Dark

TSLA20261016C440
TSLA Oct 16 2026 440.00 Call (TSLA261016C00440000)
option OPRA

EOD

Sep 21, 2026

1.86+37.778%(+0.51)919

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.7200	2.3500	1.6000	1.8600	+37.778%	919	3,927	0.000%
2026-09-18	1.8800	1.9500	1.3200	1.3500	-21.053%	773	3,396	+37.778%
2026-09-17	2.0300	2.7600	1.7100	1.7100	+19.580%	1,768	2,899	+8.772%
2026-09-16	1.3900	1.9600	1.3200	1.4300	+7.519%	307	1,723	+30.070%
2026-09-15	1.4700	1.8000	1.3300	1.3300	-12.500%	197	1,581	+39.850%
2026-09-14	1.6500	2.3100	1.4200	1.5200	-24.752%	439	1,581	+22.368%
2026-09-11	2.1300	2.5100	1.8800	2.0200	-4.717%	493	1,654	-7.921%
2026-09-10	2.1700	3.0900	2.1200	2.1200	-31.613%	422	1,671	-12.264%
2026-09-09	3.3000	4.2500	3.1000	3.1000	-3.125%	287	1,724	-40.000%
2026-09-08	2.5100	3.5000	2.3700	3.2000	+35.021%	550	1,739	-41.875%
2026-09-04	3.2000	3.4500	1.9600	2.3700	-56.514%	466	1,699	-21.519%
2026-09-03	3.7000	7.4500	3.7000	5.4500	+97.464%	917	1,699	-65.872%
2026-09-02	2.7300	2.7800	2.2700	2.7600	+2.985%	163	1,537	-32.609%
2026-09-01	3.1000	3.1000	2.4200	2.6800	-37.674%	323	1,527	-30.597%
2026-08-31	2.6000	4.5500	2.5900	4.3000	+116.080%	701	1,679	-56.744%
2026-08-28	3.0000	3.2600	1.9300	1.9900	-33.667%	152	1,658	-6.533%
2026-08-27	2.7800	3.1800	2.7800	3.0000	+20.482%	208	1,706	-38.000%
2026-08-26	2.4800	2.9000	2.3100	2.4900	-22.910%	163	1,656	-25.301%
2026-08-25	3.3000	3.8000	3.1500	3.2300	+5.902%	199	1,603	-42.415%
2026-08-24	3.9700	3.9700	3.0500	3.0500	-39.604%	177	1,568	-39.016%
2026-08-21	3.5000	6.1900	3.5000	5.0500	+53.963%	484	1,549	-63.168%
2026-08-20	3.2500	3.3500	2.9300	3.2800	-23.721%	158	1,341	-43.293%
2026-08-19	2.8900	4.3000	2.7400	4.3000	+61.654%	118	1,332	-56.744%
2026-08-18	2.5800	2.9500	2.4800	2.6600	-4.659%	111	1,309	-30.075%
2026-08-17	3.0000	3.1500	2.7100	2.7900	-19.130%	83	1,275	-33.333%
2026-08-14	3.2500	4.6000	2.8400	3.4500	+13.115%	227	1,286	-46.087%
2026-08-13	2.4600	3.2000	2.4000	3.0500	+41.860%	269	1,171	-39.016%
2026-08-12	2.6200	2.6200	2.0100	2.1500	-23.214%	154	1,001	-13.488%
2026-08-11	3.2000	3.5200	2.7500	2.8000	-6.355%	282	1,043	-33.571%
2026-08-10	3.1700	3.3700	2.9800	2.9900	-8.000%	74	1,014	-37.793%
2026-08-07	3.2500	4.0000	3.0000	3.2500	+16.071%	82	993	-42.769%
2026-08-06	2.7100	3.2300	2.7100	2.8000	-11.111%	67	947	-33.571%
2026-08-05	3.5000	3.5800	2.9500	3.1500	-23.171%	30	947	-40.952%
2026-08-04	3.4500	4.2400	3.4500	4.1000	+13.889%	282	937	-54.634%
2026-08-03	2.7900	3.6700	2.7900	3.6000	+28.114%	37	794	-48.333%
2026-07-31	2.7100	2.8900	2.2300	2.8100	+6.038%	36	796	-33.808%
2026-07-30	2.3500	2.6600	2.2800	2.6500	+31.841%	36	785	-29.811%
2026-07-29	2.5000	2.5000	2.0100	2.0100	-17.959%	86	773	-7.463%
2026-07-28	2.3600	2.5500	2.1400	2.4500	-6.130%	33	763	-24.082%
2026-07-27	3.1100	3.1100	2.4900	2.6100	-14.426%	100	754	-28.736%
2026-07-24	3.8500	3.8500	2.9400	3.0500	-22.785%	138	747	-39.016%
2026-07-23	6.6000	6.6000	3.6000	3.9500	-71.062%	369	688	-52.911%
2026-07-22	14.3500	15.3000	13.5000	13.6500	-9.483%	60	621	-86.374%
2026-07-21	14.4000	16.5000	14.4000	15.0800	+16.448%	89	593	-87.666%
2026-07-20	17.2500	17.2500	12.9000	12.9500	-21.988%	70	595	-85.637%
2026-07-17	17.5000	17.9000	16.1500	16.6000	-17.000%	51	599	-88.795%
2026-07-16	20.3400	22.1000	19.2000	20.0000	-14.163%	77	593	-90.700%
2026-07-15	24.8000	26.0500	21.2000	23.3000	+2.418%	31	591	-92.017%
2026-07-14	24.2300	24.9000	22.3800	22.7500	+1.201%	11	594	-91.824%
2026-07-13	26.8100	26.8100	21.5300	22.4800	-19.714%	55	591	-91.726%
2026-07-10	30.0900	30.0900	27.7000	28.0000	+2.752%	28	583	-93.357%
2026-07-09	22.2500	28.7000	22.2500	27.2500	+17.204%	45	571	-93.174%
2026-07-08	24.5000	24.5000	22.2000	23.2500	-14.207%	32	575	-92.000%
2026-07-07	33.4000	33.4000	26.9000	27.1000	-21.789%	41	561	-93.137%
2026-07-06	23.0800	34.6500	23.0800	34.6500	+46.203%	64	553	-94.632%
2026-07-02	39.7000	39.7000	22.3000	23.7000	-37.795%	113	539	-92.152%
2026-07-01	37.3800	41.5000	36.0000	38.1000	+3.843%	125	539	-95.118%
2026-06-30	30.4900	38.1000	30.4700	36.6900	+10.512%	63	509	-94.930%
2026-06-29	19.3600	33.2000	19.3600	33.2000	+66.000%	55	502	-94.398%
2026-06-26	16.8000	21.5500	16.7300	20.0000	+11.732%	24	500	-90.700%
2026-06-25	18.4500	19.2000	17.9000	17.9000	-6.771%	41	481	-89.609%
2026-06-24	20.8500	21.7500	18.4000	19.2000	-9.690%	30	483	-90.313%
2026-06-23	24.8600	24.8600	21.1300	21.2600	-32.293%	63	480	-91.251%
2026-06-22	28.7300	35.1300	28.7300	31.4000	+8.276%	17	490	-94.076%
2026-06-18	27.4500	29.0000	24.4100	29.0000	+2.837%	29	484	-93.586%
2026-06-17	30.2900	31.1000	27.9000	28.2000	-14.260%	22	484	-93.404%
2026-06-16	32.5400	34.0400	32.2500	32.8900	-7.352%	15	484	-94.345%
2026-06-15	40.1000	40.1000	35.4500	35.5000	-2.204%	39	478	-94.761%
2026-06-12	32.6000	36.3000	29.9000	36.3000	+5.831%	26	478	-94.876%
2026-06-11	26.7000	34.3000	26.7000	34.3000	+27.037%	25	478	-94.577%
2026-06-10	30.8500	31.0500	27.0000	27.0000	-16.923%	45	466	-93.111%
2026-06-09	42.4500	42.4500	29.5000	32.5000	-14.698%	128	443	-94.277%
2026-06-08	32.4000	38.1000	32.4000	38.1000	+18.544%	30	424	-95.118%
2026-06-05	42.0000	42.0000	30.3500	32.1400	-24.942%	133	425	-94.213%
2026-06-04	43.0000	45.8000	42.0500	42.8200	-3.991%	27	379	-95.656%
2026-06-03	43.0000	50.4000	43.0000	44.6000	-2.556%	20	375	-95.830%
2026-06-02	41.7000	45.8000	41.7000	45.7700	+9.262%	38	376	-95.936%
2026-06-01	47.8700	48.0000	41.8500	41.8900	-19.411%	27	362	-95.560%
2026-05-29	55.4100	55.4100	49.0000	51.9800	-10.457%	66	363	-96.422%
2026-05-28	55.1700	58.0500	54.1000	58.0500	+0.485%	19	349	-96.796%
2026-05-27	55.8500	60.0000	55.8500	57.7700	+9.829%	118	345	-96.780%
2026-05-26	52.0000	52.8000	49.5000	52.6000	+10.388%	69	342	-96.464%
2026-05-22	47.0800	50.7000	47.0800	47.6500	+1.383%	36	339	-96.097%
2026-05-21	48.5000	48.6600	42.6500	47.0000	+10.823%	16	349	-96.043%
2026-05-20	39.2000	42.9000	38.9500	42.4100	+12.315%	38	349	-95.614%
2026-05-19	36.9000	38.6000	34.1500	37.7600	-7.677%	67	344	-95.074%
2026-05-18	45.9000	45.9000	40.5000	40.9000	-15.303%	37	344	-95.452%
2026-05-15	52.3700	52.3700	48.2900	48.2900	-23.434%	97	344	-96.148%
2026-05-14	63.0000	67.3800	62.2200	63.0700	-0.958%	14	327	-97.051%
2026-05-13	57.1000	69.8500	57.1000	63.6800	+10.402%	112	330	-97.079%
2026-05-12	61.9200	62.5000	50.0000	57.6800	-7.267%	40	330	-96.775%
2026-05-11	49.0200	65.3700	49.0200	62.2000	+24.400%	191	330	-97.010%
2026-05-08	46.2900	54.0200	46.2900	50.0000	+27.421%	74	219	-96.280%
2026-05-07	40.0000	43.5000	39.1200	39.2400	+6.198%	50	178	-95.260%
2026-05-06	35.1800	36.9500	34.7300	36.9500	+17.116%	4	166	-94.966%
2026-05-05	33.0500	33.8000	31.5500	31.5500	-4.683%	16	164	-94.105%
2026-05-04	30.5200	33.8500	30.5200	33.1000	-0.750%	34	166	-94.381%
2026-05-01	33.3000	35.0000	33.3000	33.3500	+23.063%	20	173	-94.423%
2026-04-30	26.2000	27.1000	26.2000	27.1000	+8.184%	11	173	-93.137%
2026-04-29	24.0000	25.1200	24.0000	25.0500	-5.827%	19	166	-92.575%
2026-04-28	26.3700	26.6000	26.3700	26.6000	-5.169%	2	154	-93.008%
2026-04-27	23.7000	28.3500	23.3000	28.0500	+1.815%	20	153	-93.369%
2026-04-24	29.0000	29.0000	26.0000	27.5500	+4.872%	36	155	-93.249%
2026-04-23	29.0500	29.0500	25.8000	26.2700	-24.075%	14	151	-92.920%
2026-04-22	33.9000	35.7400	33.9000	34.6000	-1.425%	17	153	-94.624%
2026-04-21	35.5800	35.5800	34.7000	35.1000	-4.334%	43	154	-94.701%
2026-04-20	43.0000	43.0000	35.8000	36.6900	-9.963%	68	122	-94.930%
2026-04-17	37.3000	45.5000	37.3000	40.7500	+12.259%	48	134	-95.436%
2026-04-16	36.0000	36.3000	35.8000	36.3000	-4.474%	14	122	-94.876%
2026-04-15	25.4000	39.2800	25.4000	38.0000	+51.394%	22	122	-95.105%
2026-04-14	22.0000	25.5800	22.0000	25.1000	+24.876%	27	122	-92.590%
2026-04-13	20.2000	21.0000	20.1000	20.1000	+2.813%	5	109	-90.746%
2026-04-10	20.6000	20.6000	18.5000	19.5500	-3.266%	4	106	-90.486%
2026-04-09	18.0000	20.4000	17.9800	20.2100	+0.298%	4	104	-90.797%
2026-04-08	22.0000	22.6000	20.1500	20.1500	-0.248%	17	102	-90.769%
2026-04-07	20.0000	20.2000	18.7500	20.2000	-7.847%	11	100	-90.792%
2026-04-06	25.2000	25.2000	20.8500	21.9200	-14.542%	44	95	-91.515%
2026-04-02	27.9000	28.3500	25.3300	25.6500	-21.799%	24	78	-92.749%
2026-04-01	30.9700	32.9200	30.9700	32.8000	+10.923%	4	78	-94.329%
2026-03-31	26.8600	29.5700	26.5000	29.5700	+13.295%	35	77	-93.710%
2026-03-30	27.8000	27.8000	26.1000	26.1000	-4.220%	4	57	-92.874%
2026-03-27	28.1500	28.1500	27.0200	27.2500	-18.291%	5	55	-93.174%
2026-03-26	34.1000	34.1000	33.3500	33.3500	-11.842%	3	52	-94.423%
2026-03-25	40.2100	40.2100	37.8300	37.8300	+6.414%	3	53	-95.083%
2026-03-24	35.5500	35.5500	35.5500	35.5500	+9.385%	1	51	-94.768%
2026-03-20	33.4000	33.4000	32.0000	32.5000	0.000%	56	0	-94.277%