Dark

TSLA20261016C550
TSLA Oct 16 2026 550.00 Call (TSLA261016C00550000)
option OPRA

EOD

Jul 31, 2026

0.8900+4.706%(+0.0400)103

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.8300	0.8900	0.8300	0.8900	+4.706%	103	2,212	0.000%
2026-07-30	0.8000	0.8500	0.7900	0.8500	+18.056%	115	2,211	+4.706%
2026-07-29	0.7900	0.7900	0.7200	0.7200	-8.861%	13	2,224	+23.611%
2026-07-28	0.7400	0.8100	0.7100	0.7900	+1.282%	60	2,217	+12.658%
2026-07-27	0.9500	1.0300	0.7800	0.7800	-27.778%	187	2,223	+14.103%
2026-07-24	1.2100	1.3200	0.9900	1.0800	-8.475%	420	2,280	-17.593%
2026-07-23	1.5100	1.6000	1.1700	1.1800	-61.935%	329	2,315	-24.576%
2026-07-22	3.2000	3.3000	3.0800	3.1000	-6.061%	75	2,219	-71.290%
2026-07-21	3.0500	3.7500	3.0500	3.3000	+11.864%	182	2,188	-73.030%
2026-07-20	3.8000	3.8000	2.9500	2.9500	-19.178%	111	2,140	-69.831%
2026-07-17	4.0000	4.1200	3.6500	3.6500	-24.742%	294	2,061	-75.616%
2026-07-16	4.9900	5.4200	4.6000	4.8500	-18.212%	72	2,022	-81.649%
2026-07-15	6.5500	6.7700	5.3100	5.9300	+4.956%	83	2,010	-84.992%
2026-07-14	5.7500	6.3000	5.5000	5.6500	+2.727%	217	2,013	-84.248%
2026-07-13	6.4500	6.4500	5.4500	5.5000	-28.105%	156	2,001	-83.818%
2026-07-10	8.5000	8.5000	7.3500	7.6500	-0.649%	247	1,968	-88.366%
2026-07-09	6.1500	8.0000	6.1000	7.7000	+23.200%	262	1,818	-88.442%
2026-07-08	6.7000	6.7000	5.9700	6.2500	-16.667%	134	1,788	-85.760%
2026-07-07	9.2600	9.3300	7.5000	7.5000	-23.391%	195	1,728	-88.133%
2026-07-06	6.8500	9.9000	6.0000	9.7900	+51.783%	369	1,813	-90.909%
2026-07-02	11.3500	12.0800	6.0600	6.4500	-42.565%	318	1,594	-86.202%
2026-07-01	11.1000	12.6600	10.8500	11.2300	-3.190%	150	1,594	-92.075%
2026-06-30	9.2500	12.0000	9.2500	11.6000	+20.833%	148	1,550	-92.328%
2026-06-29	6.6000	10.0500	6.6000	9.6000	+70.515%	179	1,557	-90.729%
2026-06-26	4.5000	6.4000	4.4000	5.6300	+17.292%	55	1,552	-84.192%
2026-06-25	5.2500	5.5500	4.8000	4.8000	-11.927%	180	1,521	-81.458%
2026-06-24	5.9500	6.0300	5.4000	5.4500	-12.097%	62	1,525	-83.670%
2026-06-23	7.6000	7.6300	6.1300	6.2000	-36.410%	228	1,533	-85.645%
2026-06-22	8.4000	11.2100	8.4000	9.7500	+18.039%	116	1,516	-90.872%
2026-06-18	9.4000	9.4000	7.9000	8.2600	-8.729%	139	1,416	-89.225%
2026-06-17	9.2000	10.4000	9.0500	9.0500	-13.810%	127	1,416	-90.166%
2026-06-16	10.8000	11.4500	10.3000	10.5000	-16.335%	46	1,416	-91.524%
2026-06-15	13.9000	14.4100	12.3000	12.5500	-5.639%	27	1,334	-92.908%
2026-06-12	13.0000	13.5000	11.0500	13.3000	+7.258%	180	1,334	-93.308%
2026-06-11	9.3400	12.4000	9.3400	12.4000	+30.526%	173	1,334	-92.823%
2026-06-10	11.1500	11.1500	9.4000	9.5000	-18.385%	69	1,299	-90.632%
2026-06-09	15.1000	15.7100	10.8900	11.6400	-22.400%	116	1,287	-92.354%
2026-06-08	12.2000	15.0000	12.0000	15.0000	+27.660%	13	1,312	-94.067%
2026-06-05	17.4500	17.4500	11.4200	11.7500	-27.019%	116	1,308	-92.426%
2026-06-04	17.6500	17.8500	16.1000	16.1000	-9.804%	133	1,293	-94.472%
2026-06-03	18.0000	20.5000	17.0000	17.8500	-0.112%	39	1,285	-95.014%
2026-06-02	16.4000	17.9000	15.8000	17.8700	+10.650%	72	1,289	-95.020%
2026-06-01	17.8000	18.1000	16.1300	16.1500	-22.244%	809	1,279	-94.489%
2026-05-29	22.3500	22.5000	19.4500	20.7700	-13.530%	21	740	-95.715%
2026-05-28	23.1000	24.0200	22.5000	24.0200	+0.083%	41	736	-96.295%
2026-05-27	24.1500	26.2000	23.2000	24.0000	+13.475%	85	750	-96.292%
2026-05-26	19.7200	21.2300	19.5000	21.1500	+8.074%	67	724	-95.792%
2026-05-22	18.3000	20.4500	18.3000	19.5700	+4.096%	9	727	-95.452%
2026-05-21	19.1200	19.1200	16.6500	18.8000	+8.046%	21	723	-95.266%
2026-05-20	16.1800	17.4000	15.6500	17.4000	+20.166%	16	723	-94.885%
2026-05-19	14.8000	14.8000	12.9400	14.4800	-7.179%	19	705	-93.854%
2026-05-18	18.8000	18.8000	15.4000	15.6000	-21.411%	25	705	-94.295%
2026-05-15	24.2500	24.2500	19.8500	19.8500	-28.700%	119	705	-95.516%
2026-05-14	28.9100	30.5000	27.0000	27.8400	-3.333%	19	736	-96.803%
2026-05-13	25.9300	32.3600	24.2000	28.8000	+20.755%	124	732	-96.910%
2026-05-12	26.6000	26.6000	21.9000	23.8500	-12.637%	26	732	-96.268%
2026-05-11	19.5000	29.6000	18.3000	27.3000	+34.152%	222	732	-96.740%
2026-05-08	19.3700	22.0500	19.3500	20.3500	+27.188%	103	672	-95.627%
2026-05-07	16.2000	16.2000	15.1000	16.0000	+17.907%	46	659	-94.438%
2026-05-06	12.2000	13.5700	11.7500	13.5700	-1.309%	54	633	-93.441%
2026-05-05	13.7500	13.7500	13.7500	13.7500	+25.000%	2	594	-93.527%
2026-05-04	11.4000	12.1000	11.0000	11.0000	-8.333%	15	594	-91.909%
2026-05-01	11.0000	13.3500	11.0000	12.0000	+25.000%	75	573	-92.583%
2026-04-28	9.7500	9.7500	9.6000	9.6000	+6.667%	17	573	-90.729%
2026-04-27	8.0500	9.0000	8.0500	9.0000	-10.090%	8	572	-90.111%
2026-04-24	9.5000	10.4400	9.5000	10.0100	+5.368%	7	572	-91.109%
2026-04-23	8.6500	10.8500	8.6500	9.5000	-28.302%	31	571	-90.632%
2026-04-22	14.0500	14.0500	13.2500	13.2500	+2.317%	35	576	-93.283%
2026-04-21	13.9100	13.9100	12.9500	12.9500	-10.997%	45	539	-93.127%
2026-04-20	14.5000	14.5500	14.4000	14.5500	-11.818%	15	539	-93.883%
2026-04-17	16.1100	18.7500	16.1100	16.5000	+16.279%	35	540	-94.606%
2026-04-16	14.1900	14.1900	14.1900	14.1900	-8.452%	5	522	-93.728%
2026-04-15	11.5300	15.5700	11.5300	15.5000	+73.184%	92	517	-94.258%
2026-04-14	7.2000	8.9500	7.2000	8.9500	+30.087%	60	451	-90.056%
2026-04-13	7.3000	7.3000	6.7900	6.8800	+8.006%	4	395	-87.064%
2026-04-10	6.6000	6.6000	6.3700	6.3700	-3.485%	48	394	-86.028%
2026-04-09	6.1500	6.8000	6.0500	6.6000	+5.096%	206	372	-86.515%
2026-04-08	6.2800	6.2800	6.2800	6.2800	+3.460%	2	172	-85.828%
2026-04-07	6.0700	6.0700	6.0700	6.0700	-15.694%	1	170	-85.338%
2026-04-06	7.2600	7.6000	7.1400	7.2000	-20.000%	5	170	-87.639%
2026-04-02	9.5800	9.5800	8.8000	9.0000	-21.191%	34	176	-90.111%
2026-04-01	10.7000	11.4200	10.6500	11.4200	+16.531%	7	176	-92.207%
2026-03-31	9.2800	10.0000	9.1500	9.8000	+24.841%	8	174	-90.918%
2026-03-30	8.1000	8.1000	7.8500	7.8500	-19.487%	2	172	-88.662%
2026-03-27	10.1900	10.4000	9.6100	9.7500	-13.024%	12	171	-90.872%
2026-03-26	12.0400	12.0800	11.2100	11.2100	-17.208%	223	162	-92.061%
2026-03-25	14.9000	14.9000	13.5400	13.5400	+2.189%	3	248	-93.427%
2026-03-24	13.2500	13.2500	13.2500	13.2500	+6.000%	1	246	-93.283%
2026-03-23	12.9200	13.7500	12.4000	12.5000	+11.111%	282	0	-92.880%
2026-03-20	11.2500	11.2500	11.2500	11.2500	0.000%	1	0	-92.089%