Dark

TSLA20261016C520
TSLA Oct 16 2026 520.00 Call (TSLA261016C00520000)
option OPRA

EOD

Sep 21, 2026

0.2400-7.692%(-0.0200)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.3200	0.3200	0.2200	0.2400	-7.692%	37	5,297	0.000%
2026-09-18	0.2600	0.2600	0.2600	0.2600	-13.333%	22	5,300	-7.692%
2026-09-17	0.4100	0.4200	0.3000	0.3000	0.000%	75	5,280	-20.000%
2026-09-16	0.4000	0.4000	0.3000	0.3000	-11.765%	69	5,296	-20.000%
2026-09-15	0.3600	0.3800	0.3400	0.3400	0.000%	533	5,323	-29.412%
2026-09-14	0.3000	0.3500	0.2700	0.3400	-10.526%	1,572	3,943	-29.412%
2026-09-11	0.4200	0.4300	0.3800	0.3800	-13.636%	39	2,421	-36.842%
2026-09-10	0.5500	0.5500	0.4200	0.4400	-26.667%	23	2,433	-45.455%
2026-09-09	0.7900	0.7900	0.6000	0.6000	-11.765%	25	2,436	-60.000%
2026-09-08	0.6900	0.6900	0.6800	0.6800	+9.677%	11	2,442	-64.706%
2026-09-04	0.5900	0.6200	0.5500	0.6200	-52.308%	121	2,428	-61.290%
2026-09-03	1.2000	1.5200	1.1900	1.3000	+85.714%	735	2,428	-81.538%
2026-09-02	0.6600	0.7300	0.6600	0.7000	+6.061%	8	2,833	-65.714%
2026-09-01	0.6500	0.7200	0.6500	0.6600	-32.653%	100	2,839	-63.636%
2026-08-31	0.7300	1.0200	0.7300	0.9800	+68.966%	25	2,793	-75.510%
2026-08-28	0.6500	0.6500	0.5500	0.5800	-26.582%	5	2,799	-58.621%
2026-08-27	0.7900	0.7900	0.7900	0.7900	-24.038%	10	2,801	-69.620%
2026-08-25	1.0400	1.0400	1.0400	1.0400	+15.556%	5	2,808	-76.923%
2026-08-24	1.1100	1.1400	0.9000	0.9000	-37.063%	10	2,803	-73.333%
2026-08-21	1.1500	1.5600	1.1500	1.4300	+43.000%	19	2,804	-83.217%
2026-08-20	1.1600	1.1600	0.9700	1.0000	-20.635%	7	2,800	-76.000%
2026-08-19	0.9200	1.2600	0.9200	1.2600	+35.484%	21	2,796	-80.952%
2026-08-18	0.9100	0.9400	0.8500	0.9300	-7.921%	506	2,794	-74.194%
2026-08-17	1.0200	1.0200	1.0100	1.0100	-16.529%	4	2,481	-76.238%
2026-08-14	1.2400	1.2400	1.2100	1.2100	+21.000%	3	2,481	-80.165%
2026-08-13	0.9100	1.0000	0.8800	1.0000	+19.048%	7	2,480	-76.000%
2026-08-12	0.8300	0.8500	0.8100	0.8400	-20.755%	4	2,482	-71.429%
2026-08-11	1.2200	1.2200	1.0600	1.0600	-7.826%	219	2,481	-77.358%
2026-08-10	1.1900	1.2500	1.1500	1.1500	-8.730%	38	2,288	-79.130%
2026-08-07	1.2200	1.4600	1.2200	1.2600	+9.565%	452	2,287	-80.952%
2026-08-06	1.1500	1.1500	1.1500	1.1500	-4.167%	1	2,301	-79.130%
2026-08-05	1.3300	1.3300	1.2000	1.2000	-21.053%	2	2,302	-80.000%
2026-08-04	1.3400	1.5400	1.3400	1.5200	+11.765%	19	2,303	-84.211%
2026-08-03	1.1500	1.3900	1.1500	1.3600	+23.636%	50	2,307	-82.353%
2026-07-31	1.0000	1.1000	1.0000	1.1000	+4.762%	2	2,269	-78.182%
2026-07-30	1.0000	1.0600	1.0000	1.0500	+16.667%	3	2,268	-77.143%
2026-07-29	0.9700	0.9800	0.9000	0.9000	-10.000%	61	2,267	-73.333%
2026-07-28	0.9200	1.0000	0.8900	1.0000	+1.010%	28	2,300	-76.000%
2026-07-27	1.2600	1.2600	0.9700	0.9900	-23.846%	90	2,303	-75.758%
2026-07-24	1.4800	1.4800	1.2500	1.3000	-17.197%	27	2,327	-81.538%
2026-07-23	2.0000	2.1800	1.4800	1.5700	-63.488%	657	2,345	-84.713%
2026-07-22	4.6200	4.6700	4.3000	4.3000	-8.511%	13	2,512	-94.419%
2026-07-21	4.5000	5.4100	4.5000	4.7000	+11.374%	473	2,504	-94.894%
2026-07-20	5.2400	5.2500	4.2200	4.2200	-21.121%	100	2,610	-94.313%
2026-07-17	5.8000	5.9800	5.3500	5.3500	-23.571%	243	2,647	-95.514%
2026-07-16	7.2000	7.9000	6.6500	7.0000	-14.110%	88	2,453	-96.571%
2026-07-15	9.2200	9.2700	7.8500	8.1500	+1.621%	15	2,460	-97.055%
2026-07-14	8.5900	8.6000	8.0200	8.0200	+3.218%	21	2,463	-97.007%
2026-07-13	9.4300	9.4300	7.7700	7.7700	-26.211%	104	2,454	-96.911%
2026-07-10	11.4200	11.8500	10.3500	10.5300	-3.748%	125	2,384	-97.721%
2026-07-09	8.7700	11.0500	8.7700	10.9400	+28.706%	57	2,346	-97.806%
2026-07-08	8.9600	8.9600	8.2500	8.5000	-19.048%	83	2,362	-97.176%
2026-07-07	13.0000	13.0000	10.3300	10.5000	-22.794%	84	2,310	-97.714%
2026-07-06	8.9300	13.7000	8.9300	13.6000	+53.672%	340	2,309	-98.235%
2026-07-02	14.7500	14.7500	8.4300	8.8500	-43.450%	90	2,282	-97.288%
2026-07-01	14.8500	17.1000	14.8100	15.6500	-3.096%	134	2,282	-98.466%
2026-06-30	13.0500	16.1500	13.0500	16.1500	+21.429%	80	2,263	-98.514%
2026-06-29	8.0000	13.7200	8.0000	13.3000	+72.727%	372	2,197	-98.195%
2026-06-26	6.5000	8.7700	6.5000	7.7000	+13.235%	299	1,952	-96.883%
2026-06-25	7.6800	7.6800	6.8000	6.8000	-6.977%	54	1,980	-96.471%
2026-06-24	8.5000	8.5000	7.3000	7.3100	-13.593%	250	1,995	-96.717%
2026-06-23	10.3000	10.3000	8.3300	8.4600	-34.419%	157	1,923	-97.163%
2026-06-22	13.8200	13.8200	12.9000	12.9000	+4.878%	8	1,879	-98.140%
2026-06-18	10.9000	12.3000	10.4500	12.3000	+0.820%	562	2,085	-98.049%
2026-06-17	13.3400	13.7500	12.2000	12.2000	-12.607%	50	2,085	-98.033%
2026-06-16	15.2000	15.2000	13.7700	13.9600	-16.156%	62	2,085	-98.281%
2026-06-15	17.1600	17.1600	16.3000	16.6500	+1.154%	710	2,149	-98.559%
2026-06-12	16.0000	17.5400	14.5000	16.4600	+0.673%	868	2,149	-98.542%
2026-06-11	12.2000	16.3500	12.2000	16.3500	+34.016%	435	2,149	-98.532%
2026-06-10	13.4500	13.5500	12.2000	12.2000	-19.472%	623	1,833	-98.033%
2026-06-09	17.5000	17.5000	14.2000	15.1500	-17.529%	195	2,042	-98.416%
2026-06-08	15.5000	19.5000	15.5000	18.3700	+23.704%	441	2,021	-98.694%
2026-06-05	18.9400	18.9400	14.8500	14.8500	-29.554%	60	1,777	-98.384%
2026-06-04	23.0500	23.0500	21.0500	21.0800	-6.932%	23	1,775	-98.861%
2026-06-03	22.8500	25.6500	22.3000	22.6500	-1.307%	89	1,771	-98.940%
2026-06-02	20.8500	22.9500	20.8500	22.9500	+7.746%	458	1,741	-98.954%
2026-06-01	22.8500	22.8500	21.3000	21.3000	-20.818%	590	1,692	-98.873%
2026-05-29	27.9800	27.9800	24.9000	26.9000	-9.822%	81	1,772	-99.108%
2026-05-28	29.0400	30.0700	29.0400	29.8300	+0.202%	48	1,773	-99.195%
2026-05-27	30.5100	31.8600	28.8000	29.7700	+13.887%	120	1,782	-99.194%
2026-05-26	25.4000	27.5500	25.4000	26.1400	+5.830%	52	1,796	-99.082%
2026-05-22	24.8000	25.9000	23.5500	24.7000	+11.261%	1,101	1,764	-99.028%
2026-05-21	23.8500	24.9000	21.5000	22.2000	+4.965%	56	1,460	-98.919%
2026-05-20	21.1700	21.5000	20.0000	21.1500	+12.202%	38	1,460	-98.865%
2026-05-19	17.8900	18.9500	17.0500	18.8500	-7.959%	240	1,421	-98.727%
2026-05-18	22.0500	23.3000	19.5700	20.4800	-22.129%	627	1,421	-98.828%
2026-05-15	29.9800	29.9800	24.9000	26.3000	-26.944%	137	1,421	-99.087%
2026-05-14	35.1000	36.0000	34.1300	36.0000	+2.128%	8	1,856	-99.333%
2026-05-13	33.0000	39.0000	33.0000	35.2500	+14.300%	179	1,853	-99.319%
2026-05-12	32.5700	32.5700	27.5500	30.8400	-10.087%	173	1,853	-99.222%
2026-05-11	25.9200	36.1000	25.9200	34.3000	+25.411%	1,231	1,853	-99.300%
2026-05-08	23.9800	27.7500	23.9800	27.3500	+39.898%	96	720	-99.122%
2026-05-07	20.2500	22.2700	19.4500	19.5500	+10.390%	170	738	-98.772%
2026-05-06	15.9000	17.7100	15.5000	17.7100	+10.965%	23	627	-98.645%
2026-05-05	16.3000	16.3000	15.8000	15.9600	+0.063%	47	617	-98.496%
2026-05-04	16.1800	16.2500	15.0500	15.9500	+2.572%	53	589	-98.495%
2026-05-01	16.5900	17.3100	15.5500	15.5500	+13.504%	15	591	-98.457%
2026-04-30	11.8500	13.7000	11.8500	13.7000	+19.130%	168	591	-98.248%
2026-04-29	11.5000	11.5000	11.5000	11.5000	-10.156%	176	504	-97.913%
2026-04-28	12.8000	12.8000	12.8000	12.8000	-4.833%	8	504	-98.125%
2026-04-27	11.0000	13.8000	10.8000	13.4500	+4.102%	241	504	-98.216%
2026-04-24	12.6000	13.0500	12.6000	12.9200	+2.703%	195	502	-98.142%
2026-04-23	14.2200	14.2200	12.1700	12.5800	-27.072%	391	581	-98.092%
2026-04-22	17.5500	17.5500	17.2500	17.2500	-0.289%	5	384	-98.609%
2026-04-21	18.0400	18.1900	17.0000	17.3000	-4.420%	62	420	-98.613%
2026-04-20	22.1000	22.1000	18.1000	18.1000	-14.623%	76	420	-98.674%
2026-04-17	20.5200	24.1200	20.5200	21.2000	+14.224%	269	346	-98.868%
2026-04-16	19.7500	19.7500	17.5300	18.5600	-4.821%	94	257	-98.707%
2026-04-15	13.9700	20.0000	13.9700	19.5000	+77.273%	232	206	-98.769%
2026-04-14	11.0000	11.0000	11.0000	11.0000	+27.907%	1	103	-97.818%
2026-04-10	8.6000	8.6000	8.6000	8.6000	-3.911%	1	103	-97.209%
2026-04-09	8.9500	8.9500	8.9500	8.9500	+6.548%	1	102	-97.318%
2026-04-08	9.6000	9.6000	8.4000	8.4000	+5.131%	5	101	-97.143%
2026-04-07	7.9900	7.9900	7.9900	7.9900	-19.698%	1	101	-96.996%
2026-04-06	11.8800	11.8800	9.9500	9.9500	-19.106%	6	101	-97.588%
2026-04-02	12.3000	12.3000	12.3000	12.3000	-18.543%	1	98	-98.049%
2026-04-01	15.1000	15.1000	15.1000	15.1000	+24.793%	1	98	-98.411%
2026-03-31	12.1000	12.1000	12.1000	12.1000	+13.402%	4	97	-98.017%
2026-03-30	12.4100	12.4100	10.6700	10.6700	-17.923%	2	93	-97.751%
2026-03-27	13.0500	13.0500	12.9900	13.0000	-19.255%	6	92	-98.154%
2026-03-26	16.1000	16.1000	16.1000	16.1000	-6.883%	1	93	-98.509%
2026-03-24	17.2900	17.2900	17.2900	17.2900	+8.469%	1	92	-98.612%
2026-03-23	15.8500	15.9400	15.8500	15.9400	0.000%	91	0	-98.494%