Dark

TSLA20261016C465
TSLA Oct 16 2026 465.00 Call (TSLA261016C00465000)
option OPRA

EOD

Sep 23, 2026

0.8400-12.500%(-0.1200)105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.9800	1.1800	0.7400	0.8400	-12.500%	105	3,400	0.000%
2026-09-22	0.8800	0.9600	0.7600	0.9600	+14.286%	265	3,344	-12.500%
2026-09-21	1.0000	1.0700	0.7300	0.8400	+29.231%	188	3,359	0.000%
2026-09-18	0.7900	0.7900	0.6500	0.6500	-26.966%	94	3,304	+29.231%
2026-09-17	1.0500	1.3600	0.8700	0.8900	+17.105%	175	3,254	-5.618%
2026-09-16	0.9900	1.0000	0.7400	0.7600	-2.564%	323	3,162	+10.526%
2026-09-15	0.8000	0.9700	0.7400	0.7800	-9.302%	755	2,853	+7.692%
2026-09-14	1.0900	1.0900	0.7400	0.8600	-18.095%	512	2,324	-2.326%
2026-09-11	1.1300	1.3500	1.0000	1.0500	-6.250%	368	1,964	-20.000%
2026-09-10	1.1300	1.6500	1.1200	1.1200	-31.288%	189	1,881	-25.000%
2026-09-09	2.2700	2.2700	1.6300	1.6300	-6.857%	320	1,850	-48.466%
2026-09-08	1.4600	1.8900	1.3800	1.7500	+27.737%	1,103	2,065	-52.000%
2026-09-04	2.1500	2.1500	1.1800	1.3700	-56.090%	871	1,865	-38.686%
2026-09-03	2.9000	4.3000	2.9000	3.1200	+97.468%	701	1,865	-73.077%
2026-09-02	1.6500	1.6500	1.4100	1.5800	+3.268%	49	1,763	-46.835%
2026-09-01	1.5900	1.6700	1.5300	1.5300	-34.894%	31	1,770	-45.098%
2026-08-31	1.9000	2.6400	1.9000	2.3500	+92.623%	54	1,767	-64.255%
2026-08-28	1.4600	1.4600	1.1400	1.2200	-32.967%	43	1,746	-31.148%
2026-08-27	1.6400	1.8200	1.6400	1.8200	+21.333%	24	1,720	-53.846%
2026-08-26	1.4900	1.5200	1.4800	1.5000	-24.242%	4	1,715	-44.000%
2026-08-25	2.0200	2.2300	1.9800	1.9800	+5.319%	20	1,713	-57.576%
2026-08-24	3.1000	3.1000	1.8700	1.8800	-45.821%	43	1,702	-55.319%
2026-08-21	2.2800	3.7500	2.2700	3.4700	+70.936%	1,908	1,697	-75.793%
2026-08-20	2.3900	2.3900	1.9600	2.0300	-28.269%	103	1,471	-58.621%
2026-08-19	1.8400	2.8300	1.7700	2.8300	+58.101%	399	1,463	-70.318%
2026-08-18	1.7900	1.7900	1.7900	1.7900	-5.789%	1	1,216	-53.073%
2026-08-17	2.0700	2.0700	1.8800	1.9000	-5.000%	105	1,216	-55.789%
2026-08-14	2.4800	2.4800	1.9600	2.0000	0.000%	251	1,114	-58.000%
2026-08-13	1.6500	2.0000	1.6300	2.0000	+35.135%	78	1,059	-58.000%
2026-08-12	1.6400	1.6400	1.3800	1.4800	-29.858%	329	1,030	-43.243%
2026-08-10	2.2600	2.2600	2.0700	2.1100	-8.261%	55	810	-60.190%
2026-08-07	2.2100	2.5500	2.2100	2.3000	+13.300%	205	812	-63.478%
2026-08-06	2.2100	2.3000	2.0300	2.0300	-9.375%	142	625	-58.621%
2026-08-05	2.4400	2.4400	2.1200	2.2400	-22.491%	122	606	-62.500%
2026-08-04	2.3300	2.8900	2.3300	2.8900	+13.333%	28	495	-70.934%
2026-08-03	2.4400	2.5800	2.3500	2.5500	+29.442%	10	489	-67.059%
2026-07-31	1.7100	1.9700	1.5800	1.9700	+8.242%	18	488	-57.360%
2026-07-30	1.7000	1.8500	1.7000	1.8200	+23.810%	72	501	-53.846%
2026-07-29	1.7600	1.7600	1.4700	1.4700	-16.949%	34	529	-42.857%
2026-07-28	1.7100	1.7700	1.6400	1.7700	-1.667%	29	529	-52.542%
2026-07-27	2.0400	2.0400	1.7600	1.8000	-16.667%	62	532	-53.333%
2026-07-24	2.7300	2.7300	2.1200	2.1600	-20.588%	220	521	-61.111%
2026-07-23	3.7500	3.7800	2.5700	2.7200	-70.971%	69	516	-69.118%
2026-07-22	10.2400	10.4000	9.3700	9.3700	-11.770%	34	521	-91.035%
2026-07-21	9.5800	11.3900	9.5800	10.6200	+15.939%	14	536	-92.090%
2026-07-20	10.1500	10.1500	9.1500	9.1600	-21.709%	64	527	-90.830%
2026-07-17	11.4000	12.5500	11.2600	11.7000	-19.863%	51	514	-92.821%
2026-07-16	14.5000	14.7500	14.1000	14.6000	-13.864%	7	492	-94.247%
2026-07-15	19.0000	19.0000	16.0000	16.9500	+3.040%	18	491	-95.044%
2026-07-14	17.3900	17.5000	16.0900	16.4500	+3.851%	85	495	-94.894%
2026-07-13	17.0000	17.5000	15.8400	15.8400	-23.367%	9	501	-94.697%
2026-07-10	21.7000	21.7000	19.6600	20.6700	-2.131%	34	500	-95.936%
2026-07-09	17.1000	21.1200	17.1000	21.1200	+23.798%	50	502	-96.023%
2026-07-08	17.0000	17.0600	16.4600	17.0600	-14.998%	9	485	-95.076%
2026-07-07	21.1000	21.1300	19.7000	20.0700	-22.719%	11	482	-95.815%
2026-07-06	18.5500	25.9700	18.5500	25.9700	+54.308%	15	478	-96.765%
2026-07-02	31.0000	31.0000	16.5000	16.8300	-40.844%	51	475	-95.009%
2026-07-01	28.8200	32.0500	28.4500	28.4500	+4.365%	23	475	-97.047%
2026-06-30	25.8800	27.5000	25.8700	27.2600	+13.347%	8	466	-96.919%
2026-06-29	16.9200	24.0500	16.9200	24.0500	+64.726%	12	462	-96.507%
2026-06-26	13.5100	15.8300	13.1700	14.6000	+11.450%	53	465	-94.247%
2026-06-25	14.0600	14.0600	13.1000	13.1000	-8.583%	15	465	-93.588%
2026-06-24	15.4500	15.6200	14.2500	14.3300	-14.702%	15	459	-94.138%
2026-06-23	18.4000	19.4000	16.6300	16.8000	-30.579%	37	460	-95.000%
2026-06-22	23.9000	26.3500	23.9000	24.2000	+8.569%	483	485	-96.529%
2026-06-18	19.5300	22.3000	19.1800	22.2900	+2.389%	422	237	-96.231%
2026-06-17	22.2400	23.9500	21.7700	21.7700	-12.745%	23	237	-96.141%
2026-06-16	24.8000	26.4000	24.8000	24.9500	-14.555%	28	237	-96.633%
2026-06-15	30.6000	30.6000	29.2000	29.2000	+4.100%	5	240	-97.123%
2026-06-12	29.1000	29.1000	24.0000	28.0500	+14.257%	13	240	-97.005%
2026-06-11	24.5500	24.5500	24.5500	24.5500	+13.395%	1	240	-96.578%
2026-06-10	25.1800	25.1800	21.6500	21.6500	-15.397%	3	239	-96.120%
2026-06-09	29.6000	29.6000	22.6000	25.5900	-18.762%	8	238	-96.717%
2026-06-08	26.0000	31.5000	25.8900	31.5000	+32.409%	20	233	-97.333%
2026-06-05	29.5000	29.5000	23.7900	23.7900	-31.023%	18	235	-96.469%
2026-06-04	34.2300	34.4900	34.2300	34.4900	-2.516%	2	231	-97.565%
2026-06-03	40.4500	40.4500	35.3800	35.3800	-1.722%	9	232	-97.626%
2026-06-02	35.2000	36.5000	35.2000	36.0000	+2.302%	7	231	-97.667%
2026-06-01	35.1700	35.1900	34.5000	35.1900	-19.381%	4	231	-97.613%
2026-05-29	45.1900	45.1900	39.2300	43.6500	-6.731%	15	229	-98.076%
2026-05-28	46.8700	46.8700	46.5500	46.8000	-0.531%	3	227	-98.205%
2026-05-27	46.0500	47.0500	46.0500	47.0500	+12.506%	24	226	-98.215%
2026-05-26	40.6000	41.8200	40.6000	41.8200	+2.500%	7	226	-97.991%
2026-05-22	40.8000	40.8000	40.8000	40.8000	+11.475%	20	220	-97.941%
2026-05-21	35.2700	36.7700	35.2700	36.6000	+7.174%	11	200	-97.705%
2026-05-20	33.3700	34.3000	33.3700	34.1500	+12.521%	29	200	-97.540%
2026-05-19	28.0300	30.6600	27.2600	30.3500	-7.272%	25	193	-97.232%
2026-05-18	37.0900	37.0900	32.7300	32.7300	-17.867%	15	193	-97.434%
2026-05-15	41.3000	41.4400	39.8500	39.8500	-21.571%	16	193	-97.892%
2026-05-14	51.9000	57.1000	50.6500	50.8100	-3.732%	29	186	-98.347%
2026-05-13	49.1500	58.7600	49.1500	52.7800	+23.520%	25	178	-98.408%
2026-05-12	50.0700	53.6000	42.7300	42.7300	-19.801%	79	178	-98.034%
2026-05-11	38.7000	54.2900	38.7000	53.2800	+25.660%	34	178	-98.423%
2026-05-08	38.4000	42.4900	38.4000	42.4000	+31.310%	7	163	-98.019%
2026-05-07	34.4000	35.6300	32.2900	32.2900	+11.885%	8	162	-97.399%
2026-05-06	23.8600	28.8600	23.8600	28.8600	+11.860%	8	162	-97.089%
2026-05-05	28.5500	28.5500	25.8000	25.8000	-1.149%	3	162	-96.744%
2026-05-04	26.1000	26.1000	26.1000	26.1000	-8.741%	1	162	-96.782%
2026-05-01	26.1500	28.6000	26.1500	28.6000	+26.269%	3	159	-97.063%
2026-04-30	22.8000	22.8000	22.6000	22.6500	+14.975%	6	159	-96.291%
2026-04-29	19.2800	19.7000	19.2500	19.7000	-9.840%	3	159	-95.736%
2026-04-28	21.8500	21.8500	21.8500	21.8500	-2.237%	1	159	-96.156%
2026-04-27	18.6000	22.3500	18.6000	22.3500	+1.591%	3	158	-96.242%
2026-04-24	21.0000	22.1500	21.0000	22.0000	-0.452%	7	157	-96.182%
2026-04-23	21.6000	23.3000	20.7000	22.1000	-21.015%	6	154	-96.199%
2026-04-22	28.0000	28.2400	27.2500	27.9800	+3.899%	6	149	-96.998%
2026-04-21	28.8500	28.8500	26.9300	26.9300	-8.495%	10	153	-96.881%
2026-04-20	30.8400	30.8400	28.7800	29.4300	-11.965%	11	153	-97.146%
2026-04-17	33.9300	37.0000	33.4300	33.4300	+14.096%	24	143	-97.487%
2026-04-16	30.1000	30.1000	27.7900	29.3000	-5.484%	8	136	-97.133%
2026-04-15	22.0100	31.1000	22.0100	31.0000	+56.566%	11	131	-97.290%
2026-04-14	20.0000	20.0000	19.8000	19.8000	+24.294%	25	131	-95.758%
2026-04-13	15.9300	15.9300	15.9300	15.9300	+8.886%	1	113	-94.727%
2026-04-10	14.6300	14.6300	14.6300	14.6300	-4.066%	10	112	-94.258%
2026-04-09	13.7500	15.2500	13.7500	15.2500	+9.084%	11	112	-94.492%
2026-04-07	14.8000	14.8000	13.9800	13.9800	-29.572%	101	107	-93.991%
2026-04-02	19.8500	19.8500	19.8500	19.8500	-24.381%	1	32	-95.768%
2026-04-01	24.5200	26.2500	24.5200	26.2500	+25.538%	4	32	-96.800%
2026-03-31	20.9500	20.9500	20.9100	20.9100	+5.075%	13	31	-95.983%
2026-03-30	20.5000	20.5000	19.9000	19.9000	-9.215%	2	30	-95.779%
2026-03-27	22.0500	22.0500	21.7000	21.9200	-15.822%	5	31	-96.168%
2026-03-26	28.6000	28.6000	26.0400	26.0400	-9.173%	4	27	-96.774%
2026-03-24	26.7700	28.6700	26.7700	28.6700	+2.760%	26	28	-97.070%
2026-03-23	27.5000	27.9000	27.5000	27.9000	+11.600%	3	0	-96.989%
2026-03-20	25.0000	25.0000	25.0000	25.0000	0.000%	13	0	-96.640%