Dark

TSLA20261016C510
TSLA Oct 16 2026 510.00 Call (TSLA261016C00510000)
option OPRA

EOD

Sep 22, 2026

0.3400+17.241%(+0.0500)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.3400	0.3500	0.3200	0.3400	+17.241%	5	3,273	0.000%
2026-09-21	0.3000	0.3000	0.2900	0.2900	-3.333%	2	3,274	+17.241%
2026-09-18	0.3000	0.3000	0.3000	0.3000	-37.500%	1	3,274	+13.333%
2026-09-17	0.4000	0.4800	0.4000	0.4800	+37.143%	2	3,274	-29.167%
2026-09-16	0.4400	0.4400	0.3500	0.3500	-7.895%	5	3,276	-2.857%
2026-09-15	0.4200	0.4700	0.3800	0.3800	-5.000%	1,086	3,275	-10.526%
2026-09-14	0.3500	0.4000	0.3400	0.4000	-9.091%	1,019	2,372	-15.000%
2026-09-11	0.5100	0.5100	0.4400	0.4400	-12.000%	32	1,515	-22.727%
2026-09-10	0.5800	0.5800	0.5000	0.5000	-30.556%	137	1,507	-32.000%
2026-09-09	0.8700	0.9100	0.7200	0.7200	0.000%	18	1,423	-52.778%
2026-09-08	0.8000	0.8000	0.6900	0.7200	+2.857%	238	1,427	-52.778%
2026-09-04	0.6600	0.7000	0.6100	0.7000	-51.389%	26	1,478	-51.429%
2026-09-03	1.1100	1.7500	1.1100	1.4400	+89.474%	234	1,478	-76.389%
2026-09-02	0.7700	0.7700	0.7600	0.7600	-2.564%	3	1,490	-55.263%
2026-09-01	0.7600	0.8000	0.7600	0.7800	-27.778%	5	1,490	-56.410%
2026-08-31	0.9800	1.1500	0.9700	1.0800	+68.750%	124	1,494	-68.519%
2026-08-28	0.7400	0.7400	0.6300	0.6400	-26.437%	3	1,443	-46.875%
2026-08-27	0.7800	0.8900	0.7800	0.8700	+8.750%	53	1,445	-60.920%
2026-08-26	0.8500	0.8500	0.8000	0.8000	-23.810%	14	1,416	-57.500%
2026-08-25	0.9900	1.1200	0.9900	1.0500	+6.061%	2,026	1,413	-67.619%
2026-08-24	1.2300	1.3100	0.9900	0.9900	-43.103%	89	2,355	-65.657%
2026-08-21	1.3500	2.0000	1.2000	1.7400	+53.982%	101	2,405	-80.460%
2026-08-20	1.0700	1.2100	1.0700	1.1300	-18.116%	2,038	2,358	-69.912%
2026-08-19	1.0300	1.4000	1.0300	1.3800	+35.294%	11	513	-75.362%
2026-08-18	0.9900	1.0600	0.9900	1.0200	0.000%	24	511	-66.667%
2026-08-17	1.1200	1.1200	1.0200	1.0200	-10.526%	7	520	-66.667%
2026-08-14	1.4000	1.4000	1.1400	1.1400	+5.556%	3	516	-70.175%
2026-08-13	0.8800	1.0800	0.8800	1.0800	+14.894%	54	516	-68.519%
2026-08-12	1.2000	1.2000	0.9000	0.9400	-28.788%	72	505	-63.830%
2026-08-11	1.3200	1.3200	1.3200	1.3200	+1.538%	10	557	-74.242%
2026-08-10	1.3500	1.3700	1.3000	1.3000	-6.475%	160	547	-73.846%
2026-08-07	1.3800	1.6600	1.3800	1.3900	+6.923%	23	432	-75.540%
2026-08-06	1.3000	1.3000	1.3000	1.3000	0.000%	13	432	-73.846%
2026-08-05	1.4000	1.4000	1.3000	1.3000	-19.753%	55	422	-73.846%
2026-08-04	1.5000	1.6200	1.5000	1.6200	+8.000%	11	445	-79.012%
2026-08-03	1.2900	1.5000	1.2900	1.5000	+21.951%	67	447	-77.333%
2026-07-31	1.2300	1.2600	1.2100	1.2300	+11.818%	8	484	-72.358%
2026-07-30	1.1000	1.1000	1.1000	1.1000	+12.245%	6	485	-69.091%
2026-07-29	1.0800	1.0800	0.9800	0.9800	-1.010%	11	486	-65.306%
2026-07-28	1.0200	1.0200	0.9800	0.9900	-8.333%	5	485	-65.657%
2026-07-27	1.3400	1.3400	1.0400	1.0800	-21.739%	65	486	-68.519%
2026-07-24	1.4000	1.4100	1.3300	1.3800	-14.286%	161	446	-75.362%
2026-07-23	2.3000	2.3000	1.6100	1.6100	-68.369%	53	532	-78.882%
2026-07-22	5.3500	5.3500	5.0700	5.0900	-9.107%	125	547	-93.320%
2026-07-21	5.7000	5.9700	5.6000	5.6000	+15.702%	8	458	-93.929%
2026-07-20	5.1900	5.1900	4.8400	4.8400	-20.656%	71	458	-92.975%
2026-07-17	6.1700	6.8000	6.0300	6.1000	-21.795%	43	491	-94.426%
2026-07-16	7.8500	7.8500	7.7500	7.8000	-15.676%	6	457	-95.641%
2026-07-15	9.7500	9.9400	9.0000	9.2500	+1.093%	151	456	-96.324%
2026-07-14	9.5000	10.0500	9.0000	9.1500	+3.507%	43	463	-96.284%
2026-07-13	10.2500	10.5500	8.8400	8.8400	-26.639%	24	453	-96.154%
2026-07-10	12.4700	12.4700	12.0500	12.0500	-3.213%	6	453	-97.178%
2026-07-09	10.1000	12.4500	10.1000	12.4500	+33.155%	39	448	-97.269%
2026-07-08	10.2200	10.5600	9.3500	9.3500	-17.982%	12	443	-96.364%
2026-07-07	14.6900	14.6900	11.4000	11.4000	-19.718%	35	444	-97.018%
2026-07-06	9.7000	14.4500	9.7000	14.2000	+47.303%	12	419	-97.606%
2026-07-02	13.6200	13.6200	9.4500	9.6400	-42.585%	105	434	-96.473%
2026-07-01	17.6000	19.4500	16.7900	16.7900	-4.330%	17	434	-97.975%
2026-06-30	15.4000	18.0500	15.4000	17.5500	+14.706%	145	431	-98.063%
2026-06-29	11.3600	15.3000	11.3600	15.3000	+75.660%	20	325	-97.778%
2026-06-26	6.7800	8.7100	6.7800	8.7100	+10.814%	17	321	-96.096%
2026-06-25	7.8200	8.0300	7.7500	7.8600	-4.727%	62	324	-95.674%
2026-06-24	9.7000	9.7000	8.2500	8.2500	-12.420%	73	326	-95.879%
2026-06-23	11.4400	11.4400	9.4200	9.4200	-38.632%	80	325	-96.391%
2026-06-22	12.6000	16.9500	12.6000	15.3500	+17.625%	13	396	-97.785%
2026-06-18	12.1500	13.0500	12.1500	13.0500	-1.880%	24	396	-97.395%
2026-06-17	13.6900	13.9600	13.3000	13.3000	-26.519%	5	396	-97.444%
2026-06-15	19.0000	19.1800	18.1000	18.1000	-3.312%	12	396	-98.122%
2026-06-12	17.4000	18.7200	17.0400	18.7200	+17.367%	3	396	-98.184%
2026-06-11	13.6000	15.9700	13.6000	15.9500	+13.121%	9	396	-97.868%
2026-06-10	15.7000	16.3400	14.1000	14.1000	-10.019%	7	391	-97.589%
2026-06-09	19.3500	19.3500	15.5000	15.6700	-19.641%	25	394	-97.830%
2026-06-08	18.4200	19.5000	18.4200	19.5000	+21.344%	3	392	-98.256%
2026-06-05	20.8000	20.8000	15.8500	16.0700	-29.579%	7	390	-97.884%
2026-06-04	22.8200	22.8200	22.8200	22.8200	-9.084%	6	388	-98.510%
2026-06-03	27.5000	27.5500	25.1000	25.1000	+3.165%	7	394	-98.645%
2026-06-02	22.1000	24.4000	22.1000	24.3300	+6.013%	83	395	-98.603%
2026-06-01	25.2500	25.2500	22.9500	22.9500	-23.372%	9	357	-98.519%
2026-05-29	29.0000	29.9500	27.3300	29.9500	-7.132%	7	357	-98.865%
2026-05-28	32.2500	32.2500	32.2500	32.2500	-0.891%	2	353	-98.946%
2026-05-27	32.9100	34.5700	32.5400	32.5400	+12.595%	40	352	-98.955%
2026-05-26	29.3900	29.3900	28.9000	28.9000	+9.057%	2	367	-98.824%
2026-05-22	27.0000	27.6500	26.4300	26.5000	+10.187%	20	366	-98.717%
2026-05-21	23.1500	24.0500	23.1500	24.0500	+3.888%	2	356	-98.586%
2026-05-20	21.6500	23.2500	21.6500	23.1500	+12.652%	22	356	-98.531%
2026-05-19	19.8000	20.5500	18.6900	20.5500	-8.259%	34	337	-98.345%
2026-05-18	26.9000	26.9000	22.1500	22.4000	-21.404%	137	337	-98.482%
2026-05-15	30.0000	30.0000	28.1100	28.5000	-23.346%	38	337	-98.807%
2026-05-14	37.7000	40.0000	36.9000	37.1800	-5.346%	28	301	-99.086%
2026-05-13	39.6400	42.7600	39.0000	39.2800	+27.120%	12	302	-99.134%
2026-05-12	30.9000	30.9000	30.9000	30.9000	-15.040%	1	302	-98.900%
2026-05-11	35.4500	38.6700	35.4500	36.3700	+26.725%	15	302	-99.065%
2026-05-08	26.0000	29.0400	26.0000	28.7000	+28.700%	86	281	-98.815%
2026-05-07	22.9500	22.9500	21.4300	22.3000	+12.911%	5	229	-98.475%
2026-05-06	17.3000	19.7500	17.3000	19.7500	+15.836%	4	226	-98.278%
2026-05-05	17.5000	17.5000	17.0500	17.0500	-2.011%	4	223	-98.006%
2026-05-04	17.1000	17.4000	16.8500	17.4000	-5.946%	4	222	-98.046%
2026-05-01	16.2900	18.5000	16.2600	18.5000	+30.282%	21	213	-98.162%
2026-04-30	13.8500	14.2000	13.8500	14.2000	-2.001%	2	213	-97.606%
2026-04-27	12.0500	14.8500	11.9000	14.4900	+5.689%	14	212	-97.654%
2026-04-23	14.4500	14.6300	13.7100	13.7100	-28.594%	72	212	-97.520%
2026-04-22	19.3600	19.3600	18.8500	19.2000	+6.136%	22	231	-98.229%
2026-04-21	19.8600	19.8600	18.0900	18.0900	-9.776%	2	211	-98.121%
2026-04-20	19.9000	20.1000	19.9000	20.0500	-20.151%	5	211	-98.304%
2026-04-17	24.9600	25.3500	24.9600	25.1100	+24.430%	4	211	-98.646%
2026-04-16	21.0400	21.0400	19.9500	20.1800	-8.273%	12	210	-98.315%
2026-04-15	15.8500	22.0000	15.8500	22.0000	+68.582%	11	207	-98.455%
2026-04-14	11.5000	13.0500	11.5000	13.0500	+31.156%	104	198	-97.395%
2026-04-13	9.9700	10.4700	9.9500	9.9500	-0.995%	4	266	-96.583%
2026-04-09	9.3000	10.0500	9.0000	10.0500	+7.029%	159	265	-96.617%
2026-04-08	10.2500	10.2500	9.3900	9.3900	+0.859%	4	133	-96.379%
2026-04-07	9.6500	9.6500	9.1500	9.3100	-12.004%	9	131	-96.348%
2026-04-06	12.6000	12.6000	9.8700	10.5800	-15.563%	122	128	-96.786%
2026-04-02	13.2600	13.3700	12.5300	12.5300	-17.566%	5	30	-97.287%
2026-04-01	15.2000	15.2000	15.2000	15.2000	+15.589%	1	30	-97.763%
2026-03-31	13.0000	13.4200	12.9700	13.1500	-4.710%	33	30	-97.414%
2026-03-30	13.6000	13.8000	13.6000	13.8000	-2.817%	2	6	-97.536%
2026-03-27	14.2000	14.2000	14.2000	14.2000	-33.176%	1	6	-97.606%
2026-03-25	21.2500	21.2500	21.2500	21.2500	+18.715%	1	6	-98.400%
2026-03-24	18.9900	19.5300	17.9000	17.9000	+14.013%	21	7	-98.101%
2026-03-20	15.7000	15.7000	15.7000	15.7000	0.000%	1	0	-97.834%