Dark

TSLA20261016C525
TSLA Oct 16 2026 525.00 Call (TSLA261016C00525000)
option OPRA

EOD

Sep 24, 2026

0.1900-17.391%(-0.0400)95

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1800	0.1900	0.1800	0.1900	-17.391%	95	3,280	0.000%
2026-09-23	0.2600	0.2700	0.2300	0.2300	-14.815%	9	3,230	-17.391%
2026-09-22	0.2500	0.2700	0.2500	0.2700	+17.391%	6	3,236	-29.630%
2026-09-21	0.2800	0.3000	0.2300	0.2300	+4.545%	56	3,240	-17.391%
2026-09-18	0.2500	0.2500	0.2200	0.2200	-43.590%	4	3,239	-13.636%
2026-09-17	0.3900	0.3900	0.3900	0.3900	+39.286%	1	3,239	-51.282%
2026-09-16	0.2800	0.2800	0.2800	0.2800	-17.647%	2	3,239	-32.143%
2026-09-15	0.3400	0.3600	0.3400	0.3400	+6.250%	2,017	3,239	-44.118%
2026-09-14	0.2700	0.3200	0.2700	0.3200	-5.882%	932	1,287	-40.625%
2026-09-11	0.4000	0.4000	0.3400	0.3400	-12.821%	5	359	-44.118%
2026-09-10	0.4700	0.5000	0.3900	0.3900	-40.000%	6	359	-51.282%
2026-09-09	0.6500	0.6500	0.6500	0.6500	+16.071%	39	319	-70.769%
2026-09-08	0.6600	0.6600	0.5500	0.5600	+3.704%	6	319	-66.071%
2026-09-04	0.5100	0.5400	0.5100	0.5400	-53.448%	2	322	-64.815%
2026-09-03	1.2000	1.3400	1.1600	1.1600	+75.758%	10	322	-83.621%
2026-09-02	0.6300	0.6600	0.6300	0.6600	-1.493%	9	324	-71.212%
2026-09-01	0.6500	0.6700	0.6500	0.6700	-27.174%	3	325	-71.642%
2026-08-31	0.8200	0.9200	0.8000	0.9200	+43.750%	35	323	-79.348%
2026-08-28	0.7000	0.7000	0.6400	0.6400	-8.571%	17	319	-70.313%
2026-08-26	0.7400	0.7400	0.7000	0.7000	-18.605%	16	329	-72.857%
2026-08-25	0.8600	0.8600	0.8600	0.8600	-1.149%	4	321	-77.907%
2026-08-24	1.0400	1.0400	0.8700	0.8700	-41.216%	3	321	-78.161%
2026-08-21	1.0700	1.6600	1.0600	1.4800	+52.577%	105	323	-87.162%
2026-08-20	1.0300	1.0300	0.9500	0.9700	-19.167%	16	359	-80.412%
2026-08-19	0.8500	1.2000	0.8500	1.2000	+34.831%	43	350	-84.167%
2026-08-18	0.9100	0.9100	0.8800	0.8900	-3.261%	4	310	-78.652%
2026-08-17	0.9200	0.9200	0.9200	0.9200	-17.117%	3	307	-79.348%
2026-08-14	1.3500	1.3500	1.1000	1.1100	+23.333%	15	310	-82.883%
2026-08-13	0.8800	0.9000	0.8800	0.9000	-1.099%	2	297	-78.889%
2026-08-12	0.8100	0.9100	0.7900	0.9100	-24.793%	12	298	-79.121%
2026-08-10	1.2000	1.2100	1.2000	1.2100	-5.469%	2	308	-84.298%
2026-08-07	1.2800	1.2800	1.2800	1.2800	+4.918%	1	308	-85.156%
2026-08-05	1.2200	1.2200	1.2200	1.2200	-8.271%	1	309	-84.426%
2026-08-04	1.3300	1.3300	1.3300	1.3300	+3.101%	1	309	-85.714%
2026-08-03	1.2600	1.3100	1.2600	1.2900	+21.698%	44	308	-85.271%
2026-07-31	1.0600	1.0600	1.0600	1.0600	+9.278%	5	322	-82.075%
2026-07-30	0.9700	0.9700	0.9700	0.9700	+6.593%	3	325	-80.412%
2026-07-29	0.9200	0.9200	0.9100	0.9100	-5.208%	3	325	-79.121%
2026-07-28	0.9200	0.9600	0.8300	0.9600	+5.495%	11	328	-80.208%
2026-07-27	1.0800	1.0800	0.9100	0.9100	-26.613%	14	336	-79.121%
2026-07-24	1.3700	1.3700	1.2400	1.2400	-20.000%	30	333	-84.677%
2026-07-23	1.5700	1.9600	1.3900	1.5500	-62.195%	67	359	-87.742%
2026-07-22	4.5500	4.5500	4.1000	4.1000	-9.890%	278	383	-95.366%
2026-07-21	4.1500	4.9100	4.1500	4.5500	+7.820%	128	382	-95.824%
2026-07-20	5.0000	5.0000	4.2200	4.2200	-19.619%	3	371	-95.498%
2026-07-17	5.4400	5.5500	5.2500	5.2500	-17.582%	8	371	-96.381%
2026-07-16	6.7000	7.3100	6.3000	6.3700	-17.273%	216	372	-97.017%
2026-07-15	8.6200	9.1700	7.2900	7.7000	+0.654%	83	337	-97.532%
2026-07-14	8.0200	8.2000	7.5400	7.6500	+4.082%	199	329	-97.516%
2026-07-13	7.9000	8.3100	7.3500	7.3500	-28.293%	68	321	-97.415%
2026-07-10	11.1900	11.1900	10.0700	10.2500	-2.381%	193	322	-98.146%
2026-07-09	9.0700	10.5000	9.0200	10.5000	+26.659%	60	219	-98.190%
2026-07-08	8.1000	8.2900	7.9300	8.2900	-15.580%	74	212	-97.708%
2026-07-07	12.7500	12.7500	9.8200	9.8200	-20.870%	103	205	-98.065%
2026-07-06	9.2800	12.9000	9.2800	12.4100	+53.210%	38	195	-98.469%
2026-07-02	9.3000	9.3000	8.1000	8.1000	-43.158%	7	194	-97.654%
2026-07-01	15.4000	16.6800	14.0000	14.2500	-5.629%	93	194	-98.667%
2026-06-30	12.4000	15.3500	12.4000	15.1000	+45.472%	6	190	-98.742%
2026-06-29	8.9500	10.3800	8.9500	10.3800	+45.787%	6	189	-98.170%
2026-06-26	7.7500	7.7500	7.1200	7.1200	+9.538%	2	187	-97.331%
2026-06-25	6.5000	6.5000	6.5000	6.5000	-8.708%	1	188	-97.077%
2026-06-24	7.4000	7.4000	7.0000	7.1200	-16.235%	27	188	-97.331%
2026-06-23	9.3000	9.3000	8.5000	8.5000	-32.540%	23	163	-97.765%
2026-06-22	14.5000	14.6500	12.6000	12.6000	+8.340%	9	179	-98.492%
2026-06-18	10.5700	11.6800	10.1200	11.6300	+2.197%	379	161	-98.366%
2026-06-17	12.1000	12.3000	11.3800	11.3800	-13.983%	5	161	-98.330%
2026-06-16	14.5000	14.5000	13.1000	13.2300	-18.884%	38	161	-98.564%
2026-06-15	16.4100	16.4100	15.3500	16.3100	+1.620%	195	164	-98.835%
2026-06-12	15.6400	17.1500	13.7500	16.0500	+2.229%	87	164	-98.816%
2026-06-11	11.8000	15.7000	11.8000	15.7000	+30.616%	94	164	-98.790%
2026-06-10	13.6000	13.6000	12.0200	12.0200	-16.528%	15	164	-98.419%
2026-06-09	16.9500	17.1000	13.5000	14.4000	-20.748%	21	166	-98.681%
2026-06-08	16.2100	18.3200	15.8100	18.1700	+29.878%	180	160	-98.954%
2026-06-05	19.9500	19.9500	13.9900	13.9900	-32.578%	17	174	-98.642%
2026-06-04	20.7500	20.7500	20.7500	20.7500	-5.424%	1	164	-99.084%
2026-06-03	21.9400	21.9400	21.9400	21.9400	+2.523%	1	164	-99.134%
2026-06-02	21.3000	21.8000	21.1700	21.4000	+7.000%	120	164	-99.112%
2026-06-01	21.0000	21.0000	20.0000	20.0000	-24.242%	2	154	-99.050%
2026-05-29	24.2500	26.4500	24.2500	26.4000	-8.142%	3	154	-99.280%
2026-05-28	28.7000	28.7400	28.6500	28.7400	-1.067%	17	154	-99.339%
2026-05-27	28.4000	29.6500	28.4000	29.0500	+15.095%	22	138	-99.346%
2026-05-26	25.5000	25.5100	25.0600	25.2400	+4.470%	9	142	-99.247%
2026-05-22	24.2500	24.2500	24.1600	24.1600	+14.232%	6	138	-99.214%
2026-05-21	23.5000	23.5000	20.4000	21.1500	+11.433%	45	138	-99.102%
2026-05-20	18.9800	18.9800	18.9800	18.9800	+4.286%	1	138	-98.999%
2026-05-19	16.6000	18.2000	16.4700	18.2000	-7.143%	5	116	-98.956%
2026-05-18	19.6000	19.6000	19.6000	19.6000	-22.191%	2	116	-99.031%
2026-05-15	26.0600	26.5500	25.0000	25.1900	-23.897%	48	116	-99.246%
2026-05-14	34.0500	34.0500	33.1000	33.1000	-6.073%	9	98	-99.426%
2026-05-13	35.0300	36.7700	35.0300	35.2400	+26.763%	6	94	-99.461%
2026-05-12	31.0000	31.0000	25.9700	27.8000	-19.021%	8	94	-99.317%
2026-05-11	23.2900	34.3300	23.2900	34.3300	+38.205%	34	94	-99.447%
2026-05-08	22.9000	27.0000	22.9000	24.8400	+49.639%	16	90	-99.235%
2026-05-06	15.1500	16.6000	15.1500	16.6000	+8.355%	3	85	-98.855%
2026-05-05	17.4400	17.4400	15.3200	15.3200	-1.161%	5	84	-98.760%
2026-05-04	14.3300	15.5000	14.3300	15.5000	-6.401%	3	84	-98.774%
2026-05-01	15.8800	16.5600	15.8300	16.5600	+32.480%	5	79	-98.853%
2026-04-30	12.1300	12.5000	12.1300	12.5000	-2.344%	3	79	-98.480%
2026-04-27	10.5600	12.8000	10.5600	12.8000	+3.060%	3	76	-98.516%
2026-04-24	12.3200	12.4200	12.3000	12.4200	+0.567%	17	75	-98.470%
2026-04-23	13.5600	13.5600	11.7900	12.3500	-25.242%	3	85	-98.462%
2026-04-22	16.6500	16.6500	16.5200	16.5200	-5.057%	4	84	-98.850%
2026-04-21	17.4000	17.4000	17.4000	17.4000	-0.571%	1	81	-98.908%
2026-04-20	17.5000	17.5000	17.5000	17.5000	-15.007%	1	81	-98.914%
2026-04-17	22.6300	22.6300	20.5000	20.5900	+17.994%	4	81	-99.077%
2026-04-16	17.2800	17.4500	17.2800	17.4500	-6.884%	10	80	-98.911%
2026-04-15	11.9000	20.3000	11.9000	18.7400	+78.476%	47	73	-98.986%
2026-04-14	10.5000	10.5000	10.5000	10.5000	+22.951%	1	41	-98.190%
2026-04-09	8.5400	8.5400	8.5400	8.5400	+6.087%	1	40	-97.775%
2026-04-07	8.0500	8.0500	8.0500	8.0500	-19.500%	1	40	-97.640%
2026-04-06	9.9500	10.1000	9.9000	10.0000	-20.635%	6	41	-98.100%
2026-03-31	11.4200	12.6000	11.3500	12.6000	+9.091%	11	35	-98.492%
2026-03-30	11.8700	11.9500	11.5500	11.5500	-30.422%	5	30	-98.355%
2026-03-24	16.7500	16.7500	16.6000	16.6000	-2.353%	3	27	-98.855%
2026-03-23	17.0000	17.0000	17.0000	17.0000	+13.107%	1	0	-98.882%
2026-03-20	15.4100	15.4100	15.0300	15.0300	0.000%	26	0	-98.736%