Dark

TSLA20261016C490
TSLA Oct 16 2026 490.00 Call (TSLA261016C00490000)
option OPRA

EOD

Sep 21, 2026

0.4400+15.789%(+0.0600)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.5500	0.5500	0.4100	0.4400	+15.789%	34	701	0.000%
2026-09-18	0.5100	0.5100	0.3800	0.3800	-28.302%	88	673	+15.789%
2026-09-17	0.7200	0.7200	0.5200	0.5300	+12.766%	20	634	-16.981%
2026-09-16	0.5500	0.6400	0.4700	0.4700	-11.321%	44	631	-6.383%
2026-09-15	0.4900	0.5800	0.4900	0.5300	+3.922%	40	639	-16.981%
2026-09-14	0.5400	0.5400	0.4700	0.5100	-17.742%	77	645	-13.725%
2026-09-11	0.6600	0.7700	0.6100	0.6200	-20.513%	90	635	-29.032%
2026-09-10	0.7900	0.9100	0.7500	0.7800	-21.212%	41	616	-43.590%
2026-09-09	1.2600	1.2700	0.9900	0.9900	-2.941%	79	631	-55.556%
2026-09-08	0.9700	1.1300	0.9300	1.0200	+9.677%	84	618	-56.863%
2026-09-04	1.0900	1.0900	0.7900	0.9300	-53.500%	24	607	-52.688%
2026-09-03	1.8500	2.5300	1.8500	2.0000	+90.476%	382	607	-78.000%
2026-09-02	0.9800	1.0500	0.9800	1.0500	+2.941%	110	677	-58.095%
2026-09-01	1.0300	1.1200	0.9700	1.0200	-29.655%	83	572	-56.863%
2026-08-31	1.4300	1.6400	1.3800	1.4500	+81.250%	29	540	-69.655%
2026-08-28	1.1500	1.1500	0.8000	0.8000	-31.034%	2	547	-45.000%
2026-08-27	1.1000	1.1900	1.1000	1.1600	+10.476%	15	547	-62.069%
2026-08-26	1.2800	1.2800	1.0500	1.0500	-20.455%	76	542	-58.095%
2026-08-25	1.3800	1.4700	1.3200	1.3200	+4.762%	28	467	-66.667%
2026-08-24	1.5200	1.7000	1.2600	1.2600	-47.500%	104	457	-65.079%
2026-08-21	1.7900	2.6700	1.7900	2.4000	+70.213%	56	445	-81.667%
2026-08-20	1.3700	1.4100	1.3700	1.4100	-22.951%	5	481	-68.794%
2026-08-19	1.2400	1.8300	1.2400	1.8300	+39.695%	17	480	-75.956%
2026-08-18	1.3100	1.3100	1.3100	1.3100	+3.150%	1	472	-66.412%
2026-08-17	1.4400	1.4400	1.2700	1.2700	-9.286%	4	472	-65.354%
2026-08-14	1.6000	2.0400	1.4000	1.4000	+5.263%	9	469	-68.571%
2026-08-13	1.2200	1.3700	1.2200	1.3300	+20.909%	15	469	-66.917%
2026-08-12	1.0800	1.1000	1.0800	1.1000	-26.667%	4	458	-60.000%
2026-08-11	1.5000	1.5000	1.5000	1.5000	-25.000%	1	456	-70.667%
2026-08-07	1.8000	2.0000	1.8000	2.0000	+30.719%	3	456	-78.000%
2026-08-06	1.6700	1.6700	1.5300	1.5300	-6.135%	3	455	-71.242%
2026-08-05	1.8000	1.8000	1.5900	1.6300	-17.677%	10	454	-73.006%
2026-08-04	1.8400	1.9800	1.8400	1.9800	+4.211%	136	456	-77.778%
2026-08-03	1.6800	1.9000	1.6800	1.9000	+34.752%	30	354	-76.842%
2026-07-30	1.3100	1.4100	1.3000	1.4100	+15.574%	35	360	-68.794%
2026-07-29	1.2200	1.2200	1.2200	1.2200	-6.870%	2	361	-63.934%
2026-07-28	1.2700	1.3200	1.2700	1.3100	-2.239%	29	363	-66.412%
2026-07-27	1.7500	1.7600	1.3000	1.3400	-23.864%	48	362	-67.164%
2026-07-24	1.8700	1.8700	1.6200	1.7600	-15.385%	243	387	-75.000%
2026-07-23	2.9000	3.2000	1.9400	2.0800	-67.752%	116	494	-78.846%
2026-07-22	6.9800	6.9800	6.4500	6.4500	-10.665%	55	525	-93.178%
2026-07-21	6.3600	8.0800	6.3600	7.2200	+14.603%	24	490	-93.906%
2026-07-20	7.8700	7.8700	6.3000	6.3000	-21.250%	208	492	-93.016%
2026-07-17	8.2300	8.9100	7.9900	8.0000	-23.810%	111	505	-94.500%
2026-07-16	10.4500	11.3300	9.7800	10.5000	-10.941%	279	491	-95.810%
2026-07-15	12.8800	13.7000	11.0000	11.7900	-0.506%	57	522	-96.268%
2026-07-14	12.7000	12.7000	11.7900	11.8500	-2.869%	41	503	-96.287%
2026-07-13	11.7000	12.8500	11.7000	12.2000	-26.506%	35	507	-96.393%
2026-07-10	16.0100	16.6000	16.0100	16.6000	+11.634%	4	496	-97.349%
2026-07-09	12.5500	14.8700	12.5500	14.8700	+19.726%	19	492	-97.041%
2026-07-08	13.3000	13.4000	12.0500	12.4200	-16.081%	17	484	-96.457%
2026-07-07	16.2400	16.2400	14.5500	14.8000	-22.715%	46	475	-97.027%
2026-07-06	13.3000	19.1500	11.5700	19.1500	+51.383%	24	463	-97.702%
2026-07-02	19.9000	19.9000	12.1500	12.6500	-39.905%	75	461	-96.522%
2026-07-01	21.9900	24.5500	21.0500	21.0500	+3.593%	146	461	-97.910%
2026-06-30	17.7000	20.4000	17.7000	20.3200	+8.954%	16	349	-97.835%
2026-06-29	12.2000	18.6500	12.2000	18.6500	+72.366%	46	344	-97.641%
2026-06-26	10.1500	11.5500	10.1500	10.8200	+10.408%	8	333	-95.933%
2026-06-25	10.3500	10.3500	9.8000	9.8000	-6.578%	14	329	-95.510%
2026-06-24	12.2500	12.2500	10.3000	10.4900	-10.875%	12	327	-95.806%
2026-06-23	13.6000	13.6000	11.7000	11.7700	-35.683%	46	319	-96.262%
2026-06-22	17.9100	20.6000	17.9100	18.3000	+21.838%	62	328	-97.596%
2026-06-18	15.0200	15.0200	15.0200	15.0200	-12.674%	1	311	-97.071%
2026-06-17	17.5000	18.7000	17.2000	17.2000	-10.089%	43	311	-97.442%
2026-06-16	20.8000	20.8500	19.1300	19.1300	-12.648%	5	311	-97.700%
2026-06-15	24.2700	24.2700	21.9000	21.9000	+2.336%	30	294	-97.991%
2026-06-12	22.5500	22.5500	20.6600	21.4000	+9.744%	16	294	-97.944%
2026-06-11	17.9000	19.6500	17.7200	19.5000	+15.727%	32	294	-97.744%
2026-06-10	18.3000	18.3000	16.8500	16.8500	-16.169%	5	267	-97.389%
2026-06-09	19.9000	20.1600	18.7000	20.1000	-17.959%	31	268	-97.811%
2026-06-08	22.1100	24.5000	21.9600	24.5000	+26.877%	14	269	-98.204%
2026-06-05	28.1000	28.1000	19.3100	19.3100	-31.354%	12	266	-97.721%
2026-06-04	28.1300	28.1300	28.1300	28.1300	-5.158%	1	276	-98.436%
2026-06-02	27.0000	29.6600	27.0000	29.6600	+11.714%	8	276	-98.517%
2026-06-01	29.0500	29.2000	26.5500	26.5500	-24.467%	125	275	-98.343%
2026-05-29	36.5600	36.5600	32.4100	35.1500	-7.378%	10	283	-98.748%
2026-05-28	37.3400	37.9700	37.3400	37.9500	-0.654%	10	282	-98.841%
2026-05-27	37.8100	40.2900	37.8100	38.2000	+10.725%	13	276	-98.848%
2026-05-26	34.4700	34.5000	33.8900	34.5000	+4.641%	4	277	-98.725%
2026-05-22	32.3500	33.4900	32.2200	32.9700	+10.452%	4	277	-98.665%
2026-05-21	31.9100	31.9100	28.0500	29.8500	+7.374%	26	278	-98.526%
2026-05-20	25.7000	27.8000	25.7000	27.8000	+15.353%	3	278	-98.417%
2026-05-19	24.6900	24.7000	22.1000	24.1000	-8.816%	103	287	-98.174%
2026-05-18	28.3200	28.3200	25.1500	26.4300	-18.677%	35	287	-98.335%
2026-05-15	35.0000	35.0000	32.5000	32.5000	-25.132%	41	287	-98.646%
2026-05-14	44.3500	47.4900	42.9000	43.4100	-1.341%	20	299	-98.986%
2026-05-13	39.8000	48.7500	39.8000	44.0000	+28.843%	68	298	-99.000%
2026-05-12	40.8700	44.3400	33.8000	34.1500	-24.296%	94	298	-98.712%
2026-05-11	31.9300	45.1100	29.3500	45.1100	+33.818%	42	298	-99.025%
2026-05-08	31.0200	34.7500	31.0200	33.7100	+30.913%	49	236	-98.695%
2026-05-07	23.3500	28.2200	23.3500	25.7500	+13.187%	48	235	-98.291%
2026-05-06	19.4400	23.5500	19.4400	22.7500	+11.794%	7	235	-98.066%
2026-05-05	22.8700	23.0200	20.3500	20.3500	-1.928%	6	234	-97.838%
2026-05-04	19.7000	21.0200	19.7000	20.7500	-0.527%	4	233	-97.880%
2026-05-01	20.0200	22.7100	20.0200	20.8600	+18.860%	122	119	-97.891%
2026-04-30	16.0000	17.5500	16.0000	17.5500	+13.226%	15	119	-97.493%
2026-04-29	15.1500	15.5000	14.8500	15.5000	-6.061%	5	116	-97.161%
2026-04-28	16.9500	16.9500	16.5000	16.5000	-5.444%	2	118	-97.333%
2026-04-27	14.3300	17.7000	14.3300	17.4500	+1.513%	12	118	-97.479%
2026-04-24	17.1900	17.1900	17.1900	17.1900	+2.566%	10	110	-97.440%
2026-04-23	17.0700	17.0700	16.7600	16.7600	-26.652%	2	105	-97.375%
2026-04-22	22.8500	22.8500	22.8500	22.8500	+3.021%	1	106	-98.074%
2026-04-21	23.4500	23.4500	22.1800	22.1800	-6.414%	6	105	-98.016%
2026-04-20	27.8000	27.8000	23.6400	23.7000	-12.222%	5	105	-98.143%
2026-04-17	25.7700	29.7700	25.7700	27.0000	+10.384%	68	103	-98.370%
2026-04-16	21.4800	24.4600	21.4800	24.4600	-5.010%	3	132	-98.201%
2026-04-15	18.8100	26.3400	18.8100	25.7500	+87.956%	57	131	-98.291%
2026-04-14	13.7000	13.7000	13.7000	13.7000	+7.704%	1	97	-96.788%
2026-04-13	12.4200	12.7200	12.4200	12.7200	+5.124%	11	96	-96.541%
2026-04-09	11.0000	12.1000	10.9200	12.1000	+1.425%	22	91	-96.364%
2026-04-08	14.2000	14.2000	11.9300	11.9300	+4.192%	101	108	-96.312%
2026-04-07	11.0200	11.4500	11.0200	11.4500	-12.261%	5	165	-96.157%
2026-04-06	14.0700	14.0700	13.0500	13.0500	-15.534%	2	164	-96.628%
2026-04-02	16.8500	16.8500	15.3000	15.4500	-24.818%	18	156	-97.152%
2026-04-01	18.8200	20.8000	18.8200	20.5500	+15.579%	104	156	-97.859%
2026-03-31	15.9500	17.8500	15.9500	17.7800	+23.989%	15	73	-97.525%
2026-03-30	17.6900	17.6900	14.3400	14.3400	-16.287%	10	70	-96.932%
2026-03-27	17.3500	17.5900	17.1300	17.1300	-13.485%	4	64	-97.431%
2026-03-26	22.5200	22.5200	19.8000	19.8000	-18.317%	6	66	-97.778%
2026-03-25	25.4100	25.8200	24.2400	24.2400	+10.685%	61	71	-98.185%
2026-03-23	22.8000	22.8000	21.4000	21.9000	+12.770%	9	16	-97.991%
2026-03-20	21.2100	21.2100	19.3000	19.4200	0.000%	10	0	-97.734%