Dark

TSLA20261016C540
TSLA Oct 16 2026 540.00 Call (TSLA261016C00540000)
option OPRA

EOD

Sep 22, 2026

0.2100+16.667%(+0.0300)1,079

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.1800	0.2200	0.1800	0.2100	+16.667%	1,079	1,498	0.000%
2026-09-21	0.2200	0.2200	0.1800	0.1800	-10.000%	16	581	+16.667%
2026-09-18	0.2000	0.2000	0.2000	0.2000	-9.091%	5	587	+5.000%
2026-09-17	0.2600	0.2600	0.2200	0.2200	-26.667%	134	587	-4.545%
2026-09-16	0.3000	0.3000	0.3000	0.3000	+15.385%	1	503	-30.000%
2026-09-15	0.2700	0.2700	0.2600	0.2600	-21.212%	2	503	-19.231%
2026-09-10	0.3300	0.3300	0.3300	0.3300	-29.787%	1	501	-36.364%
2026-09-04	0.4200	0.4700	0.4200	0.4700	-43.373%	65	469	-55.319%
2026-09-03	0.9300	1.0500	0.8300	0.8300	+43.103%	36	469	-74.699%
2026-09-02	0.5600	0.5800	0.5300	0.5800	+7.407%	21	447	-63.793%
2026-09-01	0.5200	0.5800	0.5200	0.5400	-32.500%	33	448	-61.111%
2026-08-31	0.6800	0.8000	0.6800	0.8000	+73.913%	20	460	-73.750%
2026-08-28	0.6300	0.6300	0.4600	0.4600	-26.984%	6	460	-54.348%
2026-08-26	0.6300	0.6300	0.6300	0.6300	-16.000%	3	459	-66.667%
2026-08-25	0.8000	0.8000	0.7500	0.7500	-13.793%	14	459	-72.000%
2026-08-24	0.9200	0.9200	0.8400	0.8700	-32.031%	32	468	-75.862%
2026-08-21	1.2700	1.2800	1.2100	1.2800	+52.381%	13	468	-83.594%
2026-08-20	0.9000	0.9000	0.8400	0.8400	-20.000%	6	471	-75.000%
2026-08-19	0.9900	1.0500	0.9900	1.0500	+50.000%	41	469	-80.000%
2026-08-18	0.7000	0.7000	0.7000	0.7000	-14.634%	1	467	-70.000%
2026-08-17	0.8200	0.8200	0.8200	0.8200	-4.651%	4	467	-74.390%
2026-08-14	0.9200	0.9200	0.8600	0.8600	+1.176%	6	467	-75.581%
2026-08-13	0.8100	0.8500	0.8100	0.8500	+11.842%	2	468	-75.294%
2026-08-12	0.7600	0.7600	0.7600	0.7600	-30.909%	1	467	-72.368%
2026-08-05	1.1200	1.1600	1.1000	1.1000	-3.509%	8	467	-80.909%
2026-08-03	1.0500	1.1500	1.0500	1.1400	+46.154%	8	468	-81.579%
2026-07-29	0.8400	0.8400	0.7800	0.7800	0.000%	2	468	-73.077%
2026-07-28	0.9200	0.9200	0.7800	0.7800	-9.302%	5	469	-73.077%
2026-07-27	1.0000	1.0000	0.8600	0.8600	-16.505%	56	467	-75.581%
2026-07-24	1.1800	1.2400	1.0300	1.0300	-20.769%	4	470	-79.612%
2026-07-23	1.6300	1.8700	1.2800	1.3000	-62.857%	26	471	-83.846%
2026-07-22	3.6800	3.6800	3.5000	3.5000	-4.891%	16	474	-94.000%
2026-07-21	4.2100	4.2100	3.6800	3.6800	+9.524%	173	470	-94.293%
2026-07-20	4.1000	4.1000	3.3600	3.3600	-19.036%	12	430	-93.750%
2026-07-17	4.3300	4.6500	4.1500	4.1500	-24.545%	70	425	-94.940%
2026-07-16	5.3500	5.5000	5.2600	5.5000	-14.729%	156	369	-96.182%
2026-07-15	7.0400	7.5100	6.2000	6.4500	+4.878%	50	358	-96.744%
2026-07-14	6.8300	6.8300	6.1500	6.1500	-3.150%	20	365	-96.585%
2026-07-13	6.8800	6.9300	6.1500	6.3500	-23.494%	22	373	-96.693%
2026-07-10	9.0500	9.4700	8.1800	8.3000	-3.151%	210	357	-97.470%
2026-07-09	7.1500	8.8200	7.1500	8.5700	+24.564%	71	256	-97.550%
2026-07-08	7.2000	7.2000	6.8800	6.8800	-20.920%	7	252	-96.948%
2026-07-07	9.5000	9.5000	8.7000	8.7000	-16.985%	5	251	-97.586%
2026-07-06	7.8000	11.0000	7.6400	10.4800	+52.104%	103	249	-97.996%
2026-07-02	9.6800	9.6800	6.8500	6.8900	-51.135%	72	246	-96.952%
2026-07-01	12.4500	14.1000	12.4000	14.1000	+11.024%	72	246	-98.511%
2026-06-30	10.5500	13.0000	10.5500	12.7000	+16.835%	16	183	-98.346%
2026-06-29	7.6400	10.9900	7.4500	10.8700	+64.697%	53	179	-98.068%
2026-06-26	5.1500	7.0200	5.1500	6.6000	+23.364%	13	163	-96.818%
2026-06-25	5.3500	5.3500	5.3500	5.3500	-13.570%	2	163	-96.075%
2026-06-24	6.9500	6.9500	5.9500	6.1900	-22.625%	7	163	-96.607%
2026-06-23	8.0000	8.0000	8.0000	8.0000	-29.825%	1	162	-97.375%
2026-06-22	11.4000	11.4000	11.4000	11.4000	+23.243%	1	162	-98.158%
2026-06-18	9.2500	9.2500	9.2500	9.2500	-8.867%	1	161	-97.730%
2026-06-17	10.1500	10.1500	10.1500	10.1500	-19.124%	1	161	-97.931%
2026-06-16	12.5500	12.5500	12.5500	12.5500	-10.866%	7	161	-98.327%
2026-06-15	14.0000	14.2000	13.6800	14.0800	-3.825%	48	144	-98.509%
2026-06-12	13.7400	14.6500	11.7800	14.6400	+25.128%	96	144	-98.566%
2026-06-10	11.7000	11.7000	11.7000	11.7000	-5.873%	2	144	-98.205%
2026-06-09	15.9000	15.9000	12.4300	12.4300	-19.806%	93	142	-98.311%
2026-06-08	13.7500	16.4000	13.7500	15.5000	+19.231%	26	131	-98.645%
2026-06-05	16.1500	16.1500	13.0000	13.0000	-28.177%	31	110	-98.385%
2026-06-04	19.4000	19.4000	18.1000	18.1000	-16.782%	32	108	-98.840%
2026-06-03	21.7000	21.7500	21.7000	21.7500	+14.776%	2	80	-99.034%
2026-06-02	18.1000	18.9500	18.0800	18.9500	+3.950%	4	79	-98.892%
2026-06-01	19.5300	19.5300	18.2300	18.2300	-18.797%	5	79	-98.848%
2026-05-29	24.2000	24.5000	21.1300	22.4500	-11.788%	93	82	-99.065%
2026-05-28	25.4500	25.4500	25.4500	25.4500	-2.303%	1	87	-99.175%
2026-05-27	26.0500	26.0500	26.0500	26.0500	+14.054%	1	86	-99.194%
2026-05-26	22.9200	23.3900	22.2000	22.8400	+6.480%	39	86	-99.081%
2026-05-22	21.5600	21.5600	21.4500	21.4500	+14.400%	2	89	-99.021%
2026-05-21	19.6500	19.6500	17.9700	18.7500	+5.634%	29	89	-98.880%
2026-05-20	17.6300	17.7500	17.6300	17.7500	+12.484%	2	89	-98.817%
2026-05-19	14.7300	15.7800	14.6800	15.7800	-20.101%	4	68	-98.669%
2026-05-18	18.8500	20.1000	18.8500	19.7500	-12.027%	4	68	-98.937%
2026-05-15	21.9500	23.2200	21.9500	22.4500	-22.586%	5	68	-99.065%
2026-05-14	30.4000	31.0400	29.0000	29.0000	-7.878%	8	69	-99.276%
2026-05-13	27.2900	33.1000	27.2900	31.4800	+25.418%	7	66	-99.333%
2026-05-12	28.2200	28.2200	24.0000	25.1000	-11.150%	7	66	-99.163%
2026-05-11	19.8000	28.5200	19.8000	28.2500	+25.000%	22	66	-99.257%
2026-05-08	20.2000	24.1000	20.2000	22.6000	+38.226%	18	67	-99.071%
2026-05-07	18.4900	18.4900	16.3500	16.3500	+23.396%	9	63	-98.716%
2026-05-06	13.2500	13.2500	13.2500	13.2500	+1.533%	2	58	-98.415%
2026-05-05	15.2500	15.2500	13.0500	13.0500	+21.735%	2	56	-98.391%
2026-04-30	10.7200	10.7200	10.7200	10.7200	-2.545%	1	55	-98.041%
2026-04-27	9.2900	11.3000	9.2900	11.0000	-1.079%	7	54	-98.091%
2026-04-23	11.7000	11.7000	11.0800	11.1200	-25.469%	81	53	-98.112%
2026-04-22	14.9200	14.9200	14.9200	14.9200	-2.801%	3	50	-98.592%
2026-04-20	16.3700	16.3700	15.3500	15.3500	-22.475%	3	53	-98.632%
2026-04-17	16.4800	19.8000	16.4800	19.8000	+25.555%	4	50	-98.939%
2026-04-16	15.7700	15.7700	15.7700	15.7700	-8.580%	8	49	-98.668%
2026-04-15	17.7500	17.7500	17.2500	17.2500	+127.873%	40	49	-98.783%
2026-04-13	7.8300	7.8500	7.5700	7.5700	+10.029%	17	62	-97.226%
2026-04-10	7.0300	7.0300	6.8800	6.8800	-12.690%	32	50	-96.948%
2026-04-08	8.9000	8.9000	7.8800	7.8800	+16.053%	5	18	-97.335%
2026-04-07	6.6700	6.7900	6.5700	6.7900	-12.047%	3	14	-96.907%
2026-04-06	9.7000	9.7000	7.7200	7.7200	-17.167%	5	13	-97.280%
2026-04-02	9.7500	9.7500	9.3200	9.3200	-26.032%	2	9	-97.747%
2026-04-01	12.6000	12.6000	12.6000	12.6000	+15.596%	1	9	-98.333%
2026-03-31	9.8500	10.9000	9.8000	10.9000	-32.508%	7	8	-98.073%
2026-03-25	16.1500	16.1500	16.1500	16.1500	0.000%	1	1	-98.700%