Dark

TSLA20261016C475
TSLA Oct 16 2026 475.00 Call (TSLA261016C00475000)
option OPRA

EOD

Sep 21, 2026

0.6200+12.727%(+0.0700)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.6400	0.8300	0.5600	0.6200	+12.727%	43	2,560	0.000%
2026-09-18	0.6600	0.7100	0.5300	0.5500	-19.118%	99	2,600	+12.727%
2026-09-17	0.8000	1.0200	0.6800	0.6800	+7.937%	100	2,536	-8.824%
2026-09-16	0.7500	0.8200	0.5900	0.6300	0.000%	72	2,479	-1.587%
2026-09-15	0.7300	0.8100	0.6300	0.6300	-8.696%	13	2,482	-1.587%
2026-09-14	0.7500	0.7900	0.6100	0.6900	-17.857%	48	2,487	-10.145%
2026-09-11	0.8700	1.0700	0.8300	0.8400	-5.618%	324	2,501	-26.190%
2026-09-10	1.0600	1.3500	0.8900	0.8900	-34.074%	309	2,367	-30.337%
2026-09-09	1.8100	1.8400	1.3200	1.3500	-0.735%	139	2,246	-54.074%
2026-09-08	1.3200	1.5600	1.1600	1.3600	+18.261%	90	2,258	-54.412%
2026-09-04	1.2600	1.2600	0.9800	1.1500	-53.441%	102	2,249	-46.087%
2026-09-03	2.2000	3.5000	2.0600	2.4700	+96.032%	465	2,249	-74.899%
2026-09-02	1.4400	1.4400	1.2200	1.2600	-4.545%	9	1,943	-50.794%
2026-09-01	1.6700	1.6700	1.2500	1.3200	-36.232%	238	1,947	-53.030%
2026-08-31	1.0200	2.1500	1.0200	2.0700	+107.000%	612	1,945	-70.048%
2026-08-28	1.4600	1.4600	0.9600	1.0000	-31.973%	15	1,856	-38.000%
2026-08-27	1.3000	1.5500	1.3000	1.4700	+14.844%	33	1,855	-57.823%
2026-08-26	1.3500	1.3500	1.2300	1.2800	-35.354%	11	1,826	-51.563%
2026-08-25	1.7400	1.9800	1.7400	1.9800	+25.316%	4	1,829	-68.687%
2026-08-24	1.9000	2.1200	1.5800	1.5800	-41.481%	48	1,829	-60.759%
2026-08-21	2.0300	3.3700	2.0300	2.7000	+51.685%	356	1,826	-77.037%
2026-08-20	1.7100	1.8100	1.7100	1.7800	-18.721%	9	1,801	-65.169%
2026-08-19	1.6800	2.1900	1.6800	2.1900	+46.000%	36	1,795	-71.689%
2026-08-18	1.5500	1.6500	1.5000	1.5000	-6.250%	47	1,768	-58.667%
2026-08-17	1.8000	1.8000	1.6000	1.6000	-19.598%	14	1,767	-61.250%
2026-08-14	1.9700	2.4600	1.8000	1.9900	+14.368%	54	1,764	-68.844%
2026-08-13	1.5600	1.7400	1.5600	1.7400	+27.941%	16	1,814	-64.368%
2026-08-12	1.6500	1.6500	1.3000	1.3600	-24.862%	51	1,788	-54.412%
2026-08-11	2.0000	2.1100	1.8100	1.8100	-2.688%	19	1,818	-65.746%
2026-08-10	1.8900	1.9100	1.8500	1.8600	-7.000%	77	1,809	-66.667%
2026-08-07	1.9600	2.3300	1.9600	2.0000	+10.497%	17	1,809	-69.000%
2026-08-06	1.9300	2.0100	1.7900	1.8100	-7.179%	120	1,806	-65.746%
2026-08-05	2.0700	2.1200	1.8900	1.9500	-22.311%	146	1,806	-68.205%
2026-08-04	2.2200	2.5100	2.1800	2.5100	+11.556%	193	1,810	-75.299%
2026-08-03	2.0900	2.2500	2.0500	2.2500	+27.841%	21	1,670	-72.444%
2026-07-31	1.5800	1.7600	1.5800	1.7600	+6.667%	7	1,668	-64.773%
2026-07-30	1.4200	1.6500	1.4200	1.6500	+17.021%	173	1,667	-62.424%
2026-07-29	1.5600	1.5600	1.4100	1.4100	-10.191%	23	1,516	-56.028%
2026-07-28	1.5000	1.5800	1.3700	1.5700	-0.633%	56	1,538	-60.510%
2026-07-27	2.0000	2.0000	1.5300	1.5800	-21.782%	30	1,582	-60.759%
2026-07-24	2.3700	2.3700	1.8700	2.0200	-13.305%	53	1,606	-69.307%
2026-07-23	3.5200	3.5200	2.3300	2.3300	-70.875%	367	1,621	-73.391%
2026-07-22	8.3400	9.0500	8.0000	8.0000	-7.300%	86	1,380	-92.250%
2026-07-21	7.7000	10.2000	7.7000	8.6300	+12.810%	44	1,342	-92.816%
2026-07-20	9.3000	9.3000	7.6500	7.6500	-22.649%	22	1,335	-91.895%
2026-07-17	10.0000	11.0000	9.8900	9.8900	-22.734%	80	1,333	-93.731%
2026-07-16	13.7000	13.9000	12.4000	12.8000	-10.801%	33	1,334	-95.156%
2026-07-15	14.2000	15.2500	14.2000	14.3500	-0.692%	79	1,332	-95.679%
2026-07-14	16.0000	16.0000	14.1000	14.4500	+4.862%	119	1,331	-95.709%
2026-07-13	15.8200	15.8200	13.7800	13.7800	-29.442%	17	1,337	-95.501%
2026-07-10	19.8900	19.8900	18.0300	19.5300	+4.327%	21	1,339	-96.825%
2026-07-09	15.4000	18.8000	15.4000	18.7200	+25.638%	165	1,324	-96.688%
2026-07-08	14.5500	14.9000	14.5200	14.9000	-14.368%	43	1,329	-95.839%
2026-07-07	20.4800	20.4800	17.4000	17.4000	-21.622%	15	1,328	-96.437%
2026-07-06	15.8000	22.6500	15.8000	22.2000	+46.535%	257	1,319	-97.207%
2026-07-02	22.2000	22.2000	14.6000	15.1500	-40.588%	77	1,335	-95.908%
2026-07-01	26.6500	27.6900	25.5000	25.5000	+0.791%	85	1,335	-97.569%
2026-06-30	23.1700	25.7400	23.1700	25.3000	+14.739%	19	1,358	-97.549%
2026-06-29	13.8500	22.5500	13.8500	22.0500	+72.266%	71	1,345	-97.188%
2026-06-26	10.4500	14.1500	10.4500	12.8000	+13.475%	32	1,312	-95.156%
2026-06-25	12.4500	12.5000	11.2800	11.2800	-10.547%	195	1,315	-94.504%
2026-06-24	13.8000	14.0500	12.2900	12.6100	-11.509%	28	1,304	-95.083%
2026-06-23	16.4000	16.4000	14.2500	14.2500	-32.464%	108	1,299	-95.649%
2026-06-22	21.9500	24.4000	21.1000	21.1000	+14.986%	164	1,302	-97.062%
2026-06-18	18.0000	18.3500	18.0000	18.3500	-8.020%	3	1,295	-96.621%
2026-06-17	20.6000	21.5000	19.9000	19.9500	-9.524%	9	1,295	-96.892%
2026-06-16	23.8000	23.8500	22.0500	22.0500	-13.018%	20	1,295	-97.188%
2026-06-15	26.4000	26.4900	25.3500	25.3500	+0.118%	9	1,276	-97.554%
2026-06-12	24.6600	25.3200	21.3500	25.3200	+8.344%	4	1,276	-97.551%
2026-06-11	18.9400	23.3700	18.9400	23.3700	+22.484%	31	1,276	-97.347%
2026-06-10	21.1800	21.1800	19.0800	19.0800	-12.677%	16	1,246	-96.751%
2026-06-09	22.8000	22.8000	21.5200	21.8500	-21.909%	27	1,261	-97.162%
2026-06-08	23.6000	28.6300	23.6000	27.9800	+24.356%	8	1,266	-97.784%
2026-06-05	32.9000	32.9500	21.7500	22.5000	-27.019%	43	1,269	-97.244%
2026-06-04	33.6000	34.5000	30.8300	30.8300	-8.516%	19	1,283	-97.989%
2026-06-03	36.7000	36.7000	33.7000	33.7000	+2.121%	3	1,267	-98.160%
2026-06-02	30.1500	33.0000	30.1500	33.0000	+2.996%	26	1,267	-98.121%
2026-06-01	32.7500	32.8500	31.8000	32.0400	-19.598%	11	1,269	-98.065%
2026-05-29	38.8000	41.2000	36.7700	39.8500	-7.001%	25	1,269	-98.444%
2026-05-28	42.7000	42.8500	42.7000	42.8500	-1.267%	7	1,289	-98.553%
2026-05-27	43.6800	44.9300	42.8300	43.4000	+20.589%	16	1,283	-98.571%
2026-05-26	38.2000	38.2000	35.9900	35.9900	+1.955%	6	1,284	-98.277%
2026-05-22	37.8500	38.0000	35.3000	35.3000	+3.519%	17	1,284	-98.244%
2026-05-21	35.0500	35.0500	31.6500	34.1000	+9.470%	8	1,273	-98.182%
2026-05-20	30.1100	31.2500	30.1100	31.1500	+12.050%	14	1,273	-98.010%
2026-05-19	26.1000	27.9000	24.8300	27.8000	-3.506%	65	1,262	-97.770%
2026-05-18	34.8100	34.8100	28.7800	28.8100	-21.541%	51	1,262	-97.848%
2026-05-15	38.8900	39.6000	36.6000	36.7200	-23.659%	10	1,262	-98.312%
2026-05-14	50.4000	51.5500	47.9500	48.1000	-2.926%	24	1,258	-98.711%
2026-05-13	45.4500	54.2000	42.2400	49.5500	+13.647%	71	1,259	-98.749%
2026-05-12	45.8700	45.8700	39.8300	43.6000	-9.750%	16	1,259	-98.578%
2026-05-11	46.3200	50.7400	46.3200	48.3100	+27.974%	38	1,259	-98.717%
2026-05-08	37.8200	39.6000	37.1000	37.7500	+29.148%	11	1,168	-98.358%
2026-05-07	30.2000	31.6000	29.2300	29.2300	+9.271%	9	1,168	-97.879%
2026-05-06	25.5000	26.7500	25.5000	26.7500	+14.316%	2	1,164	-97.682%
2026-05-05	27.0500	27.0500	23.4000	23.4000	-1.474%	7	1,164	-97.350%
2026-05-04	24.3000	24.3000	22.4500	23.7500	+1.193%	3	1,162	-97.389%
2026-05-01	22.0000	26.0000	22.0000	23.4700	+11.496%	30	1,155	-97.358%
2026-04-30	15.9800	21.0500	15.9700	21.0500	+20.630%	6	1,155	-97.055%
2026-04-29	18.1900	18.1900	17.3500	17.4500	-11.196%	8	1,149	-96.447%
2026-04-28	19.6500	19.6500	19.6500	19.6500	-0.707%	1	1,145	-96.845%
2026-04-27	18.0000	19.7900	16.6200	19.7900	+0.457%	19	1,146	-96.867%
2026-04-24	18.9000	21.1000	18.8000	19.7000	+0.510%	9	1,128	-96.853%
2026-04-23	19.5900	21.1000	19.5900	19.6000	-21.031%	13	1,129	-96.837%
2026-04-22	26.0500	26.3400	24.8200	24.8200	-4.355%	10	1,135	-97.502%
2026-04-21	25.8200	26.2100	25.8200	25.9500	-2.517%	4	1,134	-97.611%
2026-04-20	27.2500	27.2500	26.5000	26.6200	-11.825%	30	1,134	-97.671%
2026-04-17	28.4500	34.1800	28.4500	30.1900	+12.649%	42	1,115	-97.946%
2026-04-16	28.1000	28.1000	25.4300	26.8000	-5.467%	24	1,111	-97.687%
2026-04-15	17.9200	28.3500	17.9200	28.3500	+57.151%	41	1,100	-97.813%
2026-04-14	18.0400	18.0400	18.0400	18.0400	+25.627%	1	1,078	-96.563%
2026-04-13	14.6500	14.6500	14.1000	14.3600	+5.666%	18	1,077	-95.682%
2026-04-10	13.5900	13.5900	13.5900	13.5900	-2.230%	2	1,060	-95.438%
2026-04-09	12.2000	14.4500	12.2000	13.9000	+6.350%	8	1,058	-95.540%
2026-04-08	17.2000	17.2000	13.0700	13.0700	+2.913%	8	1,055	-95.256%
2026-04-07	13.6000	13.6000	12.7000	12.7000	-17.532%	5	1,054	-95.118%
2026-04-06	18.5500	18.6800	14.6000	15.4000	-14.444%	44	1,058	-95.974%
2026-04-02	19.7100	19.7100	17.8000	18.0000	-24.528%	24	1,048	-96.556%
2026-04-01	21.6000	23.8500	21.6000	23.8500	+21.066%	11	1,048	-97.400%
2026-03-31	19.4000	20.2700	19.4000	19.7000	+17.262%	11	1,042	-96.853%
2026-03-30	19.0000	19.0000	16.7500	16.8000	-16.000%	15	1,032	-96.310%
2026-03-27	20.4000	20.8000	20.0000	20.0000	-17.695%	18	1,017	-96.900%
2026-03-26	24.9700	24.9700	24.3000	24.3000	-11.957%	2	1,001	-97.449%
2026-03-25	27.8100	27.8100	27.6000	27.6000	+4.151%	3	1,001	-97.754%
2026-03-24	26.5000	26.5000	26.5000	26.5000	+5.704%	1	1,001	-97.660%
2026-03-23	26.5000	26.5000	23.8000	25.0700	0.000%	1,105	0	-97.527%