Dark

TSLA20261016C425
TSLA Oct 16 2026 425.00 Call (TSLA261016C00425000)
option OPRA

EOD

Sep 21, 2026

3.23+46.154%(+1.02)614

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	2.8700	3.9500	2.6400	3.2300	+46.154%	614	4,598	0.000%
2026-09-18	2.9800	3.2500	2.1100	2.2100	-19.636%	1,114	4,448	+46.154%
2026-09-17	3.1100	4.3900	2.6900	2.7500	+22.768%	1,199	3,808	+17.455%
2026-09-16	1.9500	3.0400	1.9500	2.2400	+6.161%	856	3,225	+44.196%
2026-09-15	2.2600	2.7500	2.0000	2.1100	-8.658%	558	3,184	+53.081%
2026-09-14	2.4800	3.1000	2.1900	2.3100	-26.899%	249	2,883	+39.827%
2026-09-11	2.9000	3.8500	2.9000	3.1600	-1.250%	391	2,889	+2.215%
2026-09-10	3.3000	4.3900	3.2000	3.2000	-29.360%	390	2,771	+0.937%
2026-09-09	5.0000	6.0500	4.5000	4.5300	-3.822%	364	2,697	-28.698%
2026-09-08	3.4500	5.1200	3.4000	4.7100	+42.727%	415	2,734	-31.423%
2026-09-04	4.9500	4.9500	2.8000	3.3000	-57.692%	861	2,822	-2.121%
2026-09-03	5.1500	10.2500	5.1500	7.8000	+101.550%	792	2,822	-58.590%
2026-09-02	3.9000	3.9000	3.2000	3.8700	+1.842%	365	2,580	-16.537%
2026-09-01	4.7000	4.7000	3.4500	3.8000	-36.877%	445	2,533	-15.000%
2026-08-31	2.7100	6.4000	2.7100	6.0200	+111.228%	344	2,548	-46.346%
2026-08-28	4.5000	4.6400	2.7100	2.8500	-34.483%	179	2,513	+13.333%
2026-08-27	3.4500	4.4000	3.4500	4.3500	+24.286%	123	2,491	-25.747%
2026-08-26	3.3800	3.9000	3.2500	3.5000	-16.667%	130	2,451	-7.714%
2026-08-25	4.2000	5.2500	4.2000	4.2000	+0.719%	63	2,403	-23.095%
2026-08-24	5.6800	5.6800	4.1100	4.1700	-40.429%	214	2,400	-22.542%
2026-08-21	4.8500	8.0000	4.8500	7.0000	+61.663%	366	2,406	-53.857%
2026-08-20	4.7000	4.7000	3.9000	4.3300	-22.679%	105	2,269	-25.404%
2026-08-19	3.8500	5.6000	3.5500	5.6000	+67.164%	108	2,234	-42.321%
2026-08-18	3.7500	3.9000	3.3000	3.3500	-4.286%	125	2,221	-3.582%
2026-08-17	3.8500	3.9000	3.5000	3.5000	-22.049%	144	2,115	-7.714%
2026-08-14	4.4500	6.1500	3.6600	4.4900	+13.671%	477	2,102	-28.062%
2026-08-13	2.6300	4.2500	2.6200	3.9500	+33.898%	247	2,037	-18.228%
2026-08-12	3.3300	3.3300	2.6300	2.9500	-21.333%	120	2,021	+9.492%
2026-08-11	4.2000	4.5000	3.6400	3.7500	-2.597%	301	1,993	-13.867%
2026-08-10	4.0000	4.4600	3.8000	3.8500	-6.098%	457	2,002	-16.104%
2026-08-07	4.1500	5.1200	3.9200	4.1000	+12.948%	49	1,932	-21.220%
2026-08-06	3.4500	4.0000	3.4500	3.6300	-8.794%	189	1,929	-11.019%
2026-08-05	4.3900	4.7200	3.8500	3.9800	-22.718%	43	1,910	-18.844%
2026-08-04	4.3500	5.3000	4.3500	5.1500	+14.444%	255	1,900	-37.282%
2026-08-03	3.4500	4.7500	3.4500	4.5000	+25.000%	150	1,686	-28.222%
2026-07-31	3.1700	3.6000	2.7400	3.6000	+18.033%	65	1,612	-10.278%
2026-07-30	3.0500	3.2000	2.9300	3.0500	+19.608%	17	1,611	+5.902%
2026-07-29	3.0400	3.0400	2.5100	2.5500	-17.742%	15	1,606	+26.667%
2026-07-28	3.0300	3.2000	2.7500	3.1000	-6.627%	31	1,603	+4.194%
2026-07-27	3.8100	4.1000	3.2500	3.3200	-13.766%	31	1,599	-2.711%
2026-07-24	5.0000	5.0000	3.7000	3.8500	-25.676%	85	1,606	-16.104%
2026-07-23	6.7000	7.7500	4.7000	5.1800	-69.258%	254	1,631	-37.645%
2026-07-22	18.3500	18.5000	16.7500	16.8500	-8.174%	33	1,589	-80.831%
2026-07-21	17.9000	20.3500	17.9000	18.3500	+13.975%	51	1,571	-82.398%
2026-07-20	21.0700	21.0700	16.1000	16.1000	-19.500%	62	1,570	-79.938%
2026-07-17	20.8900	22.0000	19.9000	20.0000	-19.192%	1,048	1,598	-83.850%
2026-07-16	24.5500	25.9500	23.4500	24.7500	-9.174%	28	626	-86.949%
2026-07-15	30.2100	30.2100	25.5900	27.2500	-0.547%	56	624	-88.147%
2026-07-14	28.8000	29.3700	27.3000	27.4000	+3.985%	140	612	-88.212%
2026-07-13	32.2100	32.2100	26.3500	26.3500	-23.178%	83	527	-87.742%
2026-07-10	35.7100	36.3900	33.2500	34.3000	+3.625%	22	461	-90.583%
2026-07-09	27.8700	34.0000	27.4400	33.1000	+19.754%	137	462	-90.242%
2026-07-08	30.1700	30.5600	26.9700	27.6400	-15.084%	35	382	-88.314%
2026-07-07	38.4200	39.0000	32.4000	32.5500	-20.318%	39	373	-90.077%
2026-07-06	29.0700	41.0000	28.8200	40.8500	+44.653%	62	366	-92.093%
2026-07-02	45.4300	47.6700	26.8100	28.2400	-36.454%	176	350	-88.562%
2026-07-01	44.8500	48.8000	42.3000	44.4400	+1.927%	67	350	-92.732%
2026-06-30	36.2200	45.0500	36.2200	43.6000	+11.766%	82	334	-92.592%
2026-06-29	28.3000	39.0100	28.3000	39.0100	+57.935%	54	297	-91.720%
2026-06-26	22.6300	26.3100	22.6300	24.7000	+17.451%	13	267	-86.923%
2026-06-25	22.5500	23.4300	21.0300	21.0300	-8.843%	20	276	-84.641%
2026-06-24	26.4200	26.4200	22.4500	23.0700	-8.452%	34	274	-85.999%
2026-06-23	29.2900	30.0500	25.2000	25.2000	-30.921%	54	265	-87.183%
2026-06-22	39.5500	41.0500	35.5300	36.4800	+14.537%	18	276	-91.146%
2026-06-18	33.6000	33.6000	29.4200	31.8500	-7.278%	27	270	-89.859%
2026-06-17	34.0000	36.5000	33.9800	34.3500	-7.412%	37	270	-90.597%
2026-06-16	37.1500	39.5000	36.8500	37.1000	-11.667%	39	270	-91.294%
2026-06-15	43.8900	44.5500	41.0000	42.0000	+2.790%	29	250	-92.310%
2026-06-12	39.5800	41.3500	35.2700	40.8600	+7.160%	11	250	-92.095%
2026-06-11	31.0000	38.9000	31.0000	38.1300	+21.048%	22	250	-91.529%
2026-06-10	35.5000	37.1000	31.4000	31.5000	-16.996%	49	248	-89.746%
2026-06-09	45.1400	45.1400	33.6700	37.9500	-17.104%	80	229	-91.489%
2026-06-08	39.7500	45.7800	39.6500	45.7800	+28.487%	67	194	-92.945%
2026-06-05	48.0000	48.0000	35.0000	35.6300	-26.278%	46	194	-90.935%
2026-06-04	52.5000	53.3000	48.3300	48.3300	-6.914%	20	181	-93.317%
2026-06-03	52.7500	57.6200	50.6600	51.9200	-0.441%	52	173	-93.779%
2026-06-02	48.5500	52.1500	48.1700	52.1500	+5.035%	45	155	-93.806%
2026-06-01	51.6000	51.8000	49.0000	49.6500	-16.945%	46	172	-93.494%
2026-05-29	55.6500	61.9000	55.6500	59.7800	-7.818%	20	167	-94.597%
2026-05-28	62.0500	64.9200	61.6900	64.8500	+0.761%	15	174	-95.019%
2026-05-27	63.8200	65.8500	63.7000	64.3600	+9.792%	23	183	-94.981%
2026-05-26	56.5000	58.8200	56.3000	58.6200	+6.388%	22	183	-94.490%
2026-05-22	53.8500	58.0000	53.5000	55.1000	+8.145%	59	189	-94.138%
2026-05-21	54.0200	56.1200	48.6000	50.9500	+0.533%	56	182	-93.660%
2026-05-20	46.2000	50.6800	46.2000	50.6800	+16.506%	17	182	-93.627%
2026-05-19	42.0000	43.6000	39.4500	43.5000	-5.844%	38	183	-92.575%
2026-05-18	51.5100	51.7600	44.6000	46.2000	-17.352%	28	183	-93.009%
2026-05-15	58.7400	58.9000	54.8600	55.9000	-19.359%	44	183	-94.222%
2026-05-14	70.0000	72.5000	68.5000	69.3200	-5.028%	14	168	-95.340%
2026-05-13	66.0000	76.0000	66.0000	72.9900	+13.869%	20	166	-95.575%
2026-05-12	69.5100	69.5100	57.5500	64.1000	-9.718%	16	166	-94.961%
2026-05-11	55.8300	71.4500	51.8500	71.0000	+21.617%	46	166	-95.451%
2026-05-08	54.0000	59.4600	52.8000	58.3800	+23.949%	55	163	-94.467%
2026-05-07	48.0500	49.0900	44.4000	47.1000	+13.085%	32	132	-93.142%
2026-05-06	36.3500	41.9500	36.1500	41.6500	+10.919%	15	143	-92.245%
2026-05-05	42.3500	42.3500	36.9500	37.5500	-1.650%	18	143	-91.398%
2026-05-04	36.9500	38.8000	35.3400	38.1800	+1.705%	15	143	-91.540%
2026-05-01	32.0000	40.8700	32.0000	37.5400	+17.570%	43	124	-91.396%
2026-04-30	27.4000	31.9300	27.4000	31.9300	+10.103%	5	124	-89.884%
2026-04-29	29.9400	30.0000	28.6300	29.0000	-10.769%	5	125	-88.862%
2026-04-27	26.4900	32.7000	26.4900	32.5000	+0.464%	13	126	-90.062%
2026-04-24	30.5500	32.3500	30.5500	32.3500	-0.462%	6	117	-90.015%
2026-04-23	35.7100	35.7100	32.5000	32.5000	-17.134%	16	118	-90.062%
2026-04-22	40.5000	41.0500	39.2000	39.2200	+0.435%	43	123	-91.764%
2026-04-21	40.6500	41.1900	38.5700	39.0500	-7.355%	6	140	-91.729%
2026-04-20	45.3000	45.3000	40.6900	42.1500	-10.699%	12	140	-92.337%
2026-04-17	43.1500	51.2000	43.1500	47.2000	+14.563%	23	136	-93.157%
2026-04-16	40.2500	41.8000	38.0000	41.2000	-5.091%	55	132	-92.160%
2026-04-15	29.2500	44.5000	29.2500	43.4100	+52.798%	54	119	-92.559%
2026-04-14	26.5000	29.5000	25.5000	28.4100	+19.520%	32	141	-88.631%
2026-04-13	23.5500	25.1500	23.1000	23.7700	+6.592%	34	133	-86.411%
2026-04-10	23.0000	23.4000	21.4000	22.3000	-1.762%	40	133	-85.516%
2026-04-09	22.0000	23.7000	20.7000	22.7000	+2.022%	44	121	-85.771%
2026-04-08	26.5800	26.5800	21.7000	22.2500	-3.261%	98	100	-85.483%
2026-04-07	24.0500	24.0500	21.2500	23.0000	-10.331%	68	83	-85.957%
2026-04-06	31.9000	31.9000	24.0500	25.6500	-12.308%	51	71	-87.407%
2026-04-02	32.1300	32.8500	29.2500	29.2500	-23.107%	19	45	-88.957%
2026-04-01	35.6000	38.0400	34.6000	38.0400	+13.552%	13	45	-91.509%
2026-03-31	31.2500	33.9200	31.0000	33.5000	+18.542%	16	43	-90.358%
2026-03-30	30.8500	30.8500	28.2600	28.2600	-9.856%	4	37	-88.570%
2026-03-27	32.8000	33.4500	31.3500	31.3500	-27.346%	126	36	-89.697%
2026-03-25	44.0000	44.0000	43.1500	43.1500	+7.365%	3	4	-92.514%
2026-03-24	41.3300	41.3300	40.1900	40.1900	+0.904%	2	3	-91.963%
2026-03-23	39.8300	39.8300	39.8300	39.8300	0.000%	1	0	-91.891%