Dark

TSLA20261016C500
TSLA Oct 16 2026 500.00 Call (TSLA261016C00500000)
option OPRA

EOD

Sep 21, 2026

0.3500+2.941%(+0.0100)1,898

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.3700	0.4800	0.3100	0.3500	+2.941%	1,898	11,181	0.000%
2026-09-18	0.3800	0.4300	0.3200	0.3400	-20.930%	1,095	10,924	+2.941%
2026-09-17	0.4400	0.6000	0.4200	0.4300	+7.500%	409	10,208	-18.605%
2026-09-16	0.4500	0.5500	0.3700	0.4000	-11.111%	546	10,158	-12.500%
2026-09-15	0.4500	0.5500	0.3700	0.4500	-4.255%	1,717	10,095	-22.222%
2026-09-14	0.4400	0.5500	0.3900	0.4700	-9.615%	2,524	9,081	-25.532%
2026-09-11	0.5500	0.6500	0.5000	0.5200	-8.772%	277	7,272	-32.692%
2026-09-10	0.6600	0.8200	0.5700	0.5700	-27.848%	219	7,278	-38.596%
2026-09-09	0.9600	1.1500	0.7900	0.7900	-9.195%	207	7,341	-55.696%
2026-09-08	0.7900	0.9900	0.7700	0.8700	+10.127%	533	7,418	-59.770%
2026-09-04	1.0400	1.0400	0.6700	0.7900	-49.682%	1,692	7,003	-55.696%
2026-09-03	1.2800	2.1700	1.2800	1.5700	+70.652%	2,540	7,003	-77.707%
2026-09-02	0.8300	0.9500	0.8200	0.9200	+3.371%	359	6,700	-61.957%
2026-09-01	0.8900	0.9800	0.8400	0.8900	-32.061%	148	6,874	-60.674%
2026-08-31	0.7600	1.3800	0.7600	1.3100	+87.143%	833	6,833	-73.282%
2026-08-28	1.0600	1.0700	0.6800	0.7000	-28.571%	499	6,792	-50.000%
2026-08-27	0.8800	1.0700	0.8800	0.9800	+6.522%	301	6,653	-64.286%
2026-08-26	0.9900	1.1200	0.8700	0.9200	-18.584%	639	6,596	-61.957%
2026-08-25	1.1400	1.3400	1.1000	1.1300	-1.739%	277	6,545	-69.027%
2026-08-24	1.7000	1.7000	1.1100	1.1500	-37.500%	907	6,547	-69.565%
2026-08-21	1.4800	2.3000	1.3500	1.8400	+44.882%	645	6,232	-80.978%
2026-08-20	1.4500	1.4800	1.2000	1.2700	-26.163%	134	6,342	-72.441%
2026-08-19	1.1300	1.7200	1.1000	1.7200	+60.748%	456	6,261	-79.651%
2026-08-18	0.9700	1.2000	0.9400	1.0700	-3.604%	92	6,214	-67.290%
2026-08-17	1.2200	1.2500	1.0500	1.1100	-20.714%	56	6,174	-68.468%
2026-08-14	1.4600	1.8300	1.2400	1.4000	+11.111%	722	6,141	-75.000%
2026-08-13	1.0000	1.3400	1.0000	1.2600	+23.529%	262	5,791	-72.222%
2026-08-12	1.2900	1.3000	0.9500	1.0200	-20.930%	181	5,702	-65.686%
2026-08-11	1.4200	1.5400	1.2800	1.2900	-10.417%	217	5,639	-72.868%
2026-08-10	1.5800	1.5800	1.4000	1.4400	-5.882%	169	5,728	-75.694%
2026-08-07	1.4600	1.8700	1.4600	1.5300	+11.679%	588	5,690	-77.124%
2026-08-06	1.4000	1.5600	1.3700	1.3700	-4.861%	74	5,554	-74.453%
2026-08-05	1.6000	1.7000	1.4200	1.4400	-20.879%	401	5,538	-75.694%
2026-08-04	1.6600	1.9300	1.5500	1.8200	+11.656%	642	5,555	-80.769%
2026-08-03	1.3400	1.7400	1.3400	1.6300	+17.266%	548	5,289	-78.528%
2026-07-31	1.2900	1.3900	1.1000	1.3900	+8.594%	2,171	5,229	-74.820%
2026-07-30	1.0900	1.2900	1.0900	1.2800	+24.272%	228	7,276	-72.656%
2026-07-29	1.2200	1.2200	1.0300	1.0300	-10.435%	156	7,342	-66.019%
2026-07-28	1.1000	1.2500	1.0300	1.1500	-4.167%	301	7,459	-69.565%
2026-07-27	1.5000	1.6000	1.1500	1.2000	-25.000%	856	7,633	-70.833%
2026-07-24	1.8800	1.9400	1.4500	1.6000	-14.894%	790	7,584	-78.125%
2026-07-23	2.8200	3.3000	1.7500	1.8800	-66.960%	1,794	7,423	-81.383%
2026-07-22	6.0000	6.4000	5.6000	5.6900	-11.094%	1,172	7,316	-93.849%
2026-07-21	5.8500	7.2000	5.8000	6.4000	+17.431%	352	6,394	-94.531%
2026-07-20	7.4800	7.4800	5.4500	5.4500	-21.014%	418	6,492	-93.578%
2026-07-17	7.5500	7.8500	6.9000	6.9000	-24.009%	552	6,327	-94.928%
2026-07-16	9.3000	10.2500	8.5700	9.0800	-11.415%	619	6,216	-96.145%
2026-07-15	10.7500	12.4800	9.8300	10.2500	-0.485%	314	6,166	-96.585%
2026-07-14	11.1500	11.7500	10.2000	10.3000	-0.483%	597	6,147	-96.602%
2026-07-13	11.8000	11.8000	9.9200	10.3500	-22.761%	275	6,065	-96.618%
2026-07-10	14.0000	15.1000	13.2000	13.4000	-2.190%	212	5,979	-97.388%
2026-07-09	10.7000	14.1000	10.7000	13.7000	+21.132%	359	5,996	-97.445%
2026-07-08	12.2000	12.2000	10.5200	11.3100	-14.253%	2,334	6,024	-96.905%
2026-07-07	17.0500	17.0500	13.0300	13.1900	-23.669%	290	4,365	-97.346%
2026-07-06	12.0000	17.2900	10.1000	17.2800	+52.650%	752	4,297	-97.975%
2026-07-02	19.4900	20.6000	10.5200	11.3200	-40.888%	3,325	3,847	-96.908%
2026-07-01	19.9000	21.9300	18.0000	19.1500	+0.525%	583	3,847	-98.172%
2026-06-30	15.5800	20.1000	15.5800	19.0500	+14.414%	655	3,705	-98.163%
2026-06-29	10.3000	17.0000	10.3000	16.6500	+69.036%	1,192	3,490	-97.898%
2026-06-26	7.9200	10.9700	7.7000	9.8500	+17.964%	765	3,689	-96.447%
2026-06-25	8.9200	9.6000	8.2900	8.3500	-11.640%	247	3,440	-95.808%
2026-06-24	10.3000	10.9500	9.1500	9.4500	-10.000%	692	3,306	-96.296%
2026-06-23	13.0500	13.3000	10.4000	10.5000	-33.376%	961	2,966	-96.667%
2026-06-22	14.8400	19.3700	14.5600	15.7600	+3.684%	244	2,376	-97.779%
2026-06-18	14.5500	15.2000	12.8000	15.2000	+1.672%	130	2,069	-97.697%
2026-06-17	16.0000	16.8000	14.5500	14.9500	-14.571%	385	2,069	-97.659%
2026-06-16	18.0700	20.0900	17.0000	17.5000	-13.108%	156	2,069	-98.000%
2026-06-15	21.7200	22.6600	19.5500	20.1400	-3.636%	357	2,211	-98.262%
2026-06-12	19.5700	20.9000	17.3500	20.9000	+7.179%	429	2,211	-98.325%
2026-06-11	15.9500	19.7300	14.7500	19.5000	+29.139%	308	2,211	-98.205%
2026-06-10	17.3000	18.0000	14.8500	15.1000	-17.711%	280	2,259	-97.682%
2026-06-09	24.2500	24.5600	16.3000	18.3500	-16.133%	553	2,096	-98.093%
2026-06-08	18.9000	23.3500	18.1500	21.8800	+23.060%	307	1,873	-98.400%
2026-06-05	26.6100	26.6100	17.1500	17.7800	-29.556%	540	1,834	-98.031%
2026-06-04	27.9000	27.9000	24.7900	25.2400	-6.691%	65	1,644	-98.613%
2026-06-03	26.3000	30.8300	25.7100	27.0500	-0.368%	235	1,617	-98.706%
2026-06-02	24.5000	27.1500	24.1800	27.1500	+11.959%	100	1,677	-98.711%
2026-06-01	28.2700	29.0000	24.2500	24.2500	-22.648%	612	1,689	-98.557%
2026-05-29	34.6400	34.6400	29.0000	31.3500	-9.784%	100	1,658	-98.884%
2026-05-28	34.7300	35.7400	33.6000	34.7500	-0.058%	40	1,610	-98.993%
2026-05-27	35.0500	37.7400	33.5000	34.7700	+10.032%	110	1,596	-98.993%
2026-05-26	30.9000	32.4000	29.2500	31.6000	+8.034%	108	1,579	-98.892%
2026-05-22	28.3500	31.0000	27.2200	29.2500	+9.962%	126	1,605	-98.803%
2026-05-21	28.1000	30.0000	24.9700	26.6000	+0.758%	126	1,589	-98.684%
2026-05-20	23.1800	26.4000	23.0500	26.4000	+19.457%	128	1,589	-98.674%
2026-05-19	21.7500	22.6000	20.0000	22.1000	-8.678%	152	1,554	-98.416%
2026-05-18	28.0500	28.3000	23.0000	24.2000	-18.792%	237	1,554	-98.554%
2026-05-15	35.3500	35.3500	29.8000	29.8000	-23.235%	236	1,554	-98.826%
2026-05-14	40.6000	43.9000	38.8000	38.8200	-4.969%	206	1,420	-99.098%
2026-05-13	37.4500	45.6100	34.5000	40.8500	+13.662%	316	1,418	-99.143%
2026-05-12	38.3500	41.8600	31.4300	35.9400	-9.812%	251	1,418	-99.026%
2026-05-11	29.6000	42.2700	27.3000	39.8500	+28.548%	429	1,418	-99.122%
2026-05-08	27.2000	32.9500	27.2000	31.0000	+24.000%	428	1,204	-98.871%
2026-05-07	23.0000	26.7700	22.4000	25.0000	+19.332%	326	1,199	-98.600%
2026-05-06	17.5000	21.3800	17.5000	20.9500	+10.847%	279	1,248	-98.329%
2026-05-05	19.8500	21.6900	18.6500	18.9000	-0.526%	38	1,161	-98.148%
2026-05-04	18.0200	19.3900	17.5000	19.0000	+2.205%	86	1,158	-98.158%
2026-05-01	17.3500	20.7500	17.3500	18.5900	+15.826%	275	1,047	-98.117%
2026-04-30	13.0000	16.4900	13.0000	16.0500	+16.727%	74	1,047	-97.819%
2026-04-29	13.8000	13.9000	13.5000	13.7500	-4.315%	17	1,031	-97.455%
2026-04-28	15.4000	16.7300	14.3700	14.3700	-8.762%	42	1,033	-97.564%
2026-04-27	14.0500	16.3500	12.6500	15.7500	+0.962%	33	1,024	-97.778%
2026-04-24	14.4600	16.3300	14.4600	15.6000	+2.767%	31	1,029	-97.756%
2026-04-23	18.2500	18.2500	14.4500	15.1800	-24.100%	130	1,029	-97.694%
2026-04-22	20.5000	21.2400	20.0000	20.0000	-2.913%	69	1,065	-98.250%
2026-04-21	21.2000	21.2000	20.1500	20.6000	-5.505%	53	986	-98.301%
2026-04-20	23.0000	23.0000	21.5500	21.8000	-12.097%	7	986	-98.394%
2026-04-17	23.0000	28.2900	22.9900	24.8000	+12.472%	397	982	-98.589%
2026-04-16	22.0000	22.1700	19.7500	22.0500	-7.741%	48	764	-98.413%
2026-04-15	14.5000	24.3000	14.5000	23.9000	+70.228%	245	761	-98.536%
2026-04-14	11.7400	14.4800	11.7400	14.0400	+28.807%	102	554	-97.507%
2026-04-13	10.8000	12.1500	10.8000	10.9000	+0.926%	31	565	-96.789%
2026-04-10	10.8500	11.0500	10.2000	10.8000	+0.465%	82	558	-96.759%
2026-04-09	10.4500	11.1000	9.6000	10.7500	+3.865%	99	536	-96.744%
2026-04-08	12.0000	12.0000	10.2300	10.3500	-1.429%	51	473	-96.618%
2026-04-07	11.0000	11.0000	9.4600	10.5000	-10.256%	96	471	-96.667%
2026-04-06	14.3000	14.3000	10.9900	11.7000	-16.726%	374	411	-97.009%
2026-04-02	15.3100	15.3100	13.8400	14.0500	-23.308%	41	182	-97.509%
2026-04-01	17.5000	18.4000	16.9000	18.3200	+12.738%	29	182	-98.090%
2026-03-31	15.0000	16.2500	14.4600	16.2500	+20.370%	40	170	-97.846%
2026-03-30	15.2500	15.2500	13.0600	13.5000	-14.557%	56	164	-97.407%
2026-03-27	16.6500	16.6500	15.0000	15.8000	-11.236%	87	147	-97.785%
2026-03-26	19.9400	19.9400	17.8000	17.8000	-16.432%	71	120	-98.034%
2026-03-25	23.1900	23.1900	21.3000	21.3000	+5.865%	16	78	-98.357%
2026-03-24	19.0000	21.5200	19.0000	20.1200	+1.360%	41	74	-98.260%
2026-03-23	20.5500	21.5000	19.1000	19.8500	+9.427%	74	0	-98.237%
2026-03-20	19.5000	19.7500	17.9300	18.1400	0.000%	14	0	-98.071%