Dark

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

EOD

Sep 21, 2026

0.16000.000%(0.0000)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.2100	0.2100	0.1500	0.1600	0.000%	49	5,499	0.000%
2026-09-18	0.1800	0.1800	0.1500	0.1600	-15.789%	97	5,484	0.000%
2026-09-17	0.2600	0.2600	0.1900	0.1900	-13.636%	13	5,423	-15.789%
2026-09-16	0.2800	0.2900	0.2200	0.2200	-4.348%	4	5,423	-27.273%
2026-09-15	0.2200	0.2700	0.2200	0.2300	0.000%	53	5,423	-30.435%
2026-09-14	0.1900	0.2300	0.1900	0.2300	-8.000%	3,913	5,464	-30.435%
2026-09-11	0.2600	0.2700	0.2500	0.2500	-16.667%	124	2,705	-36.000%
2026-09-10	0.3300	0.3300	0.3000	0.3000	-25.000%	88	2,710	-46.667%
2026-09-09	0.4700	0.5400	0.4000	0.4000	-2.439%	25	2,689	-60.000%
2026-09-08	0.4500	0.4700	0.4100	0.4100	-8.889%	222	2,685	-60.976%
2026-09-04	0.4200	0.4500	0.3900	0.4500	-40.000%	575	2,543	-64.444%
2026-09-03	0.7800	0.9800	0.7500	0.7500	+53.061%	94	2,543	-78.667%
2026-09-02	0.5000	0.5000	0.4700	0.4900	-3.922%	6	2,538	-67.347%
2026-09-01	0.5100	0.5500	0.4900	0.5100	-26.087%	57	2,541	-68.627%
2026-08-31	0.4500	0.7300	0.4500	0.6900	+64.286%	67	2,534	-76.812%
2026-08-28	0.5300	0.5300	0.4200	0.4200	-28.814%	85	2,542	-61.905%
2026-08-27	0.5900	0.5900	0.5900	0.5900	+9.259%	10	2,498	-72.881%
2026-08-26	0.5500	0.5600	0.5400	0.5400	-22.857%	11	2,492	-70.370%
2026-08-25	0.7100	0.7400	0.7000	0.7000	+1.449%	26	2,498	-77.143%
2026-08-24	0.9000	0.9000	0.6900	0.6900	-36.697%	24	2,494	-76.812%
2026-08-21	0.8600	1.2400	0.8300	1.0900	+41.558%	49	2,506	-85.321%
2026-08-20	0.9200	0.9200	0.7500	0.7700	-23.000%	155	2,507	-79.221%
2026-08-19	0.7200	1.0000	0.6900	1.0000	+63.934%	78	2,541	-84.000%
2026-08-18	0.6100	0.6100	0.6100	0.6100	-12.857%	1	2,536	-73.770%
2026-08-17	0.7800	0.8000	0.7000	0.7000	-13.580%	197	2,535	-77.143%
2026-08-14	0.7100	0.8100	0.7100	0.8100	+6.579%	13	2,477	-80.247%
2026-08-13	0.7400	0.7800	0.7100	0.7600	+8.571%	102	2,482	-78.947%
2026-08-12	0.8500	0.8500	0.6800	0.7000	-17.647%	60	2,408	-77.143%
2026-08-11	0.9200	0.9800	0.8500	0.8500	-8.602%	77	2,384	-81.176%
2026-08-10	1.0300	1.0300	0.9300	0.9300	-3.125%	12	2,341	-82.796%
2026-08-07	1.0100	1.2000	0.9600	0.9600	+3.226%	45	2,334	-83.333%
2026-08-06	0.9500	1.0100	0.9200	0.9300	-1.064%	46	2,343	-82.796%
2026-08-05	1.0600	1.0600	0.9400	0.9400	-20.339%	59	2,323	-82.979%
2026-08-04	1.0500	1.2000	1.0200	1.1800	+10.280%	165	2,366	-86.441%
2026-08-03	0.8700	1.1000	0.8700	1.0700	+20.225%	302	2,296	-85.047%
2026-07-31	0.8300	0.8900	0.8300	0.8900	+4.706%	103	2,212	-82.022%
2026-07-30	0.8000	0.8500	0.7900	0.8500	+18.056%	115	2,211	-81.176%
2026-07-29	0.7900	0.7900	0.7200	0.7200	-8.861%	13	2,224	-77.778%
2026-07-28	0.7400	0.8100	0.7100	0.7900	+1.282%	60	2,217	-79.747%
2026-07-27	0.9500	1.0300	0.7800	0.7800	-27.778%	187	2,223	-79.487%
2026-07-24	1.2100	1.3200	0.9900	1.0800	-8.475%	420	2,280	-85.185%
2026-07-23	1.5100	1.6000	1.1700	1.1800	-61.935%	329	2,315	-86.441%
2026-07-22	3.2000	3.3000	3.0800	3.1000	-6.061%	75	2,219	-94.839%
2026-07-21	3.0500	3.7500	3.0500	3.3000	+11.864%	182	2,188	-95.152%
2026-07-20	3.8000	3.8000	2.9500	2.9500	-19.178%	111	2,140	-94.576%
2026-07-17	4.0000	4.1200	3.6500	3.6500	-24.742%	294	2,061	-95.616%
2026-07-16	4.9900	5.4200	4.6000	4.8500	-18.212%	72	2,022	-96.701%
2026-07-15	6.5500	6.7700	5.3100	5.9300	+4.956%	83	2,010	-97.302%
2026-07-14	5.7500	6.3000	5.5000	5.6500	+2.727%	217	2,013	-97.168%
2026-07-13	6.4500	6.4500	5.4500	5.5000	-28.105%	156	2,001	-97.091%
2026-07-10	8.5000	8.5000	7.3500	7.6500	-0.649%	247	1,968	-97.908%
2026-07-09	6.1500	8.0000	6.1000	7.7000	+23.200%	262	1,818	-97.922%
2026-07-08	6.7000	6.7000	5.9700	6.2500	-16.667%	134	1,788	-97.440%
2026-07-07	9.2600	9.3300	7.5000	7.5000	-23.391%	195	1,728	-97.867%
2026-07-06	6.8500	9.9000	6.0000	9.7900	+51.783%	369	1,813	-98.366%
2026-07-02	11.3500	12.0800	6.0600	6.4500	-42.565%	318	1,594	-97.519%
2026-07-01	11.1000	12.6600	10.8500	11.2300	-3.190%	150	1,594	-98.575%
2026-06-30	9.2500	12.0000	9.2500	11.6000	+20.833%	148	1,550	-98.621%
2026-06-29	6.6000	10.0500	6.6000	9.6000	+70.515%	179	1,557	-98.333%
2026-06-26	4.5000	6.4000	4.4000	5.6300	+17.292%	55	1,552	-97.158%
2026-06-25	5.2500	5.5500	4.8000	4.8000	-11.927%	180	1,521	-96.667%
2026-06-24	5.9500	6.0300	5.4000	5.4500	-12.097%	62	1,525	-97.064%
2026-06-23	7.6000	7.6300	6.1300	6.2000	-36.410%	228	1,533	-97.419%
2026-06-22	8.4000	11.2100	8.4000	9.7500	+18.039%	116	1,516	-98.359%
2026-06-18	9.4000	9.4000	7.9000	8.2600	-8.729%	139	1,416	-98.063%
2026-06-17	9.2000	10.4000	9.0500	9.0500	-13.810%	127	1,416	-98.232%
2026-06-16	10.8000	11.4500	10.3000	10.5000	-16.335%	46	1,416	-98.476%
2026-06-15	13.9000	14.4100	12.3000	12.5500	-5.639%	27	1,334	-98.725%
2026-06-12	13.0000	13.5000	11.0500	13.3000	+7.258%	180	1,334	-98.797%
2026-06-11	9.3400	12.4000	9.3400	12.4000	+30.526%	173	1,334	-98.710%
2026-06-10	11.1500	11.1500	9.4000	9.5000	-18.385%	69	1,299	-98.316%
2026-06-09	15.1000	15.7100	10.8900	11.6400	-22.400%	116	1,287	-98.625%
2026-06-08	12.2000	15.0000	12.0000	15.0000	+27.660%	13	1,312	-98.933%
2026-06-05	17.4500	17.4500	11.4200	11.7500	-27.019%	116	1,308	-98.638%
2026-06-04	17.6500	17.8500	16.1000	16.1000	-9.804%	133	1,293	-99.006%
2026-06-03	18.0000	20.5000	17.0000	17.8500	-0.112%	39	1,285	-99.104%
2026-06-02	16.4000	17.9000	15.8000	17.8700	+10.650%	72	1,289	-99.105%
2026-06-01	17.8000	18.1000	16.1300	16.1500	-22.244%	809	1,279	-99.009%
2026-05-29	22.3500	22.5000	19.4500	20.7700	-13.530%	21	740	-99.230%
2026-05-28	23.1000	24.0200	22.5000	24.0200	+0.083%	41	736	-99.334%
2026-05-27	24.1500	26.2000	23.2000	24.0000	+13.475%	85	750	-99.333%
2026-05-26	19.7200	21.2300	19.5000	21.1500	+8.074%	67	724	-99.243%
2026-05-22	18.3000	20.4500	18.3000	19.5700	+4.096%	9	727	-99.182%
2026-05-21	19.1200	19.1200	16.6500	18.8000	+8.046%	21	723	-99.149%
2026-05-20	16.1800	17.4000	15.6500	17.4000	+20.166%	16	723	-99.080%
2026-05-19	14.8000	14.8000	12.9400	14.4800	-7.179%	19	705	-98.895%
2026-05-18	18.8000	18.8000	15.4000	15.6000	-21.411%	25	705	-98.974%
2026-05-15	24.2500	24.2500	19.8500	19.8500	-28.700%	119	705	-99.194%
2026-05-14	28.9100	30.5000	27.0000	27.8400	-3.333%	19	736	-99.425%
2026-05-13	25.9300	32.3600	24.2000	28.8000	+20.755%	124	732	-99.444%
2026-05-12	26.6000	26.6000	21.9000	23.8500	-12.637%	26	732	-99.329%
2026-05-11	19.5000	29.6000	18.3000	27.3000	+34.152%	222	732	-99.414%
2026-05-08	19.3700	22.0500	19.3500	20.3500	+27.188%	103	672	-99.214%
2026-05-07	16.2000	16.2000	15.1000	16.0000	+17.907%	46	659	-99.000%
2026-05-06	12.2000	13.5700	11.7500	13.5700	-1.309%	54	633	-98.821%
2026-05-05	13.7500	13.7500	13.7500	13.7500	+25.000%	2	594	-98.836%
2026-05-04	11.4000	12.1000	11.0000	11.0000	-8.333%	15	594	-98.545%
2026-05-01	11.0000	13.3500	11.0000	12.0000	+25.000%	75	573	-98.667%
2026-04-28	9.7500	9.7500	9.6000	9.6000	+6.667%	17	573	-98.333%
2026-04-27	8.0500	9.0000	8.0500	9.0000	-10.090%	8	572	-98.222%
2026-04-24	9.5000	10.4400	9.5000	10.0100	+5.368%	7	572	-98.402%
2026-04-23	8.6500	10.8500	8.6500	9.5000	-28.302%	31	571	-98.316%
2026-04-22	14.0500	14.0500	13.2500	13.2500	+2.317%	35	576	-98.792%
2026-04-21	13.9100	13.9100	12.9500	12.9500	-10.997%	45	539	-98.764%
2026-04-20	14.5000	14.5500	14.4000	14.5500	-11.818%	15	539	-98.900%
2026-04-17	16.1100	18.7500	16.1100	16.5000	+16.279%	35	540	-99.030%
2026-04-16	14.1900	14.1900	14.1900	14.1900	-8.452%	5	522	-98.872%
2026-04-15	11.5300	15.5700	11.5300	15.5000	+73.184%	92	517	-98.968%
2026-04-14	7.2000	8.9500	7.2000	8.9500	+30.087%	60	451	-98.212%
2026-04-13	7.3000	7.3000	6.7900	6.8800	+8.006%	4	395	-97.674%
2026-04-10	6.6000	6.6000	6.3700	6.3700	-3.485%	48	394	-97.488%
2026-04-09	6.1500	6.8000	6.0500	6.6000	+5.096%	206	372	-97.576%
2026-04-08	6.2800	6.2800	6.2800	6.2800	+3.460%	2	172	-97.452%
2026-04-07	6.0700	6.0700	6.0700	6.0700	-15.694%	1	170	-97.364%
2026-04-06	7.2600	7.6000	7.1400	7.2000	-20.000%	5	170	-97.778%
2026-04-02	9.5800	9.5800	8.8000	9.0000	-21.191%	34	176	-98.222%
2026-04-01	10.7000	11.4200	10.6500	11.4200	+16.531%	7	176	-98.599%
2026-03-31	9.2800	10.0000	9.1500	9.8000	+24.841%	8	174	-98.367%
2026-03-30	8.1000	8.1000	7.8500	7.8500	-19.487%	2	172	-97.962%
2026-03-27	10.1900	10.4000	9.6100	9.7500	-13.024%	12	171	-98.359%
2026-03-26	12.0400	12.0800	11.2100	11.2100	-17.208%	223	162	-98.573%
2026-03-25	14.9000	14.9000	13.5400	13.5400	+2.189%	3	248	-98.818%
2026-03-24	13.2500	13.2500	13.2500	13.2500	+6.000%	1	246	-98.792%
2026-03-23	12.9200	13.7500	12.4000	12.5000	+11.111%	282	0	-98.720%
2026-03-20	11.2500	11.2500	11.2500	11.2500	0.000%	1	0	-98.578%