Dark

TSLA20261016C430
TSLA Oct 16 2026 430.00 Call (TSLA261016C00430000)
option OPRA

EOD

Sep 22, 2026

2.88+7.463%(+0.20)763

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	3.0500	3.1000	2.4000	2.8800	+7.463%	763	9,073	0.000%
2026-09-21	2.4600	3.3500	2.2800	2.6800	+42.553%	1,108	8,930	+7.463%
2026-09-18	2.6000	2.7500	1.7700	1.8800	-21.667%	729	8,652	+53.191%
2026-09-17	2.5300	3.8000	2.2800	2.4000	+20.000%	851	8,679	+20.000%
2026-09-16	1.9600	2.6300	1.7400	2.0000	+8.108%	417	8,665	+44.000%
2026-09-15	1.9900	2.4100	1.7100	1.8500	-6.566%	2,095	8,581	+55.676%
2026-09-14	2.1300	3.1000	1.8600	1.9800	-28.000%	1,649	8,716	+45.455%
2026-09-11	2.8600	3.2500	2.6000	2.7500	-1.786%	702	8,467	+4.727%
2026-09-10	2.8800	4.0100	2.6200	2.8000	-28.205%	817	8,404	+2.857%
2026-09-09	4.1500	5.5200	3.9000	3.9000	-2.985%	1,013	8,481	-26.154%
2026-09-08	3.2500	4.5000	3.0000	4.0200	+40.070%	932	8,368	-28.358%
2026-09-04	4.0000	4.3500	2.5000	2.8700	-58.406%	997	8,257	+0.348%
2026-09-03	4.6500	9.1000	4.6500	6.9000	+97.708%	1,325	8,257	-58.261%
2026-09-02	4.9500	4.9500	2.8500	3.4900	+8.050%	282	8,095	-17.479%
2026-09-01	4.1800	4.1800	3.1000	3.2300	-39.286%	289	8,061	-10.836%
2026-08-31	2.5500	5.7000	2.5500	5.3200	+103.053%	659	8,015	-45.865%
2026-08-28	3.9700	4.1000	2.4100	2.6200	-31.053%	764	7,955	+9.924%
2026-08-27	3.2800	4.0000	3.2500	3.8000	+24.590%	178	7,542	-24.211%
2026-08-26	3.2500	3.5500	2.8400	3.0500	-19.737%	260	7,456	-5.574%
2026-08-25	3.7500	4.5500	3.7500	3.8000	+1.064%	416	7,431	-24.211%
2026-08-24	6.0000	6.0000	3.6500	3.7600	-39.355%	550	7,392	-23.404%
2026-08-21	4.6400	7.3400	4.3200	6.2000	+58.163%	1,269	7,281	-53.548%
2026-08-20	5.3000	5.3000	3.5000	3.9200	-25.758%	216	7,337	-26.531%
2026-08-19	3.5000	5.2800	3.3000	5.2800	+65.000%	709	7,329	-45.455%
2026-08-18	2.7800	3.5000	2.5500	3.2000	-5.882%	143	7,571	-10.000%
2026-08-17	3.9000	4.0000	3.2300	3.4000	-17.073%	234	7,543	-15.294%
2026-08-14	4.2000	5.4000	3.5700	4.1000	+9.626%	455	7,440	-29.756%
2026-08-13	2.4500	3.8800	2.4500	3.7400	+42.205%	309	7,421	-22.995%
2026-08-12	3.3000	3.3000	2.3600	2.6300	-23.768%	329	7,406	+9.506%
2026-08-11	3.7500	4.1500	3.3000	3.4500	-4.167%	89	7,367	-16.522%
2026-08-10	3.8000	4.0800	3.4700	3.6000	-4.509%	125	7,369	-20.000%
2026-08-07	3.5000	4.7700	3.4000	3.7700	+16.000%	90	7,374	-23.607%
2026-08-06	3.2500	3.6700	3.1800	3.2500	-12.162%	69	7,387	-11.385%
2026-08-05	4.1100	4.2000	3.4500	3.7000	-22.105%	29	7,372	-22.162%
2026-08-04	4.2500	4.9500	3.9000	4.7500	+20.253%	539	7,373	-39.368%
2026-08-03	3.1500	4.2500	3.1500	3.9500	+19.697%	50	7,425	-27.089%
2026-07-31	3.0500	3.3000	2.6300	3.3000	+6.452%	22	7,422	-12.727%
2026-07-30	2.7000	3.1000	2.6800	3.1000	+32.479%	95	7,419	-7.097%
2026-07-29	2.7800	2.8200	2.3400	2.3400	-19.310%	157	7,377	+23.077%
2026-07-28	2.7400	3.1500	2.6400	2.9000	-4.918%	83	7,262	-0.690%
2026-07-27	3.8000	3.8000	2.9200	3.0500	-22.785%	258	7,239	-5.574%
2026-07-24	4.5500	4.5500	3.3900	3.9500	-17.364%	597	7,212	-27.089%
2026-07-23	6.7500	7.3500	4.1500	4.7800	-69.457%	1,245	7,204	-39.749%
2026-07-22	17.2200	17.2200	15.4500	15.6500	-10.315%	123	6,671	-81.597%
2026-07-21	16.7000	18.8500	16.6500	17.4500	+16.333%	31	6,659	-83.496%
2026-07-20	20.3100	20.3100	15.0000	15.0000	-22.199%	296	6,672	-80.800%
2026-07-17	20.3800	20.5500	18.7100	19.2800	-17.677%	1,070	6,500	-85.062%
2026-07-16	24.0500	25.4500	21.9700	23.4200	-7.795%	83	5,529	-87.703%
2026-07-15	28.1100	30.0000	24.3500	25.4000	-2.195%	42	5,550	-88.661%
2026-07-14	27.5500	28.5300	25.5300	25.9700	+1.248%	40	5,540	-88.910%
2026-07-13	28.9900	28.9900	24.5000	25.6500	-18.752%	399	5,536	-88.772%
2026-07-10	33.6400	34.0000	31.5700	31.5700	-0.723%	10	5,530	-90.877%
2026-07-09	26.1200	32.0000	25.8400	31.8000	+17.778%	15	5,529	-90.943%
2026-07-08	28.4000	28.7900	25.3500	27.0000	-11.475%	94	5,530	-89.333%
2026-07-07	38.5000	38.5000	30.2000	30.5000	-20.984%	38	5,542	-90.557%
2026-07-06	27.0700	38.7000	24.7200	38.6000	+47.610%	173	5,535	-92.539%
2026-07-02	42.3500	45.8500	25.1500	26.1500	-37.738%	394	5,367	-88.987%
2026-07-01	42.5000	46.2500	41.2000	42.0000	+2.140%	271	5,367	-93.143%
2026-06-30	33.9500	41.1300	33.9500	41.1200	+12.812%	96	5,441	-92.996%
2026-06-29	23.1200	37.2100	23.1200	36.4500	+63.747%	99	5,428	-92.099%
2026-06-26	20.9000	24.8400	20.9000	22.2600	+12.367%	40	5,448	-87.062%
2026-06-25	21.6700	21.9500	19.7200	19.8100	-9.749%	111	5,449	-85.462%
2026-06-24	24.6200	24.7700	21.1000	21.9500	-8.351%	157	5,436	-86.879%
2026-06-23	28.4000	28.4000	23.8000	23.9500	-32.153%	116	5,314	-87.975%
2026-06-22	31.1600	39.8100	31.1600	35.3000	+8.282%	340	5,335	-91.841%
2026-06-18	32.5500	32.6000	27.0500	32.6000	+3.459%	4,039	1,714	-91.166%
2026-06-17	33.6400	35.0000	31.0400	31.5100	-12.956%	46	1,714	-90.860%
2026-06-16	36.0000	38.0400	34.8500	36.2000	-6.242%	74	1,714	-92.044%
2026-06-15	41.4500	42.6800	38.6100	38.6100	-2.005%	29	1,679	-92.541%
2026-06-12	37.4000	39.7800	33.0000	39.4000	+6.486%	38	1,679	-92.690%
2026-06-11	29.1000	37.0500	29.1000	37.0000	+22.842%	51	1,679	-92.216%
2026-06-10	34.1000	34.3000	30.1200	30.1200	-16.333%	46	1,678	-90.438%
2026-06-09	44.0000	46.3800	32.6400	36.0000	-15.691%	114	1,681	-92.000%
2026-06-08	35.5500	43.8500	35.5500	42.7000	+24.854%	76	1,691	-93.255%
2026-06-05	47.6000	49.7800	33.1900	34.2000	-25.974%	76	1,686	-91.579%
2026-06-04	50.0000	50.8000	46.2000	46.2000	-5.231%	30	1,639	-93.766%
2026-06-03	46.5000	55.2500	46.5000	48.7500	-2.108%	169	1,626	-94.092%
2026-06-02	46.0000	49.8000	44.8100	49.8000	+8.686%	42	1,609	-94.217%
2026-06-01	49.8300	50.3500	45.5500	45.8200	-19.614%	27	1,609	-93.715%
2026-05-29	55.7300	59.3000	53.4200	57.0000	-7.842%	73	1,599	-94.947%
2026-05-28	59.0000	62.6000	59.0000	61.8500	+1.344%	9	1,614	-95.344%
2026-05-27	61.7700	65.0000	60.0800	61.0300	+10.762%	24	1,613	-95.281%
2026-05-26	55.4300	57.6500	52.9000	55.1000	-1.484%	89	1,617	-94.773%
2026-05-22	51.0000	55.9300	50.1500	55.9300	+16.037%	56	1,649	-94.851%
2026-05-21	51.5000	53.4700	47.1800	48.2000	-0.290%	62	1,648	-94.025%
2026-05-20	46.2900	48.3400	43.5200	48.3400	+16.622%	18	1,648	-94.042%
2026-05-19	40.0000	41.5500	37.8000	41.4500	-6.791%	41	1,629	-93.052%
2026-05-18	49.4500	49.4500	44.4700	44.4700	-15.134%	34	1,629	-93.524%
2026-05-15	57.2200	57.4000	52.4000	52.4000	-21.203%	395	1,629	-94.504%
2026-05-14	68.0000	72.0000	66.5000	66.5000	-1.845%	16	1,300	-95.669%
2026-05-13	63.5000	74.1700	60.6400	67.7500	+10.811%	51	1,298	-95.749%
2026-05-12	65.0000	65.0000	54.1000	61.1400	-13.742%	98	1,298	-95.289%
2026-05-11	52.9000	71.2100	50.4800	70.8800	+30.055%	115	1,298	-95.937%
2026-05-08	50.0000	57.6000	50.0000	54.5000	+18.478%	150	1,326	-94.716%
2026-05-07	44.0000	47.4500	41.8500	46.0000	+18.404%	97	1,289	-93.739%
2026-05-06	33.7500	40.3500	33.7500	38.8500	+4.295%	16	1,295	-92.587%
2026-05-05	37.1400	40.0000	37.1400	37.2500	+2.027%	6	1,288	-92.268%
2026-05-04	35.8000	37.1500	33.8500	36.5100	+2.269%	25	1,287	-92.112%
2026-05-01	33.0200	39.2000	33.0200	35.7000	+10.698%	64	1,264	-91.933%
2026-04-30	25.4000	32.2500	25.4000	32.2500	+17.916%	80	1,264	-91.070%
2026-04-29	29.0400	29.2000	27.2500	27.3500	-8.833%	8	1,266	-89.470%
2026-04-28	29.8500	30.2500	29.0000	30.0000	-2.597%	10	1,265	-90.400%
2026-04-27	26.9500	31.1500	25.8000	30.8000	+2.326%	17	1,265	-90.649%
2026-04-24	29.4000	32.7500	29.3000	30.1000	+2.207%	24	1,273	-90.432%
2026-04-23	28.6500	34.5500	28.0000	29.4500	-22.805%	55	1,275	-90.221%
2026-04-22	36.5500	38.5500	36.1000	38.1500	+1.598%	59	1,283	-92.451%
2026-04-21	39.8800	39.8800	37.5500	37.5500	-6.242%	4	1,318	-92.330%
2026-04-20	45.2200	46.1500	38.7600	40.0500	-8.624%	1,046	1,318	-92.809%
2026-04-17	42.5600	49.3200	40.7500	43.8300	+10.153%	115	306	-93.429%
2026-04-16	41.8700	42.0900	36.1000	39.7900	-3.656%	171	220	-92.762%
2026-04-15	27.6500	42.3000	27.6500	41.3000	+52.399%	91	115	-93.027%
2026-04-14	25.0000	28.4100	24.4000	27.1000	+21.962%	66	122	-89.373%
2026-04-13	22.2500	24.0000	22.1000	22.2200	+2.161%	68	113	-87.039%
2026-04-10	22.0000	22.1000	20.4700	21.7500	-1.136%	23	105	-86.759%
2026-04-09	21.1700	22.7000	20.0000	22.0000	+5.263%	43	95	-86.909%
2026-04-08	24.0000	24.7000	20.9000	20.9000	-5.215%	30	85	-86.220%
2026-04-07	20.7000	22.0500	20.4000	22.0500	-8.922%	20	93	-86.939%
2026-04-06	28.3600	28.3600	23.4500	24.2100	-13.690%	28	89	-88.104%
2026-04-02	30.0000	31.4000	27.9800	28.0500	-23.151%	39	62	-89.733%
2026-04-01	33.4400	36.5000	33.2500	36.5000	+12.481%	70	62	-92.110%
2026-03-31	31.0000	32.4500	31.0000	32.4500	+19.126%	11	33	-91.125%
2026-03-30	30.5000	30.5000	27.2400	27.2400	-8.159%	4	23	-89.427%
2026-03-27	31.1000	32.4000	29.6600	29.6600	-23.161%	13	20	-90.290%
2026-03-26	38.7700	38.7700	38.6000	38.6000	-6.988%	2	13	-92.539%
2026-03-25	42.9600	43.9000	41.5000	41.5000	+5.330%	3	11	-93.060%
2026-03-24	39.4000	39.4000	39.4000	39.4000	+7.357%	1	9	-92.690%
2026-03-23	39.5000	40.0000	36.7000	36.7000	+2.657%	4	0	-92.153%
2026-03-20	36.3800	37.0000	35.7500	35.7500	0.000%	10	0	-91.944%