Dark

TSLA20261016C445
TSLA Oct 16 2026 445.00 Call (TSLA261016C00445000)
option OPRA

EOD

Sep 23, 2026

1.63-8.427%(-0.15)397

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	2.0400	2.3000	1.5200	1.6300	-8.427%	397	2,277	0.000%
2026-09-22	1.6800	1.8100	1.4100	1.7800	+14.839%	236	2,080	-8.427%
2026-09-21	1.7400	2.0200	1.4000	1.5500	+29.167%	267	2,103	+5.161%
2026-09-18	1.5600	1.6400	1.1400	1.2000	-20.000%	139	2,051	+35.833%
2026-09-17	1.5300	2.4000	1.5000	1.5000	+18.110%	140	1,979	+8.667%
2026-09-16	1.4000	1.5900	1.1400	1.2700	+7.627%	38	1,921	+28.346%
2026-09-15	1.3100	1.5000	1.1800	1.1800	-9.924%	186	1,929	+38.136%
2026-09-14	1.8200	1.9600	1.2200	1.3100	-24.713%	75	1,923	+24.427%
2026-09-11	1.9600	2.2200	1.7100	1.7400	-5.435%	158	1,904	-6.322%
2026-09-10	2.0600	2.4400	1.8300	1.8400	-33.574%	411	1,846	-11.413%
2026-09-09	3.0100	3.6900	2.6900	2.7700	+0.727%	213	1,795	-41.155%
2026-09-08	2.1400	3.0500	2.1400	2.7500	+30.952%	237	1,743	-40.727%
2026-09-04	2.9500	2.9500	1.7500	2.1000	-57.576%	178	1,595	-22.381%
2026-09-03	3.4800	6.4500	3.4800	4.9500	+96.429%	381	1,595	-67.071%
2026-09-02	2.6000	2.6000	2.1400	2.5200	+5.439%	51	1,544	-35.317%
2026-09-01	2.6600	2.6700	2.1700	2.3900	-38.402%	221	1,528	-31.799%
2026-08-31	2.4500	4.0000	2.4500	3.8800	+107.487%	170	1,501	-57.990%
2026-08-28	2.7400	2.7400	1.6900	1.8700	-30.741%	150	1,479	-12.834%
2026-08-27	2.4800	2.8100	2.4800	2.7000	+20.000%	27	1,471	-39.630%
2026-08-26	2.3000	2.5200	2.1300	2.2500	-18.773%	41	1,468	-27.556%
2026-08-25	2.6900	3.3000	2.6900	2.7700	-2.465%	32	1,474	-41.155%
2026-08-24	4.5500	4.5500	2.6800	2.8400	-38.925%	159	1,471	-42.606%
2026-08-21	3.3000	5.4600	3.2500	4.6500	+55.000%	131	1,462	-64.946%
2026-08-20	3.1500	3.1500	2.6800	3.0000	-18.919%	223	1,424	-45.667%
2026-08-19	2.5000	3.7000	2.4500	3.7000	+64.444%	16	1,483	-55.946%
2026-08-18	2.4100	2.4100	2.2500	2.2500	-14.449%	3	1,476	-27.556%
2026-08-17	2.8200	2.8800	2.4700	2.6300	-15.161%	82	1,474	-38.023%
2026-08-14	3.6900	4.0500	2.5600	3.1000	+13.139%	80	1,467	-47.419%
2026-08-13	2.2600	2.9400	2.2500	2.7400	+37.688%	60	1,455	-40.511%
2026-08-12	2.1600	2.1600	1.9000	1.9900	-23.462%	65	1,432	-18.090%
2026-08-11	2.8600	3.2400	2.6000	2.6000	-7.473%	241	1,394	-37.308%
2026-08-10	2.8900	3.1000	2.7800	2.8100	-6.333%	9	1,362	-41.993%
2026-08-07	2.9500	3.6700	2.8500	3.0000	+14.943%	26	1,362	-45.667%
2026-08-06	2.7000	2.9900	2.6100	2.6100	-7.117%	51	1,365	-37.548%
2026-08-05	3.3000	3.3000	2.8100	2.8100	-24.665%	139	1,357	-41.993%
2026-08-04	3.3000	3.8000	3.3000	3.7300	+11.343%	49	1,343	-56.300%
2026-08-03	2.5000	3.4500	2.5000	3.3500	+25.940%	40	1,317	-51.343%
2026-07-31	2.3900	2.6700	2.1500	2.6600	+14.655%	30	1,303	-38.722%
2026-07-30	2.1500	2.3500	2.1500	2.3200	+24.731%	28	1,295	-29.741%
2026-07-29	2.1100	2.2100	1.8600	1.8600	-20.513%	15	1,299	-12.366%
2026-07-28	2.1800	2.3500	1.9900	2.3400	-2.092%	67	1,299	-30.342%
2026-07-27	2.9800	2.9800	2.3100	2.3900	-14.947%	33	1,315	-31.799%
2026-07-24	3.8500	3.8500	2.7500	2.8100	-23.014%	41	1,326	-41.993%
2026-07-23	5.3500	6.0500	3.4200	3.6500	-71.260%	236	1,327	-55.342%
2026-07-22	13.4700	13.8700	12.7000	12.7000	-6.065%	12	1,345	-87.165%
2026-07-21	13.0000	15.3300	13.0000	13.5200	+11.736%	29	1,351	-87.944%
2026-07-20	16.3500	16.3500	12.0000	12.1000	-21.885%	71	1,343	-86.529%
2026-07-17	15.5300	16.7000	15.0000	15.4900	-19.112%	27	1,305	-89.477%
2026-07-16	20.5000	20.5000	19.1500	19.1500	-13.544%	2	1,298	-91.488%
2026-07-15	24.7500	24.7500	19.8000	22.1500	+4.778%	12	1,299	-92.641%
2026-07-14	22.3300	22.3300	21.1400	21.1400	+3.425%	8	1,292	-92.289%
2026-07-13	21.4000	22.6000	20.4400	20.4400	-24.296%	18	1,293	-92.025%
2026-07-10	28.3200	28.3200	26.8500	27.0000	+4.651%	71	1,302	-93.963%
2026-07-09	21.2500	26.3100	21.2500	25.8000	+15.179%	66	1,306	-93.682%
2026-07-08	21.1700	22.4000	21.0800	22.4000	-11.287%	24	1,306	-92.723%
2026-07-07	31.3500	31.3500	25.2500	25.2500	-19.483%	9	1,304	-93.545%
2026-07-06	25.2500	31.4500	25.2500	31.3600	+47.092%	10	1,304	-94.802%
2026-07-02	38.6200	38.6200	20.8500	21.3200	-40.860%	84	1,311	-92.355%
2026-07-01	35.4000	39.5000	34.1000	36.0500	+3.980%	114	1,311	-95.479%
2026-06-30	28.8300	36.3400	28.8300	34.6700	+12.382%	12	1,220	-95.299%
2026-06-29	21.8500	31.3900	21.8500	30.8500	+59.021%	106	1,216	-94.716%
2026-06-26	15.6000	20.0000	15.1000	19.4000	+18.293%	138	1,221	-91.598%
2026-06-25	17.6000	17.6000	16.4000	16.4000	-6.178%	16	1,197	-90.061%
2026-06-24	20.4600	20.4600	17.4800	17.4800	-13.722%	10	1,187	-90.675%
2026-06-23	23.1700	23.1700	19.7500	20.2600	-36.588%	83	1,181	-91.955%
2026-06-22	28.1000	31.9500	28.1000	31.9500	+21.252%	4	1,181	-94.898%
2026-06-18	23.6100	26.3500	23.6100	26.3500	-10.648%	3	1,203	-93.814%
2026-06-17	28.5400	29.5000	27.7000	29.4900	-5.177%	31	1,203	-94.473%
2026-06-16	32.3000	32.3000	30.7000	31.1000	-11.648%	26	1,203	-94.759%
2026-06-15	37.5100	37.5100	34.4300	35.2000	+3.835%	12	1,185	-95.369%
2026-06-12	33.0000	33.9200	29.0000	33.9000	+4.533%	32	1,185	-95.192%
2026-06-11	29.2500	32.4300	29.2500	32.4300	+27.176%	2	1,185	-94.974%
2026-06-10	26.8000	27.5000	24.9900	25.5000	-18.452%	44	1,185	-93.608%
2026-06-09	38.7500	38.7500	27.6000	31.2700	-15.714%	12	1,182	-94.787%
2026-06-08	31.7500	37.1000	31.7500	37.1000	+21.440%	11	1,185	-95.606%
2026-06-05	37.2000	37.2000	28.7000	30.5500	-25.597%	53	1,186	-94.664%
2026-06-04	40.7500	41.3300	40.7500	41.0600	-5.544%	13	1,182	-96.030%
2026-06-03	45.2500	47.6500	43.4700	43.4700	+0.905%	41	1,180	-96.250%
2026-06-02	40.0900	43.6000	40.0900	43.0800	+5.073%	27	1,178	-96.216%
2026-06-01	43.6500	43.7000	40.8500	41.0000	-18.699%	26	1,175	-96.024%
2026-05-29	47.4800	51.5600	47.4800	50.4300	-8.176%	8	1,176	-96.768%
2026-05-28	55.2000	55.4200	54.3000	54.9200	+1.892%	10	1,173	-97.032%
2026-05-27	55.3000	57.2500	53.7800	53.9000	+7.800%	28	1,169	-96.976%
2026-05-26	48.5000	50.8500	48.5000	50.0000	+7.759%	7	1,171	-96.740%
2026-05-22	44.0500	48.5200	43.6500	46.4000	+9.254%	25	1,172	-96.487%
2026-05-21	46.5500	46.5500	41.0800	42.4700	+5.124%	19	1,172	-96.162%
2026-05-20	38.7500	40.4500	38.7500	40.4000	+10.837%	3	1,172	-95.965%
2026-05-19	34.0000	36.4500	32.2800	36.4500	-6.730%	10	1,171	-95.528%
2026-05-18	44.6500	44.6500	38.2500	39.0800	-16.496%	120	1,171	-95.829%
2026-05-15	50.0000	50.1200	46.8000	46.8000	-20.759%	229	1,171	-96.517%
2026-05-14	60.9500	64.8000	59.0600	59.0600	-3.180%	152	1,184	-97.240%
2026-05-13	56.0000	67.3000	53.1100	61.0000	+18.424%	85	1,173	-97.328%
2026-05-12	59.6000	62.0000	49.8500	51.5100	-18.844%	18	1,173	-96.836%
2026-05-11	45.5000	63.4700	44.6100	63.4700	+30.731%	70	1,173	-97.432%
2026-05-08	45.6700	51.2200	45.2000	48.5500	+35.615%	17	1,131	-96.643%
2026-05-07	38.2100	41.3700	35.8000	35.8000	+2.432%	34	1,120	-95.447%
2026-05-06	31.1700	34.9500	30.7500	34.9500	+16.500%	7	1,092	-95.336%
2026-05-05	30.9500	31.2000	30.0000	30.0000	-4.459%	3	1,091	-94.567%
2026-05-04	31.3500	31.4000	31.3500	31.4000	-1.567%	2	1,090	-94.809%
2026-05-01	27.6500	32.2000	27.6500	31.9000	+24.125%	6	1,090	-94.890%
2026-04-30	22.5500	25.7000	21.9500	25.7000	+7.531%	44	1,090	-93.658%
2026-04-29	23.7500	23.9000	23.7500	23.9000	-7.436%	3	1,087	-93.180%
2026-04-28	25.2500	25.8200	25.2500	25.8200	-3.657%	3	1,088	-93.687%
2026-04-27	23.4500	27.0000	22.5000	26.8000	+2.525%	7	1,090	-93.918%
2026-04-24	27.1200	27.1200	25.2500	26.1400	+6.002%	11	1,092	-93.764%
2026-04-23	29.7700	29.7700	24.5000	24.6600	-25.946%	8	1,090	-93.390%
2026-04-22	33.9500	33.9500	32.8000	33.3000	0.000%	55	1,092	-95.105%
2026-04-21	34.1100	34.1100	32.0000	33.3000	-2.774%	18	1,027	-95.105%
2026-04-20	35.3500	35.3500	34.2500	34.2500	-12.961%	10	1,027	-95.241%
2026-04-17	38.0200	42.4500	38.0200	39.3500	+14.058%	1,020	1,032	-95.858%
2026-04-16	34.0000	34.5000	33.0700	34.5000	-5.246%	8	67	-95.275%
2026-04-15	28.6000	37.5500	28.4800	36.4100	+51.708%	15	66	-95.523%
2026-04-14	22.6500	24.0000	22.6500	24.0000	+25.523%	5	61	-93.208%
2026-04-13	20.7000	20.7000	18.9200	19.1200	+4.481%	6	59	-91.475%
2026-04-10	18.6700	18.6700	18.2600	18.3000	-2.918%	10	57	-91.093%
2026-04-09	17.6000	19.5500	17.2000	18.8500	+3.288%	39	60	-91.353%
2026-04-08	23.5800	23.5800	18.2500	18.2500	-4.500%	5	23	-91.068%
2026-04-07	18.4000	19.1100	18.4000	19.1100	-2.798%	7	21	-91.470%
2026-04-06	24.2700	24.2700	19.6600	19.6600	-17.741%	7	18	-91.709%
2026-04-02	25.7300	25.7300	23.9000	23.9000	-23.861%	13	11	-93.180%
2026-04-01	31.3900	31.3900	31.3900	31.3900	+24.071%	1	11	-94.807%
2026-03-31	25.3000	25.3000	25.3000	25.3000	-4.636%	5	10	-93.557%
2026-03-30	26.5300	26.5300	26.5300	26.5300	+2.235%	1	5	-93.856%
2026-03-27	27.1900	27.1900	25.9500	25.9500	-22.653%	3	6	-93.719%
2026-03-26	33.7000	33.7000	33.5500	33.5500	0.000%	3	3	-95.142%