Dark

TSLA20261016C480
TSLA Oct 16 2026 480.00 Call (TSLA261016C00480000)
option OPRA

EOD

Sep 21, 2026

0.5200+13.043%(+0.0600)247

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.6200	0.7300	0.5000	0.5200	+13.043%	247	2,082	0.000%
2026-09-18	0.5000	0.5400	0.4600	0.4600	-25.806%	71	2,153	+13.043%
2026-09-17	0.7300	0.8500	0.6200	0.6200	+12.727%	72	2,132	-16.129%
2026-09-16	0.6200	0.7500	0.5300	0.5500	-5.172%	24	2,078	-5.455%
2026-09-15	0.6600	0.7100	0.5800	0.5800	-10.769%	192	2,086	-10.345%
2026-09-14	0.8000	0.8000	0.5500	0.6500	-15.584%	91	2,005	-20.000%
2026-09-11	0.7500	0.9600	0.7500	0.7700	-6.098%	150	1,995	-32.468%
2026-09-10	0.8900	1.1500	0.8100	0.8200	-33.333%	2,121	2,037	-36.585%
2026-09-09	1.6000	1.6100	1.2000	1.2300	+0.820%	457	1,539	-57.724%
2026-09-08	1.2400	1.4000	1.0500	1.2200	+12.963%	385	1,512	-57.377%
2026-09-04	1.6900	1.6900	0.9200	1.0800	-53.247%	240	1,554	-51.852%
2026-09-03	1.3000	3.1500	1.3000	2.3100	+79.070%	358	1,554	-77.489%
2026-09-02	1.2400	1.2900	1.0900	1.2900	+6.612%	33	1,487	-59.690%
2026-09-01	1.2300	1.3000	1.1300	1.2100	-35.638%	65	1,478	-57.025%
2026-08-31	0.9100	1.9500	0.9000	1.8800	+102.151%	222	1,462	-72.340%
2026-08-28	1.1500	1.1500	0.8900	0.9300	-30.075%	58	1,481	-44.086%
2026-08-27	1.1700	1.4300	1.1700	1.3300	+9.917%	76	1,481	-60.902%
2026-08-26	1.3200	1.3200	1.1600	1.2100	-20.395%	32	1,432	-57.025%
2026-08-25	1.6400	1.6500	1.5200	1.5200	-1.299%	8	1,431	-65.789%
2026-08-24	1.9300	1.9300	1.4700	1.5400	-43.382%	14	1,432	-66.234%
2026-08-21	1.9000	3.0900	1.8200	2.7200	+62.874%	146	1,429	-80.882%
2026-08-20	1.6600	1.6800	1.5700	1.6700	-20.476%	54	1,364	-68.862%
2026-08-19	1.4500	2.1000	1.4500	2.1000	+40.000%	258	1,356	-75.238%
2026-08-18	1.4300	1.5000	1.4300	1.5000	+14.504%	15	1,189	-65.333%
2026-08-17	1.6000	1.7000	1.3100	1.3100	-27.222%	15	1,189	-60.305%
2026-08-14	1.9000	2.4000	1.5800	1.8000	+10.429%	218	1,188	-71.111%
2026-08-13	1.3500	1.6400	1.2600	1.6300	+29.365%	30	1,177	-68.098%
2026-08-12	1.2400	1.2700	1.2100	1.2600	-24.096%	304	1,179	-58.730%
2026-08-11	1.8900	1.9600	1.6200	1.6600	-7.263%	160	1,198	-68.675%
2026-08-10	1.8600	2.0000	1.7200	1.7900	-6.283%	62	1,129	-70.950%
2026-08-07	1.7200	2.3100	1.7200	1.9100	+11.047%	228	1,166	-72.775%
2026-08-06	1.7000	1.8800	1.7000	1.7200	-4.972%	94	1,030	-69.767%
2026-08-05	2.0100	2.0500	1.7500	1.8100	-24.268%	36	1,029	-71.271%
2026-08-04	2.1900	2.4000	2.0000	2.3900	+11.682%	32	1,030	-78.243%
2026-08-03	1.6600	2.1400	1.6600	2.1400	+40.789%	125	1,027	-75.701%
2026-07-31	1.5400	1.5400	1.3600	1.5200	-4.403%	4	962	-65.789%
2026-07-30	1.4400	1.5900	1.4400	1.5900	+24.219%	7	961	-67.296%
2026-07-29	1.4500	1.4500	1.2800	1.2800	-13.514%	17	964	-59.375%
2026-07-28	1.3500	1.5700	1.2900	1.4800	+1.370%	44	974	-64.865%
2026-07-27	1.9000	1.9000	1.4600	1.4600	-18.889%	14	1,005	-64.384%
2026-07-24	2.3700	2.3700	1.8000	1.8000	-26.531%	430	1,006	-71.111%
2026-07-23	3.5500	3.8900	2.2000	2.4500	-67.507%	519	816	-78.776%
2026-07-22	8.2000	8.2000	7.4000	7.5400	-5.750%	91	844	-93.103%
2026-07-21	7.2500	9.3500	7.2300	8.0000	+10.041%	89	822	-93.500%
2026-07-20	9.9000	9.9000	7.2700	7.2700	-23.150%	176	790	-92.847%
2026-07-17	9.9500	9.9500	9.0900	9.4600	-18.937%	189	744	-94.503%
2026-07-16	11.7500	12.9000	11.3000	11.6700	-12.123%	83	735	-95.544%
2026-07-15	15.1500	15.1500	12.9100	13.2800	-2.711%	39	725	-96.084%
2026-07-14	14.2000	14.2000	13.2500	13.6500	+5.487%	46	720	-96.190%
2026-07-13	15.0500	15.0500	12.7700	12.9400	-28.901%	26	716	-95.981%
2026-07-10	16.6500	18.6800	16.6500	18.2000	+7.059%	11	712	-97.143%
2026-07-09	13.9000	17.0000	13.9000	17.0000	+19.972%	59	712	-96.941%
2026-07-08	15.1500	15.1500	13.5200	14.1700	-17.568%	26	678	-96.330%
2026-07-07	20.1500	20.1500	16.4500	17.1900	-14.478%	26	670	-96.975%
2026-07-06	14.6800	21.5000	14.6800	20.1000	+39.680%	28	671	-97.413%
2026-07-02	24.0700	24.0700	13.7500	14.3900	-39.841%	166	739	-96.386%
2026-07-01	24.5000	27.0000	23.8500	23.9200	+0.084%	132	739	-97.826%
2026-06-30	19.8500	25.0000	19.8500	23.9000	+14.081%	51	641	-97.824%
2026-06-29	15.6500	21.3000	15.6500	20.9500	+63.672%	338	641	-97.518%
2026-06-26	9.7500	12.8000	9.7500	12.8000	+20.755%	157	585	-95.938%
2026-06-25	11.6200	12.0000	10.6000	10.6000	-10.549%	10	481	-95.094%
2026-06-24	12.6500	12.9500	11.8500	11.8500	-16.136%	3	484	-95.612%
2026-06-23	16.0000	16.1000	14.1300	14.1300	-30.871%	28	485	-96.320%
2026-06-22	17.0400	23.6000	17.0400	20.4400	+8.435%	65	487	-97.456%
2026-06-18	19.0700	19.0700	15.8000	18.8500	-0.475%	42	494	-97.241%
2026-06-17	19.7500	20.6000	18.7500	18.9400	-8.147%	35	494	-97.254%
2026-06-16	21.0000	22.6000	20.6200	20.6200	-14.083%	33	494	-97.478%
2026-06-15	26.4800	26.4800	24.0000	24.0000	-4.038%	10	467	-97.833%
2026-06-12	24.6500	25.0100	20.2000	25.0100	+7.201%	44	467	-97.921%
2026-06-11	18.6000	23.3300	18.6000	23.3300	+24.759%	8	467	-97.771%
2026-06-10	19.2700	19.2700	18.4000	18.7000	-15.614%	22	468	-97.219%
2026-06-09	25.3800	25.3800	20.6500	22.1600	-16.377%	31	469	-97.653%
2026-06-08	22.9800	27.8500	22.9800	26.5000	+26.916%	68	457	-98.038%
2026-06-05	27.6500	27.6500	20.8800	20.8800	-29.933%	77	472	-97.510%
2026-06-04	29.8000	30.3000	29.4800	29.8000	-5.337%	11	473	-98.255%
2026-06-03	31.0300	35.7700	30.9000	31.4800	-1.502%	21	468	-98.348%
2026-06-02	28.8200	32.2000	28.6500	31.9600	+9.452%	40	466	-98.373%
2026-06-01	31.9800	31.9800	29.2000	29.2000	-21.463%	52	445	-98.219%
2026-05-29	38.5000	39.5000	34.6100	37.1800	-10.882%	20	446	-98.601%
2026-05-28	41.1700	41.7200	41.1500	41.7200	-0.950%	35	436	-98.754%
2026-05-27	41.7800	42.8700	40.0000	42.1200	+11.724%	25	417	-98.765%
2026-05-26	35.3800	37.7000	35.3800	37.7000	+11.209%	19	408	-98.621%
2026-05-22	34.6500	36.7500	33.9000	33.9000	+5.938%	31	410	-98.466%
2026-05-21	34.6500	34.6500	29.8000	32.0000	+6.667%	35	409	-98.375%
2026-05-20	30.0000	30.1000	29.2700	30.0000	+12.782%	55	409	-98.267%
2026-05-19	26.2400	26.8000	23.5500	26.6000	-6.371%	35	384	-98.045%
2026-05-18	32.0000	32.5000	27.5400	28.4100	-18.150%	152	384	-98.170%
2026-05-15	37.5200	38.0000	34.7100	34.7100	-25.976%	27	384	-98.502%
2026-05-14	47.1500	50.2200	46.2500	46.8900	-0.021%	82	366	-98.891%
2026-05-13	42.9500	52.2600	41.2500	46.9000	+18.464%	169	356	-98.891%
2026-05-12	45.4000	47.2700	39.0000	39.5900	-14.047%	17	356	-98.687%
2026-05-11	34.8400	48.7500	32.8500	46.0600	+28.301%	105	356	-98.871%
2026-05-08	33.4500	38.6500	33.4500	35.9000	+24.653%	36	239	-98.552%
2026-05-07	27.3500	30.4500	27.3500	28.8000	+11.845%	41	225	-98.194%
2026-05-06	20.0000	25.7500	20.0000	25.7500	+14.444%	20	237	-97.981%
2026-05-05	23.2000	23.2000	22.2500	22.5000	-1.099%	3	235	-97.689%
2026-05-04	21.7700	23.6500	21.7700	22.7500	0.000%	32	233	-97.714%
2026-05-01	19.4000	24.4000	19.4000	22.7500	+12.903%	45	215	-97.714%
2026-04-30	15.7500	20.1500	15.3000	20.1500	+23.242%	25	215	-97.419%
2026-04-29	16.7000	17.0000	16.3500	16.3500	-12.097%	26	228	-96.820%
2026-04-28	20.0000	20.1500	18.5900	18.6000	+0.270%	8	239	-97.204%
2026-04-27	16.9000	18.5500	15.8400	18.5500	-3.385%	26	237	-97.197%
2026-04-24	19.5000	19.5000	18.5000	19.2000	-2.538%	5	236	-97.292%
2026-04-23	20.5100	20.9800	17.5800	19.7000	-16.807%	24	237	-97.360%
2026-04-22	25.0400	25.1500	23.6800	23.6800	-3.465%	18	237	-97.804%
2026-04-21	25.0000	25.0000	24.5300	24.5300	-5.106%	4	222	-97.880%
2026-04-20	29.5900	29.5900	25.3400	25.8500	-11.533%	42	222	-97.988%
2026-04-17	27.0000	33.2100	27.0000	29.2200	+15.175%	91	247	-98.220%
2026-04-16	24.5000	25.3700	24.5000	25.3700	-5.688%	2	174	-97.950%
2026-04-15	20.9800	29.0000	20.9000	26.9000	+58.608%	43	173	-98.067%
2026-04-14	14.4500	16.9600	14.4500	16.9600	+29.962%	33	152	-96.934%
2026-04-09	11.7200	13.2000	11.7200	13.0500	+0.385%	62	127	-96.015%
2026-04-07	12.6500	13.0000	12.6500	13.0000	-10.035%	9	66	-96.000%
2026-04-06	14.5400	14.5400	14.4500	14.4500	-15.497%	2	66	-96.401%
2026-04-02	18.8000	19.2000	17.1000	17.1000	-23.456%	46	87	-96.959%
2026-04-01	20.3800	22.7500	20.3800	22.3400	+14.859%	31	87	-97.672%
2026-03-31	17.7500	19.7000	17.7000	19.4500	+21.563%	23	78	-97.326%
2026-03-30	20.2000	20.2000	16.0000	16.0000	-14.667%	16	66	-96.750%
2026-03-27	19.2500	20.0500	18.3800	18.7500	-12.993%	16	59	-97.227%
2026-03-26	24.6500	24.6500	21.5500	21.5500	-15.984%	8	50	-97.587%
2026-03-25	27.1000	28.0000	25.6500	25.6500	+3.846%	13	44	-97.973%
2026-03-24	25.6000	25.6000	23.8500	24.7000	+4.219%	21	35	-97.895%
2026-03-23	25.8800	25.8800	23.7000	23.7000	+12.589%	31	0	-97.806%
2026-03-20	22.8200	22.8200	20.7100	21.0500	0.000%	8	0	-97.530%