Dark

TSLA20261016C530
TSLA Oct 16 2026 530.00 Call (TSLA261016C00530000)
option OPRA

EOD

Sep 21, 2026

0.2000-9.091%(-0.0200)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.2200	0.2200	0.2000	0.2000	-9.091%	8	1,504	0.000%
2026-09-18	0.2200	0.2200	0.2200	0.2200	-21.429%	3	1,504	-9.091%
2026-09-17	0.3200	0.3200	0.2600	0.2800	-15.152%	25	1,501	-28.571%
2026-09-16	0.3300	0.3300	0.3300	0.3300	+6.452%	3	1,493	-39.394%
2026-09-15	0.3100	0.3100	0.3100	0.3100	+3.333%	5	1,490	-35.484%
2026-09-14	0.3000	0.3000	0.2500	0.3000	-6.250%	1,142	1,490	-33.333%
2026-09-11	0.3200	0.3300	0.3200	0.3200	-39.623%	4	607	-37.500%
2026-09-09	0.6500	0.7000	0.5300	0.5300	-8.621%	212	607	-62.264%
2026-09-08	0.6100	0.6100	0.5800	0.5800	+16.000%	11	452	-65.517%
2026-09-04	0.5200	0.5200	0.4900	0.5000	-50.495%	80	449	-60.000%
2026-09-03	1.1000	1.2600	1.0100	1.0100	+74.138%	86	449	-80.198%
2026-09-02	0.6000	0.6000	0.5800	0.5800	-6.452%	4	420	-65.517%
2026-09-01	0.6400	0.6400	0.6200	0.6200	-25.301%	5	420	-67.742%
2026-08-31	0.8200	0.8400	0.8200	0.8300	+20.290%	32	419	-75.904%
2026-08-27	0.6900	0.6900	0.6900	0.6900	+2.985%	1	447	-71.014%
2026-08-26	0.6700	0.6700	0.6700	0.6700	-18.293%	20	446	-70.149%
2026-08-25	0.8200	0.8200	0.8200	0.8200	-40.146%	1	426	-75.610%
2026-08-21	1.0100	1.5400	1.0100	1.3700	+50.549%	26	425	-85.401%
2026-08-20	0.9900	0.9900	0.9100	0.9100	-16.514%	35	424	-78.022%
2026-08-19	0.8200	1.1200	0.8200	1.0900	+28.235%	15	409	-81.651%
2026-08-18	0.7300	0.8500	0.7300	0.8500	+2.410%	12	407	-76.471%
2026-08-17	0.8400	0.8400	0.8300	0.8300	-20.192%	52	399	-75.904%
2026-08-14	1.1200	1.1200	1.0400	1.0400	+19.540%	2	397	-80.769%
2026-08-13	0.8400	0.8700	0.8400	0.8700	+10.127%	52	397	-77.011%
2026-08-12	0.8000	0.8000	0.7900	0.7900	-18.557%	6	351	-74.684%
2026-08-11	0.9700	0.9700	0.9700	0.9700	-13.393%	1	348	-79.381%
2026-08-10	1.1500	1.1500	1.1200	1.1200	-6.667%	60	348	-82.143%
2026-08-07	1.2000	1.2000	1.2000	1.2000	-1.639%	13	325	-83.333%
2026-08-03	1.0800	1.2200	1.0800	1.2200	+23.232%	29	325	-83.607%
2026-07-30	0.9200	0.9900	0.9200	0.9900	+11.236%	4	316	-79.798%
2026-07-29	0.8900	0.8900	0.8600	0.8900	-5.319%	4	320	-77.528%
2026-07-28	0.8500	0.9400	0.8500	0.9400	+3.297%	2	317	-78.723%
2026-07-27	1.2000	1.2000	0.9100	0.9100	-18.018%	17	317	-78.022%
2026-07-24	1.2200	1.3100	1.1100	1.1100	-18.978%	7	320	-81.982%
2026-07-23	1.9600	2.0000	1.3500	1.3700	-65.404%	14	322	-85.401%
2026-07-22	4.2500	4.2500	3.9300	3.9600	-5.263%	245	328	-94.949%
2026-07-21	3.9500	4.8500	3.9500	4.1800	+10.875%	130	326	-95.215%
2026-07-20	4.2100	4.2100	3.7700	3.7700	-21.784%	18	317	-94.695%
2026-07-17	5.0400	5.2500	4.8200	4.8200	-24.094%	14	309	-95.851%
2026-07-16	6.3200	6.7900	5.9200	6.3500	-11.064%	190	309	-96.850%
2026-07-15	8.1500	8.6400	7.1400	7.1400	-0.833%	69	297	-97.199%
2026-07-14	7.5500	7.7100	7.1100	7.2000	-2.041%	192	296	-97.222%
2026-07-13	7.5700	7.7200	7.3500	7.3500	-24.615%	5	298	-97.279%
2026-07-10	9.6500	9.7500	9.5000	9.7500	-1.515%	115	296	-97.949%
2026-07-09	8.1900	9.9000	7.9500	9.9000	+30.263%	53	223	-97.980%
2026-07-08	7.9500	7.9500	7.5000	7.6000	-21.730%	84	215	-97.368%
2026-07-07	10.2500	10.3500	9.7100	9.7100	-20.540%	7	244	-97.940%
2026-07-06	10.4400	12.2200	10.4400	12.2200	+58.701%	10	241	-98.363%
2026-07-02	11.5700	11.5700	7.6000	7.7000	-43.959%	15	239	-97.403%
2026-07-01	14.3500	14.3500	13.4400	13.7400	-4.451%	6	239	-98.544%
2026-06-30	12.6000	14.3800	12.6000	14.3800	+25.371%	5	234	-98.609%
2026-06-29	7.0800	11.4700	7.0800	11.4700	+53.960%	9	233	-98.256%
2026-06-26	7.5000	7.7800	7.4500	7.4500	+25.210%	10	229	-97.315%
2026-06-25	6.4000	6.9000	5.9500	5.9500	-11.852%	110	230	-96.639%
2026-06-24	7.6000	7.6000	6.6000	6.7500	-16.667%	9	188	-97.037%
2026-06-23	8.4000	8.4000	8.1000	8.1000	-34.146%	11	187	-97.531%
2026-06-22	10.8500	13.1200	10.8500	12.3000	+18.497%	21	186	-98.374%
2026-06-18	10.4200	10.4200	10.1000	10.3800	-5.978%	8	189	-98.073%
2026-06-17	11.5700	12.1600	10.8400	11.0400	-12.934%	202	189	-98.188%
2026-06-16	13.8000	14.4500	12.5200	12.6800	-18.194%	190	189	-98.423%
2026-06-15	15.0200	15.6300	14.6900	15.5000	-2.821%	184	175	-98.710%
2026-06-12	14.4700	16.0000	14.4700	15.9500	+14.914%	3	175	-98.746%
2026-06-11	12.3800	13.8800	12.1200	13.8800	+17.528%	5	175	-98.559%
2026-06-10	11.6500	11.9500	11.6500	11.8100	-14.668%	9	175	-98.307%
2026-06-09	17.3700	17.3700	13.0000	13.8400	-22.682%	19	168	-98.555%
2026-06-08	15.0500	17.9000	15.0500	17.9000	+17.763%	13	168	-98.883%
2026-06-05	16.9400	16.9400	15.2000	15.2000	-22.528%	6	166	-98.684%
2026-06-04	19.6200	19.6200	19.6200	19.6200	-8.702%	2	164	-98.981%
2026-06-03	22.9100	23.8300	21.4900	21.4900	+3.317%	3	162	-99.069%
2026-06-02	20.5000	20.8400	20.3500	20.8000	+9.186%	13	161	-99.038%
2026-06-01	19.8200	20.0000	19.0500	19.0500	-25.294%	4	152	-98.950%
2026-05-29	26.5900	26.5900	23.4300	25.5000	-7.642%	36	149	-99.216%
2026-05-28	26.4000	27.6100	26.4000	27.6100	-1.569%	2	180	-99.276%
2026-05-27	29.0000	30.0000	28.0500	28.0500	+13.242%	15	179	-99.287%
2026-05-26	23.8500	24.7700	22.9000	24.7700	+6.859%	9	175	-99.193%
2026-05-22	23.4000	23.4500	23.1800	23.1800	+8.470%	59	172	-99.137%
2026-05-21	21.4000	21.4000	19.6000	21.3700	+13.069%	21	118	-99.064%
2026-05-20	18.6500	18.9000	18.6500	18.9000	+8.309%	18	118	-98.942%
2026-05-19	17.3500	17.4500	17.3500	17.4500	-10.969%	2	113	-98.854%
2026-05-18	20.2000	20.2100	19.6000	19.6000	-20.325%	3	113	-98.980%
2026-05-15	27.2600	27.2600	24.6000	24.6000	-25.160%	2	113	-99.187%
2026-05-14	32.8700	32.8700	32.8700	32.8700	-7.539%	7	112	-99.392%
2026-05-13	29.9000	35.5500	29.9000	35.5500	+26.964%	4	109	-99.437%
2026-05-12	29.4700	29.4700	25.4000	28.0000	-15.510%	5	109	-99.286%
2026-05-11	30.4800	33.6900	30.4800	33.1400	+33.092%	14	109	-99.396%
2026-05-08	25.1800	25.1800	24.8200	24.9000	+37.797%	12	100	-99.197%
2026-05-07	18.9900	18.9900	18.0700	18.0700	+12.656%	2	94	-98.893%
2026-05-06	15.0500	16.0400	15.0500	16.0400	+14.571%	4	94	-98.753%
2026-05-05	14.0000	14.0000	14.0000	14.0000	-6.667%	1	94	-98.571%
2026-05-04	14.8000	15.0000	14.8000	15.0000	-3.226%	30	95	-98.667%
2026-05-01	13.5000	15.6000	13.5000	15.5000	+56.566%	6	87	-98.710%
2026-04-30	9.9000	9.9000	9.9000	9.9000	-17.500%	5	87	-97.980%
2026-04-27	12.0700	12.4000	12.0000	12.0000	+4.076%	3	83	-98.333%
2026-04-24	11.2500	11.5300	11.2500	11.5300	-1.030%	12	81	-98.265%
2026-04-23	12.0000	12.1000	11.6500	11.6500	-30.030%	52	81	-98.283%
2026-04-20	20.3000	20.3000	16.3000	16.6500	-4.310%	12	73	-98.799%
2026-04-16	17.9500	17.9500	15.5500	17.4000	+9.091%	5	66	-98.851%
2026-04-15	18.5000	19.0100	15.9500	15.9500	+52.632%	10	65	-98.746%
2026-04-14	10.0000	10.4500	10.0000	10.4500	+18.750%	2	69	-98.086%
2026-04-13	8.8000	8.8000	8.8000	8.8000	+8.642%	10	67	-97.727%
2026-04-09	8.1000	8.1000	8.1000	8.1000	+12.188%	1	58	-97.531%
2026-04-07	7.2200	7.2200	7.2200	7.2200	-13.012%	1	57	-97.230%
2026-04-06	8.3000	8.3000	8.3000	8.3000	-19.261%	1	56	-97.590%
2026-04-02	10.8100	10.8100	10.2800	10.2800	-23.569%	6	57	-98.054%
2026-04-01	12.6000	13.4500	12.4400	13.4500	+22.051%	9	57	-98.513%
2026-03-31	10.9000	11.0200	10.9000	11.0200	-3.755%	6	50	-98.185%
2026-03-30	11.2000	11.4500	11.2000	11.4500	-2.304%	2	45	-98.253%
2026-03-27	11.9700	11.9700	11.7200	11.7200	-31.462%	20	45	-98.294%
2026-03-25	17.1000	17.1000	17.1000	17.1000	+4.587%	1	25	-98.830%
2026-03-24	16.2700	16.3500	16.2700	16.3500	+11.910%	2	24	-98.777%
2026-03-20	14.6100	14.6100	14.6100	14.6100	0.000%	24	0	-98.631%