Dark

TSLA20261016C505
TSLA Oct 16 2026 505.00 Call (TSLA261016C00505000)
option OPRA

EOD

Sep 22, 2026

0.3500+9.375%(+0.0300)134

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.3200	0.3800	0.3200	0.3500	+9.375%	134	429	0.000%
2026-09-21	0.3800	0.4200	0.3200	0.3200	0.000%	19	313	+9.375%
2026-09-18	0.3500	0.3500	0.3200	0.3200	-15.789%	4	300	+9.375%
2026-09-17	0.4300	0.4300	0.3800	0.3800	-9.524%	47	300	-7.895%
2026-09-16	0.5000	0.5000	0.4200	0.4200	-17.647%	2	285	-16.667%
2026-09-15	0.3700	0.5100	0.3700	0.5100	+21.429%	66	284	-31.373%
2026-09-14	0.3800	0.4200	0.3600	0.4200	-8.696%	7	273	-16.667%
2026-09-11	0.4500	0.4600	0.4500	0.4600	-13.208%	12	269	-23.913%
2026-09-10	0.5500	0.7200	0.5100	0.5300	-32.051%	29	272	-33.962%
2026-09-09	0.9500	0.9500	0.7800	0.7800	-2.500%	17	273	-55.128%
2026-09-08	0.8600	0.8600	0.8000	0.8000	+19.403%	4	273	-56.250%
2026-09-04	0.6400	0.6800	0.6400	0.6700	-59.394%	3	271	-47.761%
2026-09-03	1.4400	1.9200	1.4400	1.6500	+106.250%	18	271	-78.788%
2026-09-02	0.8300	0.8400	0.8000	0.8000	-2.439%	32	272	-56.250%
2026-09-01	0.8300	0.8600	0.8200	0.8200	-31.667%	4	271	-57.317%
2026-08-31	0.7400	1.2000	0.7400	1.2000	+84.615%	14	271	-70.833%
2026-08-28	0.8200	0.8200	0.6500	0.6500	-28.571%	43	266	-46.154%
2026-08-27	0.9200	0.9600	0.9100	0.9100	+8.333%	48	264	-61.538%
2026-08-26	1.0400	1.0400	0.8400	0.8400	-25.000%	3	264	-58.333%
2026-08-25	1.0400	1.2100	1.0400	1.1200	+5.660%	17	264	-68.750%
2026-08-24	1.6700	1.6700	1.0600	1.0600	-44.792%	10	263	-66.981%
2026-08-21	1.3400	2.0800	1.3400	1.9200	+61.345%	23	259	-81.771%
2026-08-20	1.3000	1.3000	1.1700	1.1900	-16.783%	5	253	-70.588%
2026-08-19	1.0500	1.4300	1.0500	1.4300	+27.679%	15	255	-75.524%
2026-08-18	1.1200	1.1200	1.1100	1.1200	+10.891%	3	252	-68.750%
2026-08-17	1.0100	1.0100	1.0100	1.0100	-22.901%	1	251	-65.347%
2026-08-14	1.3100	1.3100	1.3100	1.3100	+12.931%	1	252	-73.282%
2026-08-13	1.0300	1.1600	1.0300	1.1600	+18.367%	3	252	-69.828%
2026-08-12	0.9800	0.9800	0.9800	0.9800	-18.333%	1	252	-64.286%
2026-08-11	1.2000	1.2000	1.2000	1.2000	-14.894%	1	252	-70.833%
2026-08-10	1.4100	1.4100	1.4100	1.4100	-5.369%	1	252	-75.177%
2026-08-07	1.4900	1.4900	1.4900	1.4900	+9.559%	10	252	-76.510%
2026-08-06	1.3500	1.3600	1.3500	1.3600	-9.333%	2	242	-74.265%
2026-08-05	1.5000	1.5000	1.5000	1.5000	-11.243%	1	241	-76.667%
2026-08-04	1.6900	1.6900	1.6900	1.6900	+5.625%	5	241	-79.290%
2026-08-03	1.3700	1.6000	1.3700	1.6000	+37.931%	12	246	-78.125%
2026-07-30	1.1700	1.2000	1.1600	1.1600	+16.000%	12	239	-69.828%
2026-07-29	1.0000	1.0000	1.0000	1.0000	-13.043%	1	244	-65.000%
2026-07-28	1.0500	1.1500	1.0500	1.1500	+5.505%	16	245	-69.565%
2026-07-27	1.2700	1.2700	1.0900	1.0900	-22.143%	14	260	-67.890%
2026-07-24	1.6200	1.6200	1.4000	1.4000	-19.540%	42	253	-75.000%
2026-07-23	2.5000	2.5000	1.7100	1.7400	-68.364%	28	254	-79.885%
2026-07-22	5.5700	5.5700	5.4300	5.5000	-1.786%	10	250	-93.636%
2026-07-21	6.2000	6.2000	5.6000	5.6000	+7.280%	7	241	-93.750%
2026-07-20	5.6500	5.6500	5.2200	5.2200	-22.321%	19	241	-93.295%
2026-07-17	6.8500	7.2500	6.7200	6.7200	-17.546%	61	242	-94.792%
2026-07-16	8.1000	9.2500	8.1000	8.1500	-17.677%	7	211	-95.706%
2026-07-15	11.1500	11.1500	9.4000	9.9000	+1.538%	9	209	-96.465%
2026-07-14	10.3200	10.3200	9.7500	9.7500	+2.632%	2	211	-96.410%
2026-07-13	9.8200	9.8200	9.5000	9.5000	-26.527%	5	211	-96.316%
2026-07-10	13.5500	13.8500	12.7000	12.9300	+12.435%	21	213	-97.293%
2026-07-09	10.2500	11.5000	10.2500	11.5000	+14.428%	17	203	-96.957%
2026-07-08	10.4700	10.4700	9.9900	10.0500	-16.942%	12	204	-96.517%
2026-07-07	13.8500	13.8500	12.1000	12.1000	-21.935%	7	194	-97.107%
2026-07-06	10.3000	15.5000	10.3000	15.5000	+54.229%	14	193	-97.742%
2026-07-02	14.5900	14.5900	10.0500	10.0500	-49.750%	16	187	-96.517%
2026-07-01	19.0000	20.6800	19.0000	20.0000	+19.048%	5	187	-98.250%
2026-06-30	16.8000	16.8000	16.8000	16.8000	+8.387%	1	186	-97.917%
2026-06-29	10.0000	15.5000	10.0000	15.5000	+60.622%	6	186	-97.742%
2026-06-26	8.1500	9.7500	8.1500	9.6500	+16.970%	4	185	-96.373%
2026-06-25	8.2500	8.2500	8.2500	8.2500	-7.821%	7	183	-95.758%
2026-06-24	10.1500	10.2500	8.7500	8.9500	-19.005%	23	176	-96.089%
2026-06-23	11.0500	11.0500	11.0500	11.0500	-31.366%	2	175	-96.833%
2026-06-22	16.0500	17.2000	15.9800	16.1000	+24.613%	54	173	-97.826%
2026-06-18	12.9000	12.9200	12.9000	12.9200	-12.997%	20	142	-97.291%
2026-06-17	14.8500	14.8500	14.8500	14.8500	-17.592%	3	142	-97.643%
2026-06-16	18.0200	18.0200	18.0200	18.0200	-8.061%	10	142	-98.058%
2026-06-15	19.6000	19.6000	19.6000	19.6000	-0.051%	1	146	-98.214%
2026-06-12	18.4000	20.0100	18.1000	19.6100	+27.255%	45	146	-98.215%
2026-06-11	15.4100	15.4100	15.4100	15.4100	+6.276%	1	146	-97.729%
2026-06-10	14.5000	14.5000	14.5000	14.5000	-12.281%	6	146	-97.586%
2026-06-09	22.0000	22.0000	16.5300	16.5300	-18.571%	5	152	-97.883%
2026-06-08	20.3000	20.3000	20.3000	20.3000	-16.461%	1	152	-98.276%
2026-06-04	24.5300	24.5300	24.3000	24.3000	-9.766%	2	152	-98.560%
2026-06-03	26.9000	26.9300	26.9000	26.9300	+5.195%	2	151	-98.700%
2026-06-02	25.4000	25.6000	25.3500	25.6000	+6.445%	9	151	-98.633%
2026-06-01	25.0500	25.0500	24.0500	24.0500	-20.758%	13	148	-98.545%
2026-05-29	28.2600	31.2000	28.2600	30.3500	-9.807%	6	146	-98.847%
2026-05-28	33.9000	33.9000	33.6000	33.6500	-1.608%	31	143	-98.960%
2026-05-27	34.8400	34.8400	34.2000	34.2000	+13.395%	2	136	-98.977%
2026-05-26	30.1600	30.1600	30.1600	30.1600	+6.422%	1	136	-98.840%
2026-05-22	28.3400	28.3400	28.3400	28.3400	+11.487%	6	136	-98.765%
2026-05-21	25.8600	25.8600	24.1000	25.4200	+5.477%	47	130	-98.623%
2026-05-20	24.0500	24.2500	24.0500	24.1000	+12.617%	18	130	-98.548%
2026-05-19	21.3500	21.4500	19.5000	21.4000	-7.158%	7	110	-98.364%
2026-05-18	23.0500	23.0500	23.0500	23.0500	-21.331%	1	110	-98.482%
2026-05-15	33.4100	33.4100	28.9600	29.3000	-29.500%	5	110	-98.805%
2026-05-14	39.9600	42.6500	39.1500	41.5600	-1.165%	7	109	-99.158%
2026-05-13	41.9000	43.6000	41.9000	42.0500	+3.776%	16	108	-99.168%
2026-05-11	36.6100	40.5200	36.6100	40.5200	+31.558%	6	108	-99.136%
2026-05-08	27.2200	31.2000	27.2200	30.8000	+30.508%	19	104	-98.864%
2026-05-07	23.9700	23.9700	23.6000	23.6000	+14.286%	2	99	-98.517%
2026-05-06	19.0000	20.6500	19.0000	20.6500	+15.686%	3	99	-98.305%
2026-05-05	20.6600	20.6600	17.8500	17.8500	-3.514%	27	98	-98.039%
2026-05-04	17.3700	18.6500	17.3700	18.5000	+4.225%	18	97	-98.108%
2026-05-01	18.5500	20.0000	17.7500	17.7500	+21.826%	26	87	-98.028%
2026-04-28	14.6000	14.6300	14.5700	14.5700	-4.145%	3	87	-97.598%
2026-04-27	12.7000	15.5000	12.6500	15.2000	+3.825%	11	86	-97.697%
2026-04-24	14.7500	14.7500	14.6400	14.6400	-4.873%	2	79	-97.609%
2026-04-23	15.7800	15.7800	14.9800	15.3900	-21.878%	12	79	-97.726%
2026-04-22	20.5900	20.5900	19.7000	19.7000	-5.288%	4	78	-98.223%
2026-04-20	23.3000	24.9500	20.7500	20.8000	-20.611%	56	77	-98.317%
2026-04-17	26.2000	26.2000	26.2000	26.2000	+19.854%	2	78	-98.664%
2026-04-15	15.1000	23.0700	15.1000	21.8600	+96.054%	68	76	-98.399%
2026-04-13	11.1500	11.1500	11.1500	11.1500	+12.060%	1	14	-96.861%
2026-04-07	10.5400	10.5400	9.2500	9.9500	-17.701%	9	14	-96.482%
2026-04-06	12.1900	12.1900	12.0900	12.0900	-9.776%	2	9	-97.105%
2026-04-02	14.5000	14.5000	13.1500	13.4000	-2.545%	3	7	-97.388%
2026-03-31	13.7500	13.7500	13.7500	13.7500	-10.131%	3	7	-97.455%
2026-03-27	15.0000	15.3000	14.9700	15.3000	-17.962%	11	6	-97.712%
2026-03-26	18.9000	19.2000	18.6500	18.6500	-7.673%	6	7	-98.123%
2026-03-23	17.9700	20.2000	17.9700	20.2000	0.000%	18	7	-98.267%