Dark

TSLA20261016C485
TSLA Oct 16 2026 485.00 Call (TSLA261016C00485000)
option OPRA

EOD

Sep 21, 2026

0.5100+18.605%(+0.0800)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.6000	0.6200	0.4400	0.5100	+18.605%	24	626	0.000%
2026-09-18	0.5700	0.5700	0.4300	0.4300	-23.214%	21	616	+18.605%
2026-09-17	0.5800	0.7300	0.5600	0.5600	+14.286%	65	606	-8.929%
2026-09-16	0.6800	0.6800	0.4900	0.4900	-9.259%	155	586	+4.082%
2026-09-15	0.6200	0.6800	0.5400	0.5400	-10.000%	21	471	-5.556%
2026-09-14	0.7100	0.7100	0.5100	0.6000	-16.667%	86	458	-15.000%
2026-09-11	0.7300	0.8600	0.7100	0.7200	-5.263%	207	406	-29.167%
2026-09-10	1.0000	1.0500	0.7600	0.7600	-30.909%	131	343	-32.895%
2026-09-09	1.4600	1.4600	1.0900	1.1000	-1.786%	58	270	-53.636%
2026-09-08	1.0000	1.2800	0.9900	1.1200	+12.000%	56	268	-54.464%
2026-09-04	1.2000	1.2000	0.8500	1.0000	-50.249%	43	290	-49.000%
2026-09-03	2.1100	2.7700	2.0100	2.0100	+71.795%	107	290	-74.627%
2026-09-02	1.1700	1.1700	1.0800	1.1700	+12.500%	42	246	-56.410%
2026-09-01	1.0800	1.1600	1.0400	1.0400	-38.824%	13	281	-50.962%
2026-08-31	0.9800	1.7000	0.9800	1.7000	+88.889%	12	288	-70.000%
2026-08-28	1.0600	1.0600	0.8300	0.9000	-29.134%	4	280	-43.333%
2026-08-27	1.2100	1.3000	1.2100	1.2700	+16.514%	5	280	-59.843%
2026-08-26	1.0900	1.0900	1.0900	1.0900	-34.337%	2	283	-53.211%
2026-08-25	1.5500	1.6600	1.4400	1.6600	+16.901%	71	282	-69.277%
2026-08-24	1.5000	1.5000	1.3800	1.4200	-43.874%	42	215	-64.085%
2026-08-21	2.3800	2.6000	2.3800	2.5300	+67.550%	47	219	-79.842%
2026-08-20	1.5300	1.5300	1.4900	1.5100	-17.935%	15	204	-66.225%
2026-08-19	1.3300	1.8600	1.3300	1.8400	+28.671%	42	202	-72.283%
2026-08-18	1.3400	1.4300	1.3400	1.4300	+2.878%	2	164	-64.336%
2026-08-17	1.6600	1.6600	1.3600	1.3900	-24.865%	10	163	-63.309%
2026-08-14	1.7500	2.1800	1.7500	1.8500	+19.355%	5	162	-72.432%
2026-08-13	1.3300	1.5500	1.3200	1.5500	+33.621%	33	164	-67.097%
2026-08-12	1.1400	1.1600	1.1400	1.1600	-32.558%	11	160	-56.034%
2026-08-11	1.7000	1.7200	1.7000	1.7200	+2.994%	2	159	-70.349%
2026-08-10	1.8200	1.8200	1.6700	1.6700	-11.640%	6	159	-69.461%
2026-08-07	1.8000	2.1700	1.8000	1.8900	+15.951%	8	158	-73.016%
2026-08-06	1.7100	1.7800	1.6300	1.6300	-5.233%	85	156	-68.712%
2026-08-05	1.7700	1.7700	1.7000	1.7200	-22.523%	4	152	-70.349%
2026-08-04	2.1100	2.2200	2.1100	2.2200	+16.842%	4	151	-77.027%
2026-08-03	1.6800	2.0100	1.6800	1.9000	+24.183%	7	149	-73.158%
2026-07-31	1.5400	1.5400	1.5300	1.5300	+10.870%	4	149	-66.667%
2026-07-30	1.4100	1.4200	1.3800	1.3800	+14.050%	9	148	-63.043%
2026-07-28	1.2100	1.2100	1.2100	1.2100	-12.950%	2	153	-57.851%
2026-07-27	1.7300	1.7300	1.3700	1.3900	-19.186%	41	153	-63.309%
2026-07-24	1.9300	1.9300	1.7000	1.7200	-28.333%	45	177	-70.349%
2026-07-23	3.6000	3.6000	2.0900	2.4000	-65.714%	28	206	-78.750%
2026-07-22	7.4700	7.4700	7.0000	7.0000	-7.652%	16	219	-92.714%
2026-07-21	8.2500	8.4400	7.4100	7.5800	+11.144%	19	216	-93.272%
2026-07-20	8.1000	8.1000	6.8200	6.8200	-22.146%	190	213	-92.522%
2026-07-17	9.3500	9.5000	8.5500	8.7600	-19.411%	15	215	-94.178%
2026-07-16	12.0000	12.0000	10.8700	10.8700	-16.641%	129	218	-95.308%
2026-07-15	13.0400	13.0400	13.0400	13.0400	+1.875%	3	213	-96.089%
2026-07-14	13.5000	13.5000	12.6400	12.8000	+6.489%	46	213	-96.016%
2026-07-13	13.0000	13.0000	12.0200	12.0200	-24.875%	2	206	-95.757%
2026-07-10	16.9000	17.6500	16.0000	16.0000	+22.605%	11	206	-96.813%
2026-07-09	13.0500	13.0500	13.0500	13.0500	-8.421%	1	200	-96.092%
2026-07-08	14.2500	14.2500	14.2500	14.2500	-7.767%	1	199	-96.421%
2026-07-07	19.2000	19.2000	15.4500	15.4500	-24.339%	6	200	-96.699%
2026-07-06	14.9000	20.5000	14.9000	20.4200	+54.697%	24	202	-97.502%
2026-07-02	20.5600	20.5600	12.9000	13.2000	-43.226%	29	196	-96.136%
2026-07-01	25.3300	25.3300	22.6000	23.2500	+11.618%	7	196	-97.806%
2026-06-30	20.8300	20.8300	20.8300	20.8300	+25.558%	1	191	-97.552%
2026-06-29	13.8000	16.5900	13.8000	16.5900	+44.261%	3	191	-96.926%
2026-06-26	10.3700	11.5000	10.3700	11.5000	+16.162%	7	190	-95.565%
2026-06-25	10.2500	10.4000	9.9000	9.9000	-9.589%	26	186	-94.848%
2026-06-24	12.3500	12.3500	10.9500	10.9500	-12.888%	4	177	-95.342%
2026-06-23	14.3500	14.3500	12.5700	12.5700	-39.128%	3	180	-95.943%
2026-06-22	20.6300	21.8300	20.6300	20.6500	+34.879%	7	178	-97.530%
2026-06-18	16.5000	16.5000	15.3100	15.3100	-14.708%	4	177	-96.669%
2026-06-17	17.9500	17.9500	17.9500	17.9500	-9.754%	1	177	-97.159%
2026-06-16	19.8900	19.8900	19.8900	19.8900	-13.709%	10	177	-97.436%
2026-06-15	24.8000	24.8000	23.0500	23.0500	+0.611%	2	185	-97.787%
2026-06-12	23.6000	24.0500	19.4000	22.9100	+8.322%	14	185	-97.774%
2026-06-11	17.6500	21.1500	17.6500	21.1500	+20.857%	13	185	-97.589%
2026-06-10	17.5000	17.5000	17.5000	17.5000	-15.663%	1	177	-97.086%
2026-06-09	27.9400	27.9400	20.7500	20.7500	-19.292%	15	177	-97.542%
2026-06-08	22.9700	25.7100	22.9700	25.7100	+26.650%	8	179	-98.016%
2026-06-05	22.2800	22.2800	20.3000	20.3000	-34.198%	4	179	-97.488%
2026-06-03	30.6500	30.8500	30.6500	30.8500	+0.883%	9	180	-98.347%
2026-06-02	28.7000	30.5800	28.7000	30.5800	+5.194%	11	181	-98.332%
2026-06-01	29.1500	29.1500	29.0700	29.0700	-18.343%	2	171	-98.246%
2026-05-29	35.7500	36.8500	33.9200	35.6000	-9.530%	17	170	-98.567%
2026-05-28	39.4500	39.5500	39.3500	39.3500	-2.551%	3	166	-98.704%
2026-05-27	38.9500	41.1800	38.3500	40.3800	+22.031%	18	163	-98.737%
2026-05-26	34.0900	34.0900	33.0900	33.0900	-1.489%	11	158	-98.459%
2026-05-22	33.5900	33.5900	33.5900	33.5900	+9.664%	1	151	-98.482%
2026-05-21	30.6300	30.6300	30.6300	30.6300	+7.285%	1	151	-98.335%
2026-05-20	28.6500	28.6500	28.5500	28.5500	+13.294%	12	151	-98.214%
2026-05-19	23.1300	25.6500	23.1300	25.2000	-18.499%	83	146	-97.976%
2026-05-18	30.9200	30.9200	30.9200	30.9200	-10.842%	1	146	-98.351%
2026-05-15	36.0600	36.3700	34.6800	34.6800	-21.962%	18	146	-98.529%
2026-05-14	45.4500	45.4500	44.4400	44.4400	-8.182%	3	89	-98.852%
2026-05-13	39.2200	49.4400	39.2200	48.4000	+36.723%	24	89	-98.946%
2026-05-12	36.4700	36.4700	35.4000	35.4000	-23.010%	17	89	-98.559%
2026-05-11	42.2100	45.9800	42.2100	45.9800	+30.997%	32	89	-98.891%
2026-05-08	36.0000	36.4500	35.1000	35.1000	+35.000%	10	86	-98.547%
2026-05-07	28.1400	29.6200	26.0000	26.0000	+6.557%	16	85	-98.038%
2026-05-06	23.2500	24.4000	23.2500	24.4000	+14.824%	2	81	-97.910%
2026-05-05	21.2500	21.2500	21.2500	21.2500	-2.523%	1	79	-97.600%
2026-05-04	20.7800	22.2000	20.7800	21.8000	+2.830%	22	79	-97.661%
2026-05-01	21.9300	22.8000	21.2000	21.2000	+24.559%	14	67	-97.594%
2026-04-30	14.8500	17.0200	14.8500	17.0200	+4.738%	7	67	-97.004%
2026-04-29	15.8000	16.2500	15.8000	16.2500	-15.276%	8	72	-96.862%
2026-04-28	19.1800	19.1800	19.1800	19.1800	+23.742%	1	78	-97.341%
2026-04-27	16.2000	16.2000	15.1100	15.5000	-15.989%	16	77	-96.710%
2026-04-24	18.8000	18.8000	18.4500	18.4500	0.000%	3	71	-97.236%
2026-04-23	17.8300	19.2000	17.8300	18.4500	-22.642%	11	68	-97.236%
2026-04-22	23.8500	23.8500	23.8500	23.8500	+5.391%	1	60	-97.862%
2026-04-21	23.3500	23.5300	22.6300	22.6300	-8.269%	3	60	-97.746%
2026-04-20	25.6300	25.6300	24.6500	24.6700	-12.425%	5	59	-97.933%
2026-04-17	26.2000	31.2500	26.2000	28.1700	+13.042%	52	58	-98.190%
2026-04-16	23.5300	24.9500	23.5300	24.9200	-7.429%	22	52	-97.953%
2026-04-15	20.6100	26.9200	20.6100	26.9200	+79.467%	22	45	-98.105%
2026-04-14	14.6000	15.0000	14.6000	15.0000	+9.569%	7	25	-96.600%
2026-04-13	13.6900	13.6900	13.6900	13.6900	+18.017%	1	24	-96.275%
2026-04-10	11.6000	11.6000	11.6000	11.6000	-6.602%	1	24	-95.603%
2026-04-09	12.8500	12.8500	12.4200	12.4200	+9.620%	2	24	-95.894%
2026-04-07	11.3300	11.3300	11.3300	11.3300	-19.359%	6	22	-95.499%
2026-04-06	16.0000	16.0000	14.0500	14.0500	-13.538%	9	22	-96.370%
2026-04-02	16.2500	16.2500	16.2500	16.2500	-24.942%	1	20	-96.862%
2026-04-01	21.6500	21.6500	21.6500	21.6500	+29.254%	1	20	-97.644%
2026-03-31	17.4500	17.4500	16.7500	16.7500	+10.780%	2	19	-96.955%
2026-03-30	16.3000	16.3000	15.1100	15.1200	-15.578%	9	20	-96.627%
2026-03-27	18.4400	18.5000	17.9100	17.9100	-24.271%	8	11	-97.152%
2026-03-24	24.2500	24.4000	23.6500	23.6500	+17.955%	8	5	-97.844%
2026-03-20	20.0500	20.0500	20.0500	20.0500	0.000%	1	0	-97.456%