Dark

TSLA20261016C545
TSLA Oct 16 2026 545.00 Call (TSLA261016C00545000)
option OPRA

EOD

Sep 21, 2026

0.1900-13.636%(-0.0300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.2100	0.2100	0.1900	0.1900	-13.636%	3	907	0.000%
2026-09-17	0.2200	0.2200	0.2200	0.2200	+4.762%	1	904	-13.636%
2026-09-16	0.3000	0.3000	0.2100	0.2100	-16.000%	3	904	-9.524%
2026-09-15	0.2500	0.2600	0.2500	0.2500	+25.000%	511	904	-24.000%
2026-09-14	0.2500	0.2500	0.2000	0.2000	-33.333%	2	428	-5.000%
2026-09-10	0.3300	0.3500	0.3000	0.3000	-25.000%	18	427	-36.667%
2026-09-09	0.4400	0.4400	0.4000	0.4000	-11.111%	7	429	-52.500%
2026-09-08	0.4700	0.4700	0.4400	0.4500	+4.651%	7	428	-57.778%
2026-09-04	0.7700	0.7700	0.4200	0.4300	-54.255%	12	426	-55.814%
2026-09-03	0.9800	1.0100	0.9000	0.9400	+84.314%	12	426	-79.787%
2026-09-02	0.5100	0.5100	0.5100	0.5100	-3.774%	1	429	-62.745%
2026-09-01	0.5400	0.5400	0.5300	0.5300	+23.256%	20	428	-64.151%
2026-08-28	0.4600	0.4600	0.4300	0.4300	-28.333%	3	424	-55.814%
2026-08-26	0.6000	0.6000	0.6000	0.6000	-23.077%	2	426	-68.333%
2026-08-25	0.7800	0.7800	0.7800	0.7800	-9.302%	1	426	-75.641%
2026-08-24	0.8600	0.8600	0.8600	0.8600	-27.119%	40	427	-77.907%
2026-08-21	1.1800	1.3100	1.1500	1.1800	+40.476%	232	395	-83.898%
2026-08-20	0.8400	0.8400	0.8400	0.8400	+3.704%	4	302	-77.381%
2026-08-17	0.8100	0.8100	0.8100	0.8100	-19.000%	1	303	-76.543%
2026-08-14	1.0000	1.0000	1.0000	1.0000	+42.857%	2	303	-81.000%
2026-08-12	0.7000	0.7000	0.7000	0.7000	-20.455%	1	301	-72.857%
2026-08-11	0.9000	0.9000	0.8800	0.8800	-10.204%	26	300	-78.409%
2026-08-10	1.0300	1.0300	0.9800	0.9800	0.000%	4	275	-80.612%
2026-08-06	1.0000	1.0000	0.9800	0.9800	-9.259%	2	273	-80.612%
2026-08-05	1.0800	1.1000	1.0600	1.0800	-0.917%	6	273	-82.407%
2026-08-03	0.9000	1.1400	0.9000	1.0900	+26.744%	12	272	-82.569%
2026-07-31	0.8600	0.8600	0.8600	0.8600	+2.381%	1	269	-77.907%
2026-07-30	0.8400	0.8400	0.8400	0.8400	+5.000%	1	268	-77.381%
2026-07-29	0.8000	0.8000	0.8000	0.8000	+6.667%	4	268	-76.250%
2026-07-28	0.7700	0.7700	0.7500	0.7500	-18.478%	10	268	-74.667%
2026-07-27	1.0700	1.0900	0.9200	0.9200	-13.208%	10	270	-79.348%
2026-07-24	1.0600	1.0600	1.0600	1.0600	-20.896%	2	277	-82.075%
2026-07-23	1.2400	1.3400	1.2400	1.3400	-58.125%	2	279	-85.821%
2026-07-22	3.3000	3.3200	3.2000	3.2000	-6.158%	3	280	-94.063%
2026-07-21	3.9500	3.9500	3.3700	3.4100	+8.254%	160	278	-94.428%
2026-07-20	3.3500	3.3500	3.1300	3.1500	-21.250%	55	286	-93.968%
2026-07-17	4.0000	4.0000	4.0000	4.0000	-20.635%	3	292	-95.250%
2026-07-16	5.0500	5.0600	4.9500	5.0400	-17.377%	63	289	-96.230%
2026-07-15	6.6500	6.6500	5.8500	6.1000	+2.007%	5	301	-96.885%
2026-07-14	6.0000	6.0000	5.8200	5.9800	-7.430%	132	300	-96.823%
2026-07-13	6.3400	6.5200	6.3400	6.4600	-20.247%	82	299	-97.059%
2026-07-10	8.1000	8.1000	7.9500	8.1000	+2.402%	125	290	-97.654%
2026-07-09	6.7400	7.9100	6.7400	7.9100	+18.060%	2	166	-97.598%
2026-07-08	6.4000	6.7000	6.3900	6.7000	-29.843%	11	166	-97.164%
2026-07-06	9.5500	9.5500	9.5500	9.5500	+48.062%	2	158	-98.010%
2026-07-02	7.3500	7.3500	6.4500	6.4500	-47.131%	4	154	-97.054%
2026-07-01	11.8400	13.3500	11.8400	12.2000	+24.490%	5	154	-98.443%
2026-06-29	7.1200	9.8000	7.1200	9.8000	+75.627%	9	155	-98.061%
2026-06-25	5.6000	5.6000	5.5800	5.5800	-2.105%	2	154	-96.595%
2026-06-24	5.7000	5.7000	5.7000	5.7000	-20.280%	3	156	-96.667%
2026-06-23	6.9500	7.1500	6.9500	7.1500	-30.176%	24	155	-97.343%
2026-06-22	11.1100	11.2700	10.2400	10.2400	+11.790%	16	155	-98.145%
2026-06-18	9.0500	9.1600	8.6900	9.1600	-14.472%	26	151	-97.926%
2026-06-17	10.7300	10.8000	10.7100	10.7100	-19.413%	5	151	-98.226%
2026-06-15	15.0900	15.0900	13.2900	13.2900	-2.780%	6	151	-98.570%
2026-06-12	13.2000	14.0500	11.2900	13.6700	+32.718%	92	151	-98.610%
2026-06-11	10.9400	10.9400	10.3000	10.3000	-0.579%	2	151	-98.155%
2026-06-10	11.2900	11.2900	10.3600	10.3600	-12.868%	2	150	-98.166%
2026-06-09	13.9000	13.9000	10.9600	11.8900	-1.328%	17	150	-98.402%
2026-06-05	14.9000	14.9000	12.0500	12.0500	-30.347%	6	151	-98.423%
2026-06-04	17.2700	17.7500	16.8400	17.3000	-17.185%	89	154	-98.902%
2026-06-03	20.0000	20.8900	20.0000	20.8900	+14.466%	3	148	-99.090%
2026-06-02	17.3500	18.2500	17.3500	18.2500	+8.631%	11	149	-98.959%
2026-06-01	18.0000	18.0000	16.8000	16.8000	-25.000%	4	153	-98.869%
2026-05-29	22.8900	22.9000	20.3100	22.4000	-6.861%	80	152	-99.152%
2026-05-28	24.0500	24.0500	24.0500	24.0500	-4.183%	1	153	-99.210%
2026-05-27	25.1000	25.1000	25.1000	25.1000	+16.419%	1	153	-99.243%
2026-05-26	21.9700	22.4600	21.5600	21.5600	+19.778%	47	153	-99.119%
2026-05-21	17.3000	18.0000	17.2300	18.0000	+4.651%	11	145	-98.944%
2026-05-20	16.9700	17.2000	16.9700	17.2000	+26.657%	3	145	-98.895%
2026-05-19	13.5800	13.5800	13.5800	13.5800	-15.284%	1	143	-98.601%
2026-05-18	18.0000	18.0000	16.0300	16.0300	-26.970%	6	143	-98.815%
2026-05-15	22.2000	22.2000	21.8000	21.9500	-22.982%	3	143	-99.134%
2026-05-14	29.8500	31.7500	28.5000	28.5000	-11.076%	104	138	-99.333%
2026-05-13	26.6400	32.0500	26.6000	32.0500	+40.755%	3	68	-99.407%
2026-05-12	22.7700	22.7700	22.7700	22.7700	-20.217%	1	68	-99.166%
2026-05-11	19.1500	28.5400	19.1500	28.5400	+42.700%	3	68	-99.334%
2026-05-08	20.0000	20.0000	20.0000	20.0000	+26.984%	1	66	-99.050%
2026-05-07	15.9500	15.9500	15.7000	15.7500	+14.964%	29	65	-98.794%
2026-05-06	13.7000	13.7000	13.7000	13.7000	-3.792%	1	51	-98.613%
2026-05-05	14.2400	14.2400	14.2400	14.2400	+34.976%	1	50	-98.666%
2026-04-27	9.9600	10.9500	9.9600	10.5500	+0.764%	5	49	-98.199%
2026-04-24	10.5100	10.5100	10.4700	10.4700	-4.558%	16	47	-98.185%
2026-04-23	9.9700	11.1900	9.9700	10.9700	-25.678%	78	38	-98.268%
2026-04-20	15.0000	15.0000	14.7600	14.7600	-19.123%	11	45	-98.713%
2026-04-17	19.8500	19.8500	18.2500	18.2500	+19.829%	3	34	-98.959%
2026-04-16	14.5700	15.2300	14.5700	15.2300	-6.679%	16	33	-98.752%
2026-04-15	17.1200	17.1200	16.3200	16.3200	+76.052%	19	32	-98.836%
2026-04-14	9.2800	9.2800	9.2700	9.2700	+28.750%	100	13	-97.950%
2026-04-08	7.2000	7.2000	7.2000	7.2000	-4.000%	16	101	-97.361%
2026-04-06	7.5000	7.5000	7.5000	7.5000	-22.998%	100	117	-97.467%
2026-04-02	9.7400	9.7400	9.7400	9.7400	-0.612%	2	17	-98.049%
2026-03-30	9.8000	9.8000	9.8000	9.8000	-5.769%	16	17	-98.061%
2026-03-27	10.3400	10.4000	10.3400	10.4000	0.000%	2	1	-98.173%