Dark

TSLA20261016C535
TSLA Oct 16 2026 535.00 Call (TSLA261016C00535000)
option OPRA

EOD

Sep 23, 2026

0.2300+9.524%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.2300	0.2300	0.2300	0.2300	+9.524%	2	353	0.000%
2026-09-22	0.2200	0.2300	0.2100	0.2100	+10.526%	9	353	+9.524%
2026-09-21	0.2000	0.2000	0.1900	0.1900	-26.923%	31	351	+21.053%
2026-09-17	0.2600	0.2600	0.2600	0.2600	-16.129%	1	331	-11.538%
2026-09-16	0.3100	0.3100	0.3100	0.3100	-6.061%	2	331	-25.806%
2026-09-15	0.3300	0.3300	0.3300	0.3300	+43.478%	3	331	-30.303%
2026-09-14	0.2300	0.2300	0.2300	0.2300	-39.474%	3	331	0.000%
2026-09-10	0.3900	0.3900	0.3600	0.3800	-20.833%	19	331	-39.474%
2026-09-09	0.4800	0.4800	0.4800	0.4800	-2.041%	100	332	-52.083%
2026-09-04	0.4600	0.4900	0.4600	0.4900	-56.637%	2	315	-53.061%
2026-09-03	1.1800	1.1800	1.1300	1.1300	+98.246%	2	315	-79.646%
2026-09-02	0.5700	0.5700	0.5700	0.5700	0.000%	1	315	-59.649%
2026-09-01	0.5500	0.5700	0.5500	0.5700	+16.327%	3	315	-59.649%
2026-08-28	0.4900	0.4900	0.4900	0.4900	-22.222%	1	316	-53.061%
2026-08-26	0.6300	0.6300	0.6300	0.6300	-25.000%	1	317	-63.492%
2026-08-25	0.8400	0.8400	0.8100	0.8400	-33.858%	3	316	-72.619%
2026-08-21	1.2000	1.2700	1.2000	1.2700	+38.043%	6	316	-81.890%
2026-08-20	0.9400	0.9400	0.9200	0.9200	-14.019%	3	311	-75.000%
2026-08-19	0.7600	1.0700	0.7600	1.0700	+27.381%	3	309	-78.505%
2026-08-18	0.8400	0.8400	0.8400	0.8400	-6.667%	1	309	-72.619%
2026-08-14	0.8000	0.9000	0.8000	0.9000	+5.882%	2	308	-74.444%
2026-08-13	0.8000	0.8500	0.8000	0.8500	-19.048%	2	310	-72.941%
2026-08-10	1.0500	1.0500	1.0500	1.0500	+2.941%	1	309	-78.095%
2026-08-06	1.0200	1.0200	1.0200	1.0200	-5.556%	1	308	-77.451%
2026-08-05	1.1800	1.1800	1.0800	1.0800	-10.000%	2	307	-78.704%
2026-08-04	1.2000	1.2000	1.2000	1.2000	+2.564%	10	307	-80.833%
2026-08-03	1.0800	1.1700	1.0800	1.1700	+53.947%	13	310	-80.342%
2026-07-28	0.7600	0.7600	0.7600	0.7600	-14.607%	1	302	-69.737%
2026-07-27	1.1000	1.1000	0.8400	0.8900	-20.536%	10	302	-74.157%
2026-07-24	1.4700	1.4700	1.1200	1.1200	-17.037%	5	298	-79.464%
2026-07-23	2.5100	2.5100	1.3100	1.3500	-63.514%	22	297	-82.963%
2026-07-22	3.7700	3.8500	3.7000	3.7000	-11.905%	33	307	-93.784%
2026-07-21	3.7800	4.5000	3.7800	4.2000	+21.739%	22	307	-94.524%
2026-07-20	3.6700	3.6700	3.4500	3.4500	-23.333%	11	302	-93.333%
2026-07-17	5.2000	5.2000	4.4500	4.5000	-21.739%	44	298	-94.889%
2026-07-16	5.9700	6.5500	5.6200	5.7500	-13.273%	245	275	-96.000%
2026-07-15	6.3900	7.0500	6.2900	6.6300	-1.778%	78	278	-96.531%
2026-07-14	6.7500	6.7500	6.7500	6.7500	+1.504%	1	264	-96.593%
2026-07-13	7.2900	7.2900	6.6500	6.6500	-26.923%	34	264	-96.541%
2026-07-10	9.0000	9.1000	8.9000	9.1000	+12.207%	56	265	-97.473%
2026-07-09	7.2500	8.1200	7.2500	8.1100	+5.737%	149	222	-97.164%
2026-07-08	7.6700	7.6700	7.6700	7.6700	-13.333%	5	203	-97.001%
2026-07-07	9.6200	9.6500	8.8500	8.8500	-20.270%	8	208	-97.401%
2026-07-06	10.6800	11.5000	10.6500	11.1000	+54.167%	11	207	-97.928%
2026-07-02	11.2500	11.2500	7.2000	7.2000	-43.396%	62	197	-96.806%
2026-07-01	14.3600	14.3600	12.7200	12.7200	-4.576%	7	197	-98.192%
2026-06-30	13.3300	13.3300	13.3300	13.3300	+20.090%	10	195	-98.275%
2026-06-29	9.3000	11.1000	9.3000	11.1000	+98.925%	8	185	-97.928%
2026-06-26	5.5800	5.5800	5.5800	5.5800	-5.424%	2	181	-95.878%
2026-06-25	5.9000	5.9000	5.8600	5.9000	-6.793%	14	183	-96.102%
2026-06-24	6.9000	6.9200	6.3000	6.3300	-21.269%	60	184	-96.367%
2026-06-23	8.0400	8.0400	8.0400	8.0400	-30.987%	1	152	-97.139%
2026-06-22	10.4500	12.5000	10.4500	11.6500	+18.034%	5	152	-98.026%
2026-06-18	9.8700	9.8700	9.8700	9.8700	-6.268%	1	152	-97.670%
2026-06-17	11.0300	11.5700	10.3300	10.5300	-12.250%	197	152	-97.816%
2026-06-16	13.1500	13.7200	11.9200	12.0000	-21.311%	175	152	-98.083%
2026-06-12	14.1500	15.3000	13.7500	15.2500	+36.771%	18	138	-98.492%
2026-06-10	11.1500	11.1500	11.1500	11.1500	-13.700%	1	138	-97.937%
2026-06-09	14.5800	14.5800	12.9200	12.9200	-19.351%	21	139	-98.220%
2026-06-08	14.8300	16.0200	14.8000	16.0200	+23.231%	34	149	-98.564%
2026-06-05	16.6500	16.6700	13.0000	13.0000	-30.814%	29	154	-98.231%
2026-06-04	18.7900	18.7900	18.7900	18.7900	-17.079%	1	151	-98.776%
2026-06-03	22.6000	22.6600	22.6000	22.6600	+16.804%	2	152	-98.985%
2026-06-02	18.8500	20.2000	18.8500	19.4000	-16.916%	9	152	-98.814%
2026-05-29	24.3500	24.3500	23.3500	23.3500	-13.132%	23	152	-99.015%
2026-05-28	26.4500	26.8800	26.2700	26.8800	-1.502%	3	131	-99.144%
2026-05-27	27.4200	27.4200	27.0000	27.2900	+20.379%	25	131	-99.157%
2026-05-26	22.8600	22.8600	22.6700	22.6700	+0.532%	3	123	-98.985%
2026-05-22	22.5500	22.5500	22.5500	22.5500	+15.345%	1	122	-98.980%
2026-05-21	20.4500	20.5000	18.7800	19.5500	+3.769%	10	121	-98.824%
2026-05-20	18.8000	18.8400	18.8000	18.8400	+13.153%	2	121	-98.779%
2026-05-19	14.8000	16.6500	14.8000	16.6500	-7.397%	2	120	-98.619%
2026-05-18	17.9800	17.9800	17.9800	17.9800	-21.826%	10	120	-98.721%
2026-05-15	23.0500	23.0500	23.0000	23.0000	-25.542%	2	120	-99.000%
2026-05-14	31.4500	31.6000	30.8500	30.8900	-9.147%	6	130	-99.255%
2026-05-13	32.3200	35.6800	32.0500	34.0000	+40.903%	6	126	-99.324%
2026-05-12	27.6000	27.6000	24.1300	24.1300	-24.476%	115	126	-99.047%
2026-05-11	26.6000	32.0000	26.6000	31.9500	+35.957%	23	126	-99.280%
2026-05-08	23.1800	24.3100	22.5700	23.5000	+37.830%	141	169	-99.021%
2026-05-07	18.8800	18.8800	17.0500	17.0500	+12.467%	26	40	-98.651%
2026-05-06	14.9000	15.1600	14.9000	15.1600	+3.129%	2	23	-98.483%
2026-05-01	12.5000	14.7000	12.5000	14.7000	+47.000%	2	21	-98.435%
2026-04-29	10.0000	10.0000	10.0000	10.0000	-13.420%	1	21	-97.700%
2026-04-27	10.0000	11.9000	10.0000	11.5500	+2.032%	3	22	-98.009%
2026-04-24	11.3200	11.3200	11.3200	11.3200	-0.264%	6	20	-97.968%
2026-04-23	11.6600	11.7600	11.3500	11.3500	-24.535%	5	26	-97.974%
2026-04-21	15.0400	15.0400	15.0400	15.0400	-6.000%	1	25	-98.471%
2026-04-20	15.8500	16.0000	15.8500	16.0000	-14.439%	2	25	-98.563%
2026-04-17	21.0500	21.0500	18.7000	18.7000	+14.724%	3	24	-98.770%
2026-04-16	15.9000	16.3000	15.9000	16.3000	-6.590%	19	25	-98.589%
2026-04-15	10.3900	17.4500	10.3900	17.4500	+72.261%	3	22	-98.682%
2026-04-14	10.0000	10.1400	10.0000	10.1300	+28.228%	101	21	-97.730%
2026-04-13	7.9000	7.9000	7.9000	7.9000	+4.636%	1	102	-97.089%
2026-04-08	7.8000	7.8000	7.5500	7.5500	+9.420%	16	101	-96.954%
2026-04-07	7.0700	7.0700	6.9000	6.9000	-12.102%	2	116	-96.667%
2026-04-06	8.6000	8.6000	7.8500	7.8500	-21.891%	102	116	-97.070%
2026-04-02	10.0500	10.0500	10.0500	10.0500	-23.282%	1	22	-97.711%
2026-04-01	13.1000	13.1000	13.1000	13.1000	+26.570%	1	22	-98.244%
2026-03-31	10.3700	10.3700	10.3500	10.3500	-8.326%	6	22	-97.778%
2026-03-27	11.9700	11.9900	11.2900	11.2900	-34.928%	11	16	-97.963%
2026-03-25	17.3500	17.3500	17.3500	17.3500	+11.576%	15	16	-98.674%
2026-03-24	15.5700	15.5700	15.5500	15.5500	+11.871%	2	6	-98.521%
2026-03-20	13.9000	14.2800	13.9000	13.9000	0.000%	7	0	-98.345%