.0000	42.0000	38.4000	38.4000	-18.970%	54	65	-89.323%
2026-03-25	47.2500	47.3900	47.2500	47.3900	+11.427%	11	48	-91.348%
2026-03-24	42.9200	42.9200	42.5300	42.5300	-1.093%	3	37	-90.360%
2026-03-23	41.6000	43.0000	41.6000	43.0000	+18.555%	14	0	-90.465%
2026-03-20	39.7400	39.7400	36.2700	36.2700	0.000%	24	0	-88.696%