Dark

TSLA20261016C470
TSLA Oct 16 2026 470.00 Call (TSLA261016C00470000)
option OPRA

EOD

Sep 24, 2026

0.5500-24.658%(-0.1800)120

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.6000	0.6400	0.5000	0.5500	-24.658%	120	2,117	0.000%
2026-09-23	0.8000	1.0500	0.6800	0.7300	-9.877%	99	2,035	-24.658%
2026-09-22	0.7500	0.8200	0.6600	0.8100	+9.459%	147	2,015	-32.099%
2026-09-21	0.6900	0.9500	0.6800	0.7400	+27.586%	147	2,019	-25.676%
2026-09-18	0.8100	0.8100	0.5800	0.5800	-29.268%	305	2,000	-5.172%
2026-09-17	0.9400	1.1500	0.7500	0.8200	+20.588%	80	1,794	-32.927%
2026-09-16	0.9200	0.9200	0.6400	0.6800	-2.857%	236	1,745	-19.118%
2026-09-15	0.8400	0.8800	0.7000	0.7000	-7.895%	22	1,897	-21.429%
2026-09-14	0.9400	0.9400	0.6900	0.7600	-18.280%	83	1,905	-27.632%
2026-09-11	1.0000	1.2000	0.9200	0.9300	-7.000%	404	1,937	-40.860%
2026-09-10	1.0400	1.3800	1.0000	1.0000	-31.507%	189	1,760	-45.000%
2026-09-09	1.6600	2.1000	1.4600	1.4600	-5.195%	134	1,764	-62.329%
2026-09-08	1.3300	1.7200	1.2700	1.5400	+18.462%	107	1,731	-64.286%
2026-09-04	1.4000	1.4200	1.0800	1.3000	-53.571%	221	1,762	-57.692%
2026-09-03	2.3000	3.7600	2.3000	2.8000	+102.899%	1,664	1,762	-80.357%
2026-09-02	1.4800	1.5200	1.2800	1.3800	0.000%	63	1,899	-60.145%
2026-09-01	1.4500	1.5300	1.3500	1.3800	-40.000%	88	1,897	-60.145%
2026-08-31	1.6100	2.3700	1.6100	2.3000	+109.091%	284	1,904	-76.087%
2026-08-28	1.3400	1.3400	1.0700	1.1000	-29.936%	47	1,831	-50.000%
2026-08-27	1.5200	1.6600	1.4800	1.5700	+13.768%	48	1,830	-64.968%
2026-08-26	1.5200	1.7500	1.3800	1.3800	-20.231%	94	1,820	-60.145%
2026-08-25	1.9000	2.1600	1.7300	1.7300	+1.765%	12	1,785	-68.208%
2026-08-24	2.2900	2.3000	1.7000	1.7000	-46.541%	33	1,784	-67.647%
2026-08-21	2.0900	3.4000	2.0900	3.1800	+65.625%	116	1,792	-82.704%
2026-08-20	1.7800	1.9500	1.7800	1.9200	-27.273%	9	1,814	-71.354%
2026-08-19	1.6700	2.6400	1.6700	2.6400	+51.724%	155	1,812	-79.167%
2026-08-18	1.3100	1.7400	1.3100	1.7400	+2.353%	259	1,762	-68.391%
2026-08-17	1.9200	1.9400	1.7000	1.7000	-19.048%	9	1,963	-67.647%
2026-08-14	2.3200	2.7000	2.0100	2.1000	+20.690%	50	1,957	-73.810%
2026-08-13	1.4000	1.7400	1.4000	1.7400	+24.286%	23	1,987	-68.391%
2026-08-12	1.9900	1.9900	1.3700	1.4000	-21.348%	254	2,007	-60.714%
2026-08-11	2.0700	2.0700	1.7800	1.7800	-9.184%	83	1,803	-69.101%
2026-08-10	2.0400	2.1000	1.9500	1.9600	-6.667%	150	1,802	-71.939%
2026-08-07	2.2800	2.5000	2.1000	2.1000	+11.702%	6	1,801	-73.810%
2026-08-06	2.0100	2.1500	1.8800	1.8800	-10.476%	111	1,803	-70.745%
2026-08-05	2.2800	2.4100	2.0600	2.1000	-18.605%	13	1,812	-73.810%
2026-08-04	2.2800	2.5800	2.2500	2.5800	+6.173%	72	1,807	-78.682%
2026-08-03	2.1500	2.4300	2.1500	2.4300	+28.571%	9	1,799	-77.366%
2026-07-31	1.9200	1.9200	1.5700	1.8900	+15.244%	40	1,795	-70.899%
2026-07-30	1.6600	1.6600	1.6300	1.6400	+7.895%	10	1,826	-66.463%
2026-07-29	1.5700	1.5800	1.5200	1.5200	-7.879%	21	1,818	-63.816%
2026-07-28	1.5500	1.7100	1.4500	1.6500	-1.786%	23	1,817	-66.667%
2026-07-27	2.1300	2.1300	1.6700	1.6800	-19.617%	84	1,820	-67.262%
2026-07-24	2.5600	2.7400	1.9900	2.0900	-20.229%	1,423	1,817	-73.684%
2026-07-23	3.9600	4.0000	2.5000	2.6200	-69.920%	408	676	-79.008%
2026-07-22	9.6900	9.6900	8.7000	8.7100	-7.340%	151	636	-93.685%
2026-07-21	9.2100	10.5000	8.9900	9.4000	+13.253%	105	648	-94.149%
2026-07-20	11.0100	11.0100	8.3000	8.3000	-23.361%	87	593	-93.373%
2026-07-17	10.5900	11.7500	10.5900	10.8300	-21.179%	15	590	-94.922%
2026-07-16	14.3300	14.4700	12.8700	13.7400	-8.704%	37	587	-95.997%
2026-07-15	17.5600	17.5600	14.4000	15.0500	-2.652%	63	578	-96.346%
2026-07-14	16.2400	16.2400	15.2000	15.4600	+1.711%	69	597	-96.442%
2026-07-13	15.3600	16.5400	15.0000	15.2000	-23.886%	75	552	-96.382%
2026-07-10	20.4600	20.6800	19.2300	19.9700	+3.472%	25	517	-97.246%
2026-07-09	16.0000	20.1200	16.0000	19.3000	+21.613%	14	499	-97.150%
2026-07-08	17.5200	17.5200	15.4800	15.8700	-14.216%	163	497	-96.534%
2026-07-07	22.3300	22.3300	18.5000	18.5000	-22.917%	17	461	-97.027%
2026-07-06	17.9800	24.0000	17.7700	24.0000	+53.945%	17	450	-97.708%
2026-07-02	27.6500	27.6500	15.2500	15.5900	-41.281%	73	440	-96.472%
2026-07-01	26.8000	29.6000	26.4500	26.5500	-2.138%	61	440	-97.928%
2026-06-30	22.3000	27.1300	22.3000	27.1300	+14.232%	37	438	-97.973%
2026-06-29	16.6500	23.9000	16.6500	23.7500	+69.643%	48	437	-97.684%
2026-06-26	11.7200	15.0000	11.7200	14.0000	+16.570%	8	405	-96.071%
2026-06-25	13.2000	13.3000	12.0100	12.0100	-9.358%	51	403	-95.420%
2026-06-24	14.8000	14.9200	12.9700	13.2500	-11.253%	130	400	-95.849%
2026-06-23	17.7300	17.7300	14.7100	14.9300	-36.387%	85	477	-96.316%
2026-06-22	20.0000	25.5300	20.0000	23.4700	+12.837%	18	530	-97.657%
2026-06-18	20.0000	20.8000	17.7000	20.8000	+1.513%	18	495	-97.356%
2026-06-17	21.8000	23.2200	20.1800	20.4900	-14.625%	105	495	-97.316%
2026-06-16	23.3500	25.3000	23.1500	24.0000	-11.472%	18	495	-97.708%
2026-06-15	27.8000	27.8000	26.5000	27.1100	+0.407%	23	525	-97.971%
2026-06-12	25.4900	27.0000	22.4000	27.0000	+14.407%	24	525	-97.963%
2026-06-11	23.1500	23.6000	23.1500	23.6000	+14.842%	3	525	-97.669%
2026-06-10	21.0900	21.4500	20.5500	20.5500	-11.193%	12	523	-97.324%
2026-06-09	28.5000	28.5000	22.9500	23.1400	-19.625%	57	530	-97.623%
2026-06-08	24.8000	30.1700	24.8000	28.7900	+22.772%	102	532	-98.090%
2026-06-05	30.0000	30.0000	23.3700	23.4500	-29.895%	71	533	-97.655%
2026-06-04	32.8900	33.4500	32.8900	33.4500	-15.530%	2	496	-98.356%
2026-06-03	33.0700	39.6000	33.0700	39.6000	+17.857%	19	496	-98.611%
2026-06-02	31.0000	34.5800	31.0000	33.6000	+4.445%	14	505	-98.363%
2026-06-01	35.7000	35.7000	32.1700	32.1700	-21.441%	225	499	-98.290%
2026-05-29	42.0000	42.0000	39.5700	40.9500	-8.184%	8	505	-98.657%
2026-05-28	44.2800	44.9100	44.2800	44.6000	+1.203%	11	502	-98.767%
2026-05-27	45.2500	46.0300	44.0700	44.0700	+8.493%	69	496	-98.752%
2026-05-26	40.6200	40.6200	40.6200	40.6200	+10.231%	2	433	-98.646%
2026-05-22	37.2000	40.0000	36.8500	36.8500	+7.717%	27	433	-98.507%
2026-05-21	35.7500	35.7500	34.2100	34.2100	+3.982%	7	411	-98.392%
2026-05-20	30.0000	32.9000	30.0000	32.9000	+13.253%	19	411	-98.328%
2026-05-19	26.8700	29.2500	26.1800	29.0500	-5.835%	25	406	-98.107%
2026-05-18	35.5600	35.5600	30.4500	30.8500	-20.612%	20	406	-98.217%
2026-05-15	40.8100	41.6000	37.7100	38.8600	-22.451%	96	406	-98.585%
2026-05-14	51.3200	52.9100	50.1100	50.1100	-2.033%	116	303	-98.902%
2026-05-13	47.1300	55.9700	47.1300	51.1500	+12.789%	180	347	-98.925%
2026-05-12	46.8000	46.8000	41.0500	45.3500	-9.300%	42	347	-98.787%
2026-05-11	37.2600	52.5000	35.6800	50.0000	+28.205%	83	347	-98.900%
2026-05-08	37.3600	41.1400	37.3600	39.0000	+32.653%	38	183	-98.590%
2026-05-07	30.7000	34.7100	29.4000	29.4000	+7.495%	14	183	-98.129%
2026-05-06	24.7200	27.9500	24.3200	27.3500	+12.320%	12	183	-97.989%
2026-05-05	24.7900	24.7900	24.3500	24.3500	-2.012%	11	183	-97.741%
2026-05-04	23.6000	24.8500	23.6000	24.8500	-1.389%	2	177	-97.787%
2026-05-01	26.3700	26.3700	25.2000	25.2000	+39.922%	2	176	-97.817%
2026-04-29	18.8000	18.8000	18.0100	18.0100	-8.579%	5	176	-96.946%
2026-04-28	21.5500	21.5500	19.7000	19.7000	-3.902%	2	176	-97.208%
2026-04-27	18.3900	20.8400	17.0500	20.5000	-2.381%	24	176	-97.317%
2026-04-24	19.4000	21.0000	19.4000	21.0000	+4.738%	3	160	-97.381%
2026-04-23	22.2000	22.2000	19.8000	20.0500	-22.885%	9	158	-97.257%
2026-04-22	26.8000	26.9500	26.0000	26.0000	-5.282%	7	162	-97.885%
2026-04-21	26.8500	27.5200	26.8500	27.4500	-2.487%	5	160	-97.996%
2026-04-20	28.4500	28.4500	27.0300	28.1500	-13.385%	11	160	-98.046%
2026-04-17	31.3500	35.4900	31.3500	32.5000	+16.487%	9	156	-98.308%
2026-04-16	28.7200	28.7200	25.9100	27.9000	-7.155%	16	153	-98.029%
2026-04-15	22.7000	31.4500	22.7000	30.0500	+62.432%	17	155	-98.170%
2026-04-14	18.5000	18.5000	18.5000	18.5000	+30.835%	1	153	-97.027%
2026-04-10	14.3500	15.4000	13.7500	14.1400	-0.772%	28	153	-96.110%
2026-04-09	13.6000	14.7500	13.2000	14.2500	-8.065%	7	156	-96.140%
2026-04-08	15.2500	15.5000	14.9000	15.5000	+16.541%	3	153	-96.452%
2026-04-07	13.3000	13.3000	13.3000	13.3000	-16.875%	1	151	-95.865%
2026-04-06	17.5000	17.6000	16.0000	16.0000	-15.789%	20	150	-96.563%
2026-04-02	20.5000	20.6500	19.0000	19.0000	-24.000%	4	132	-97.105%
2026-04-01	22.6700	25.0000	22.6700	25.0000	+13.999%	3	132	-97.800%
2026-03-31	19.6300	21.9300	19.6300	21.9300	+6.199%	7	130	-97.492%
2026-03-27	20.9000	20.9000	20.6500	20.6500	-16.801%	2	125	-97.337%
2026-03-26	24.7900	24.8200	24.7900	24.8200	-17.815%	40	123	-97.784%
2026-03-25	30.2000	30.2000	30.2000	30.2000	+9.818%	1	123	-98.179%
2026-03-24	26.9400	27.5000	26.9400	27.5000	+5.973%	34	122	-98.000%
2026-03-23	25.5000	26.9500	24.9500	25.9500	+8.170%	106	0	-97.881%
2026-03-20	23.9200	23.9900	23.9200	23.9900	0.000%	20	0	-97.707%