Dark

TSLA20261016C460
TSLA Oct 16 2026 460.00 Call (TSLA261016C00460000)
option OPRA

EOD

Sep 21, 2026

0.9600+24.675%(+0.1900)5,028

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.9700	1.2600	0.8600	0.9600	+24.675%	5,028	6,557	0.000%
2026-09-18	1.0500	1.0700	0.7300	0.7700	-20.619%	502	3,020	+24.675%
2026-09-17	1.1500	1.5600	0.9700	0.9700	+15.476%	460	2,844	-1.031%
2026-09-16	0.8500	1.1500	0.7900	0.8400	-3.448%	485	2,771	+14.286%
2026-09-15	0.9500	1.0900	0.8200	0.8700	-10.309%	322	2,955	+10.345%
2026-09-14	0.9800	1.3000	0.8400	0.9700	-16.379%	715	2,828	-1.031%
2026-09-11	1.1600	1.5000	1.1600	1.1600	-8.661%	467	2,769	-17.241%
2026-09-10	1.4500	1.8500	1.2400	1.2700	-29.834%	384	2,594	-24.409%
2026-09-09	2.2900	2.6400	1.8100	1.8100	-5.236%	131	2,481	-46.961%
2026-09-08	1.5500	2.1500	1.5500	1.9100	+23.226%	377	2,482	-49.738%
2026-09-04	2.1300	2.2500	1.3000	1.5500	-55.072%	461	2,326	-38.065%
2026-09-03	2.8300	4.7500	2.8300	3.4500	+107.831%	1,045	2,326	-72.174%
2026-09-02	1.8900	1.8900	1.5300	1.6600	-5.143%	80	2,183	-42.169%
2026-09-01	2.1000	2.1100	1.6000	1.7500	-36.364%	61	2,198	-45.143%
2026-08-31	1.3500	2.9500	1.3500	2.7500	+102.206%	347	2,191	-65.091%
2026-08-28	1.8900	2.1500	1.2800	1.3600	-27.660%	169	2,149	-29.412%
2026-08-27	1.8000	2.0800	1.7700	1.8800	+11.905%	56	2,029	-48.936%
2026-08-26	1.7400	1.9400	1.5900	1.6800	-29.412%	384	2,028	-42.857%
2026-08-25	2.1000	2.5000	2.1000	2.3800	+17.241%	39	1,737	-59.664%
2026-08-24	2.6800	2.8400	2.0100	2.0300	-47.273%	148	1,729	-52.709%
2026-08-21	2.4800	4.3000	2.4800	3.8500	+71.111%	548	1,800	-75.065%
2026-08-20	2.4100	2.4100	2.0700	2.2500	-28.571%	38	1,774	-57.333%
2026-08-19	2.0000	3.1500	1.9100	3.1500	+64.921%	630	1,750	-69.524%
2026-08-18	1.9400	1.9500	1.9000	1.9100	+0.526%	40	1,912	-49.738%
2026-08-17	2.2100	2.2100	1.9000	1.9000	-20.833%	22	1,887	-49.474%
2026-08-14	2.2900	3.2100	2.0600	2.4000	+10.599%	68	1,889	-60.000%
2026-08-13	1.5600	2.2800	1.5600	2.1700	+33.951%	402	1,865	-55.760%
2026-08-12	2.0500	2.0500	1.4600	1.6200	-25.000%	103	1,914	-40.741%
2026-08-11	2.2600	2.5000	2.1600	2.1600	-4.846%	18	1,906	-55.556%
2026-08-10	2.3500	2.5000	2.2600	2.2700	-13.027%	64	1,912	-57.709%
2026-08-07	2.4800	3.0300	2.4800	2.6100	+19.178%	222	1,910	-63.218%
2026-08-06	2.2400	2.4400	2.1500	2.1900	-5.195%	129	1,910	-56.164%
2026-08-05	2.7000	2.7000	2.3100	2.3100	-23.762%	133	1,910	-58.442%
2026-08-04	2.5900	3.1500	2.5100	3.0300	+10.182%	1,386	1,916	-68.317%
2026-08-03	2.3200	2.7500	2.3100	2.7500	+29.108%	95	2,559	-65.091%
2026-07-31	1.9300	2.1500	1.8000	2.1300	+15.761%	60	2,518	-54.930%
2026-07-30	1.8000	1.8900	1.8000	1.8400	+19.481%	19	2,513	-47.826%
2026-07-29	1.9000	1.9000	1.5400	1.5400	-16.757%	10	2,521	-37.662%
2026-07-28	1.8000	1.9200	1.6200	1.8500	-2.632%	39	2,526	-48.108%
2026-07-27	2.4200	2.5500	1.8700	1.9000	-21.162%	1,292	2,546	-49.474%
2026-07-24	3.0200	3.0200	2.2600	2.4100	-22.508%	117	1,415	-60.166%
2026-07-23	4.3500	4.3500	2.7600	3.1100	-69.147%	356	1,368	-69.132%
2026-07-22	11.1100	11.2500	10.0800	10.0800	-7.097%	36	1,171	-90.476%
2026-07-21	10.2000	12.6000	10.2000	10.8500	+13.613%	51	1,164	-91.152%
2026-07-20	11.7500	11.7500	9.5500	9.5500	-22.984%	59	1,160	-89.948%
2026-07-17	13.1000	13.5500	12.2200	12.4000	-20.767%	85	1,195	-92.258%
2026-07-16	15.6000	16.7800	14.7000	15.6500	-9.538%	128	1,165	-93.866%
2026-07-15	20.0000	20.1500	16.2200	17.3000	-2.149%	159	1,093	-94.451%
2026-07-14	17.6000	18.7100	17.3500	17.6800	+1.376%	101	1,040	-94.570%
2026-07-13	17.8500	18.8100	16.7000	17.4400	-23.307%	80	1,007	-94.495%
2026-07-10	22.2300	22.7400	21.5200	22.7400	+3.364%	6	988	-95.778%
2026-07-09	17.4000	22.4600	17.4000	22.0000	+21.614%	129	989	-95.636%
2026-07-08	18.8500	19.5200	17.4500	18.0900	-16.828%	101	944	-94.693%
2026-07-07	25.8700	25.8700	21.0000	21.7500	-20.909%	102	903	-95.586%
2026-07-06	17.5500	27.5000	17.5000	27.5000	+53.118%	127	894	-96.509%
2026-07-02	27.4000	27.4000	17.4000	17.9600	-41.365%	112	913	-94.655%
2026-07-01	30.0300	33.5500	28.4800	30.6300	+2.958%	83	913	-96.866%
2026-06-30	25.0000	30.3000	25.0000	29.7500	+18.762%	62	862	-96.773%
2026-06-29	17.1000	25.3000	17.1000	25.0500	+64.586%	66	829	-96.168%
2026-06-26	13.7700	17.1500	13.7700	15.2200	+11.747%	39	814	-93.693%
2026-06-25	14.9600	14.9600	13.6200	13.6200	-6.069%	40	808	-92.952%
2026-06-24	17.4000	17.4000	14.5000	14.5000	-13.690%	66	789	-93.379%
2026-06-23	20.2700	20.2700	16.8000	16.8000	-33.333%	105	760	-94.286%
2026-06-22	23.8500	28.9000	23.8500	25.2000	+7.052%	74	774	-96.190%
2026-06-18	23.1500	23.6500	19.7500	23.5400	+3.473%	28	764	-95.922%
2026-06-17	24.0000	25.4400	22.3000	22.7500	-15.112%	64	764	-95.780%
2026-06-16	26.3700	28.4400	25.7100	26.8000	-11.842%	29	764	-96.418%
2026-06-15	33.2500	33.2500	29.3200	30.4000	+3.578%	24	765	-96.842%
2026-06-12	27.5700	29.9200	24.6500	29.3500	+17.400%	25	765	-96.729%
2026-06-11	23.5600	25.0000	23.0200	25.0000	+12.108%	15	765	-96.160%
2026-06-10	24.9800	24.9800	21.9000	22.3000	-16.102%	45	771	-95.695%
2026-06-09	34.0000	34.0000	24.5100	26.5800	-19.576%	33	799	-96.388%
2026-06-08	29.1500	33.1000	29.1500	33.0500	+29.001%	55	794	-97.095%
2026-06-05	38.0000	38.0000	25.5200	25.6200	-28.833%	89	767	-96.253%
2026-06-04	37.5800	37.5800	35.3000	36.0000	-5.759%	8	802	-97.333%
2026-06-03	36.9800	43.0000	36.4200	38.2000	+1.031%	26	801	-97.487%
2026-06-02	36.5000	37.9000	36.4500	37.8100	+8.183%	16	808	-97.461%
2026-06-01	37.7300	37.9000	34.8000	34.9500	-20.550%	16	800	-97.253%
2026-05-29	46.5900	46.5900	42.2000	43.9900	-9.653%	22	799	-97.818%
2026-05-28	47.9100	49.3200	47.9100	48.6900	+0.933%	18	783	-98.028%
2026-05-27	49.8500	50.4500	47.1000	48.2400	+11.280%	37	780	-98.010%
2026-05-26	43.4500	44.3000	41.0000	43.3500	+6.380%	43	784	-97.785%
2026-05-22	38.5000	43.5000	38.5000	40.7500	+8.812%	65	752	-97.644%
2026-05-21	40.2000	40.2000	35.8500	37.4500	+4.057%	14	708	-97.437%
2026-05-20	34.2500	36.2000	34.2500	35.9900	+13.176%	31	708	-97.333%
2026-05-19	31.8500	32.0000	28.1000	31.8000	-6.827%	58	685	-96.981%
2026-05-18	38.0500	38.8000	32.8500	34.1300	-16.450%	62	685	-97.187%
2026-05-15	44.0000	44.9500	40.8500	40.8500	-26.555%	48	685	-97.650%
2026-05-14	54.6000	58.3200	54.6000	55.6200	-2.215%	6	663	-98.274%
2026-05-13	49.8000	60.4900	48.9700	56.8800	+26.456%	55	662	-98.312%
2026-05-12	52.6500	52.7900	42.8200	44.9800	-20.558%	34	662	-97.866%
2026-05-11	40.7100	56.6200	39.2500	56.6200	+29.476%	67	662	-98.304%
2026-05-08	40.8300	44.8300	40.8300	43.7300	+23.986%	44	621	-97.805%
2026-05-07	36.3000	37.0000	32.2500	35.2700	+15.639%	16	613	-97.278%
2026-05-06	26.9800	30.5000	26.7900	30.5000	+13.594%	9	605	-96.852%
2026-05-05	29.3000	29.9000	26.8500	26.8500	-2.717%	37	604	-96.425%
2026-05-04	26.2900	27.6000	26.2900	27.6000	-1.604%	32	606	-96.522%
2026-05-01	25.3000	29.5000	25.3000	28.0500	+20.905%	23	571	-96.578%
2026-04-30	18.9000	23.2000	18.9000	23.2000	+12.621%	42	571	-95.862%
2026-04-29	20.8900	20.8900	19.7500	20.6000	-5.505%	4	575	-95.340%
2026-04-28	21.8000	21.8000	21.8000	21.8000	-7.036%	1	577	-95.596%
2026-04-27	20.0000	23.4500	18.7500	23.4500	+3.761%	44	577	-95.906%
2026-04-24	24.1100	24.6000	21.6400	22.6000	+1.802%	17	576	-95.752%
2026-04-23	24.3500	24.3500	21.2700	22.2000	-21.472%	17	575	-95.676%
2026-04-22	27.6600	30.0000	27.6600	28.2700	+0.426%	33	563	-96.604%
2026-04-21	29.9800	29.9800	28.1500	28.1500	-8.306%	16	545	-96.590%
2026-04-20	31.6800	31.6800	30.0500	30.7000	-10.208%	10	545	-96.873%
2026-04-17	32.3600	38.8400	32.3600	34.1900	+13.777%	44	548	-97.192%
2026-04-16	31.8300	31.8300	29.0000	30.0500	-8.188%	94	530	-96.805%
2026-04-15	31.5000	33.1500	29.4800	32.7300	+55.635%	426	505	-97.067%
2026-04-14	18.5700	21.0300	18.5700	21.0300	+24.438%	20	114	-95.435%
2026-04-13	16.3000	16.9000	16.3000	16.9000	+5.493%	11	112	-94.320%
2026-04-10	15.8300	16.0200	15.8300	16.0200	-3.784%	21	102	-94.007%
2026-04-08	19.6000	19.6000	16.2000	16.6500	+12.805%	21	81	-94.234%
2026-04-07	15.0400	15.0400	14.7600	14.7600	-17.125%	3	73	-93.496%
2026-04-06	21.4000	21.4000	16.7500	17.8100	-14.375%	19	72	-94.610%
2026-04-02	20.8000	20.8000	20.8000	20.8000	-24.501%	1	64	-95.385%
2026-04-01	27.2000	27.5500	27.2000	27.5500	+13.984%	22	64	-96.515%
2026-03-31	23.2700	24.1700	23.2700	24.1700	+17.330%	11	43	-96.028%
2026-03-30	21.3900	21.3900	20.6000	20.6000	-23.420%	9	32	-95.340%
2026-03-26	26.9000	26.9000	26.9000	26.9000	-15.938%	2	23	-96.431%
2026-03-25	33.9500	33.9500	32.0000	32.0000	+6.845%	40	21	-97.000%
2026-03-24	31.0500	31.0500	29.9500	29.9500	0.000%	2	1	-96.795%