Dark

TSLA20261016C435
TSLA Oct 16 2026 435.00 Call (TSLA261016C00435000)
option OPRA

EOD

Sep 21, 2026

2.22+35.366%(+0.58)590

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.8000	2.8000	1.8000	2.2200	+35.366%	590	2,541	0.000%
2026-09-18	2.1600	2.3200	1.5200	1.6400	-19.212%	291	2,290	+35.366%
2026-09-17	2.4100	3.1500	2.0100	2.0300	+20.833%	453	2,262	+9.360%
2026-09-16	1.5100	2.2800	1.4600	1.6800	+6.329%	368	2,158	+32.143%
2026-09-15	1.7100	2.0200	1.5000	1.5800	-8.671%	300	2,116	+40.506%
2026-09-14	1.9100	2.3200	1.6300	1.7300	-24.783%	205	2,175	+28.324%
2026-09-11	2.4400	2.9200	2.2600	2.3000	-7.631%	225	2,190	-3.478%
2026-09-10	2.6700	3.5500	2.3700	2.4900	-28.857%	455	2,186	-10.843%
2026-09-09	3.7500	4.8300	3.5000	3.5000	-2.778%	299	2,204	-36.571%
2026-09-08	2.6900	3.9500	2.6900	3.6000	+35.338%	427	2,256	-38.333%
2026-09-04	3.5800	3.8000	2.2500	2.6600	-56.607%	1,676	2,945	-16.541%
2026-09-03	4.6000	8.2500	4.3500	6.1300	+117.376%	1,858	2,945	-63.785%
2026-09-02	3.0000	3.0000	2.5500	2.8200	-6.000%	122	1,748	-21.277%
2026-09-01	3.7800	3.7800	2.7700	3.0000	-36.842%	145	1,748	-26.000%
2026-08-31	2.2700	5.0500	2.2700	4.7500	+110.177%	310	1,653	-53.263%
2026-08-28	3.3000	3.6600	2.1500	2.2600	-31.515%	356	1,734	-1.770%
2026-08-27	2.7600	3.5000	2.7600	3.3000	+15.385%	130	1,469	-32.727%
2026-08-26	2.8600	3.5000	2.6400	2.8600	-17.341%	64	1,466	-22.378%
2026-08-25	3.4200	4.2000	3.4200	3.4600	+4.532%	44	1,443	-35.838%
2026-08-24	5.2900	5.4800	3.3000	3.3100	-41.519%	198	1,422	-32.931%
2026-08-21	3.9500	6.8000	3.9500	5.6600	+55.068%	659	1,388	-60.777%
2026-08-20	3.8000	3.8100	3.2500	3.6500	-18.527%	66	1,294	-39.178%
2026-08-19	2.8300	4.4800	2.8300	4.4800	+55.556%	622	1,280	-50.446%
2026-08-18	2.4000	3.2500	2.4000	2.8800	-7.097%	97	1,381	-22.917%
2026-08-17	3.2000	3.5000	2.9800	3.1000	-16.216%	97	1,368	-28.387%
2026-08-14	3.6500	4.7900	3.1500	3.7000	+12.121%	155	1,362	-40.000%
2026-08-13	2.7000	3.3700	2.6600	3.3000	+33.065%	187	1,330	-32.727%
2026-08-12	2.9000	2.9000	2.2100	2.4800	-18.689%	28	1,276	-10.484%
2026-08-11	3.7200	3.8400	3.0500	3.0500	-9.763%	36	1,266	-27.213%
2026-08-10	3.4600	3.5900	3.2000	3.3800	-6.111%	25	1,256	-34.320%
2026-08-07	3.1500	4.1300	3.1500	3.6000	+16.129%	72	1,255	-38.333%
2026-08-06	3.0500	3.4300	3.0000	3.1000	-7.463%	484	1,269	-28.387%
2026-08-05	3.9500	3.9500	3.2000	3.3500	-23.864%	115	1,106	-33.731%
2026-08-04	4.0000	4.4000	3.9500	4.4000	+18.919%	53	1,105	-49.545%
2026-08-03	3.0000	3.9500	3.0000	3.7000	+19.355%	69	1,133	-40.000%
2026-07-31	3.0800	3.1000	2.4600	3.1000	+12.727%	13	1,112	-28.387%
2026-07-30	2.3800	2.7500	2.3800	2.7500	+20.087%	19	1,114	-19.273%
2026-07-29	2.4300	2.5400	2.2900	2.2900	-14.870%	34	1,105	-3.057%
2026-07-28	2.5000	2.7400	2.4000	2.6900	-4.610%	21	1,128	-17.472%
2026-07-27	3.5000	3.5000	2.7200	2.8200	-16.320%	38	1,126	-21.277%
2026-07-24	4.1800	4.1800	3.2000	3.3700	-18.795%	157	1,113	-34.125%
2026-07-23	6.7000	6.9000	4.0700	4.1500	-71.419%	891	1,225	-46.506%
2026-07-22	15.8500	15.8500	14.5200	14.5200	-13.417%	213	493	-84.711%
2026-07-21	15.1000	17.8800	15.1000	16.7700	+21.522%	33	371	-86.762%
2026-07-20	17.4000	17.4000	13.8000	13.8000	-22.862%	31	369	-83.913%
2026-07-17	18.7000	19.1000	17.2000	17.8900	-18.866%	13	363	-87.591%
2026-07-16	21.3600	23.2000	20.4000	22.0500	-8.696%	16	362	-89.932%
2026-07-15	26.4400	26.7700	22.5500	24.1500	-0.617%	31	357	-90.807%
2026-07-14	25.8600	25.8600	23.8000	24.3000	+4.787%	25	342	-90.864%
2026-07-13	27.2200	27.2200	23.1900	23.1900	-23.440%	18	338	-90.427%
2026-07-10	31.8900	32.2500	29.9500	30.2900	+5.028%	20	332	-92.671%
2026-07-09	28.6000	30.0000	28.6000	28.8400	+18.100%	30	329	-92.302%
2026-07-08	27.3800	27.3800	23.7000	24.4200	-15.326%	9	327	-90.909%
2026-07-07	35.1500	35.1500	28.8000	28.8400	-18.646%	176	332	-92.302%
2026-07-06	26.0300	35.4500	26.0300	35.4500	+45.885%	13	268	-93.738%
2026-07-02	43.0500	43.0500	23.7700	24.3000	-38.278%	109	270	-90.864%
2026-07-01	40.0800	43.6700	37.4600	39.3700	-0.329%	130	270	-94.361%
2026-06-30	31.8700	40.5300	31.8700	39.5000	+13.506%	24	244	-94.380%
2026-06-29	22.2500	35.0400	21.8300	34.8000	+67.873%	35	244	-93.621%
2026-06-26	17.6000	20.7300	17.6000	20.7300	+9.278%	7	256	-89.291%
2026-06-25	20.1500	20.1500	18.9700	18.9700	-6.413%	14	256	-88.297%
2026-06-24	22.0000	22.4000	19.9500	20.2700	-14.545%	17	259	-89.048%
2026-06-23	26.7800	26.7800	23.5300	23.7200	-30.235%	16	256	-90.641%
2026-06-22	31.8000	36.6400	31.8000	34.0000	+9.855%	5	259	-93.471%
2026-06-18	27.6500	30.9500	26.6400	30.9500	+4.209%	18	254	-92.827%
2026-06-17	31.9500	32.7500	29.7000	29.7000	-15.625%	10	254	-92.525%
2026-06-16	34.2000	36.5300	33.2500	35.2000	-8.761%	30	254	-93.693%
2026-06-15	40.7300	40.7300	38.5800	38.5800	+3.017%	5	245	-94.246%
2026-06-12	35.2700	37.4500	31.7500	37.4500	+5.552%	20	245	-94.072%
2026-06-11	30.0000	35.5000	29.2700	35.4800	+21.924%	63	245	-93.743%
2026-06-10	32.8000	32.8000	29.1000	29.1000	-5.519%	69	265	-92.371%
2026-06-09	38.2900	38.2900	30.4200	30.8000	-23.192%	13	218	-92.792%
2026-06-08	35.5000	40.1000	35.5000	40.1000	+23.271%	8	217	-94.464%
2026-06-05	40.0000	40.0000	32.2300	32.5300	-26.152%	25	214	-93.176%
2026-06-04	45.0000	45.0000	44.0500	44.0500	-6.277%	2	210	-94.960%
2026-06-03	49.0000	53.5000	46.9500	47.0000	+0.213%	22	210	-95.277%
2026-06-02	46.9000	46.9000	46.9000	46.9000	+6.253%	1	209	-95.267%
2026-06-01	48.5900	48.5900	44.1400	44.1400	-19.246%	7	209	-94.971%
2026-05-29	55.0000	56.6500	51.9500	54.6600	-9.518%	48	205	-95.939%
2026-05-28	59.3800	60.4100	59.3800	60.4100	+1.105%	7	197	-96.325%
2026-05-27	59.1500	62.3500	56.7000	59.7500	+10.342%	61	196	-96.285%
2026-05-26	53.5000	54.1500	51.4000	54.1500	+2.499%	64	206	-95.900%
2026-05-22	48.9000	52.8300	48.9000	52.8300	+13.126%	17	216	-95.798%
2026-05-21	50.8500	50.8500	46.7000	46.7000	+4.709%	4	210	-95.246%
2026-05-20	44.0500	44.6000	43.0500	44.6000	+12.484%	3	210	-95.022%
2026-05-19	36.5000	40.0500	36.5000	39.6500	-6.881%	51	208	-94.401%
2026-05-18	44.8500	44.8500	41.7000	42.5800	-15.482%	29	208	-94.786%
2026-05-15	54.5000	54.5000	50.3800	50.3800	-25.097%	83	208	-95.593%
2026-05-14	66.1200	69.3000	64.0000	67.2600	-0.429%	14	194	-96.699%
2026-05-13	62.3500	71.0000	60.4500	67.5500	+13.587%	48	192	-96.714%
2026-05-12	67.0700	67.0700	52.2400	59.4700	-9.538%	19	192	-96.267%
2026-05-11	49.4600	67.0100	49.4600	65.7400	+26.205%	53	192	-96.623%
2026-05-08	46.9500	55.0200	46.9500	52.0900	+20.467%	109	158	-95.738%
2026-05-07	45.0000	45.0000	42.9500	43.2400	+12.021%	11	101	-94.866%
2026-05-06	32.0000	38.6000	32.0000	38.6000	+14.032%	7	95	-94.249%
2026-05-05	33.7500	33.8500	33.7500	33.8500	-1.742%	2	92	-93.442%
2026-05-04	34.4000	34.4500	34.4000	34.4500	-2.546%	2	91	-93.556%
2026-05-01	35.0000	36.6500	35.0000	35.3500	+18.346%	4	90	-93.720%
2026-04-30	24.5900	30.5500	24.5900	29.8700	+13.144%	10	90	-92.568%
2026-04-29	26.4000	26.4000	26.4000	26.4000	-4.933%	2	87	-91.591%
2026-04-28	30.6000	30.6000	27.7700	27.7700	-5.544%	14	85	-92.006%
2026-04-27	25.0300	29.7500	25.0300	29.4000	+0.858%	5	77	-92.449%
2026-04-24	27.9500	29.2000	27.9500	29.1500	+2.641%	4	75	-92.384%
2026-04-23	30.6500	30.6500	28.0000	28.4000	-19.203%	7	71	-92.183%
2026-04-22	37.2000	37.2000	35.1500	35.1500	-5.714%	11	66	-93.684%
2026-04-21	37.2400	37.2800	37.2400	37.2800	-1.636%	2	65	-94.045%
2026-04-20	38.9000	38.9000	37.3500	37.9000	-12.491%	9	65	-94.142%
2026-04-17	41.4300	46.4900	41.4300	43.3100	+15.186%	13	64	-94.874%
2026-04-16	36.8300	37.6000	36.8300	37.6000	-4.057%	13	64	-94.096%
2026-04-15	26.5000	40.5200	26.4000	39.1900	+48.729%	60	53	-94.335%
2026-04-14	23.7200	26.7700	23.7200	26.3500	+24.527%	8	46	-91.575%
2026-04-13	21.5000	21.5000	21.1600	21.1600	+1.244%	31	43	-89.509%
2026-04-10	20.2500	20.9000	20.2500	20.9000	+1.015%	3	38	-89.378%
2026-04-09	20.6900	20.6900	20.6900	20.6900	+2.884%	9	37	-89.270%
2026-04-08	23.6300	23.6300	20.0500	20.1100	+4.740%	16	37	-88.961%
2026-04-07	19.2000	19.2000	19.2000	19.2000	-28.757%	9	24	-88.438%
2026-04-02	29.5000	29.5000	26.9500	26.9500	-22.468%	4	15	-91.763%
2026-04-01	34.7600	34.7600	34.7600	34.7600	+31.219%	1	15	-93.613%
2026-03-30	26.8900	26.8900	26.4900	26.4900	-7.378%	5	14	-91.619%
2026-03-27	30.4100	30.4200	28.6000	28.6000	-21.103%	6	11	-92.238%
2026-03-26	36.2500	36.2500	36.2500	36.2500	-10.339%	2	12	-93.876%
2026-03-25	40.4300	40.4300	40.4300	40.4300	+29.583%	2	12	-94.509%
2026-03-20	31.5500	31.5500	31.2000	31.2000	0.000%	11	10	-92.885%