Dark

TSLA20261016C560
TSLA Oct 16 2026 560.00 Call (TSLA261016C00560000)
option OPRA

EOD

Sep 21, 2026

0.1400-30.000%(-0.0600)109

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.1700	0.1700	0.1400	0.1400	-30.000%	109	1,131	0.000%
2026-09-17	0.2000	0.2000	0.2000	0.2000	-13.043%	3	1,104	-30.000%
2026-09-16	0.2300	0.2400	0.2300	0.2300	0.000%	5	1,102	-39.130%
2026-09-15	0.2300	0.2300	0.2300	0.2300	+35.294%	1	1,101	-39.130%
2026-09-14	0.2000	0.2000	0.1700	0.1700	-15.000%	3	1,101	-17.647%
2026-09-11	0.2000	0.2000	0.2000	0.2000	-16.667%	3	1,100	-30.000%
2026-09-10	0.3000	0.3000	0.2400	0.2400	-44.186%	29	1,101	-41.667%
2026-09-08	0.4200	0.4300	0.4200	0.4300	+22.857%	4	1,102	-67.442%
2026-09-04	0.3500	0.3500	0.3500	0.3500	-45.313%	1	1,101	-60.000%
2026-09-03	0.7700	0.8000	0.6400	0.6400	+36.170%	50	1,101	-78.125%
2026-09-02	0.4900	0.4900	0.4700	0.4700	+2.174%	3	1,104	-70.213%
2026-09-01	0.4400	0.4700	0.4400	0.4600	+9.524%	7	1,104	-69.565%
2026-08-31	0.4200	0.4200	0.4200	0.4200	-17.647%	1	1,104	-66.667%
2026-08-26	0.5300	0.5300	0.5100	0.5100	-20.313%	8	1,104	-72.549%
2026-08-24	0.6700	0.6700	0.6400	0.6400	-36.634%	2	1,104	-78.125%
2026-08-21	1.0100	1.0100	1.0100	1.0100	+44.286%	1	1,104	-86.139%
2026-08-20	0.7500	0.7500	0.7000	0.7000	-21.348%	61	1,104	-80.000%
2026-08-19	0.6300	0.8900	0.6300	0.8900	+41.270%	185	1,058	-84.270%
2026-08-18	0.6300	0.6300	0.6300	0.6300	0.000%	1	878	-77.778%
2026-08-17	0.6300	0.6300	0.6300	0.6300	-16.000%	3	878	-77.778%
2026-08-14	0.7500	0.7500	0.7500	0.7500	+19.048%	1	878	-81.333%
2026-08-12	0.6000	0.6500	0.6000	0.6300	-30.000%	78	878	-77.778%
2026-08-10	0.9000	0.9000	0.9000	0.9000	-14.286%	1	850	-84.444%
2026-08-07	0.9900	1.1100	0.9900	1.0500	+20.690%	68	851	-86.667%
2026-08-06	0.9200	0.9200	0.8700	0.8700	-8.421%	582	867	-83.908%
2026-08-05	0.9700	0.9700	0.9500	0.9500	-12.037%	11	439	-85.263%
2026-08-04	0.9500	1.0800	0.9500	1.0800	+24.138%	4	428	-87.037%
2026-08-03	0.8700	0.8700	0.8700	0.8700	+11.538%	1	425	-83.908%
2026-07-30	0.7800	0.7800	0.7800	0.7800	+14.706%	5	426	-82.051%
2026-07-29	0.6800	0.6800	0.6800	0.6800	+1.493%	5	431	-79.412%
2026-07-28	0.6700	0.6700	0.6700	0.6700	-1.471%	1	431	-79.104%
2026-07-27	0.7800	0.7800	0.6800	0.6800	-26.087%	11	431	-79.412%
2026-07-24	1.1300	1.1500	0.9200	0.9200	-14.815%	68	436	-84.783%
2026-07-23	1.5000	1.5000	1.0800	1.0800	-61.702%	71	470	-87.037%
2026-07-22	2.8100	2.8500	2.7800	2.8200	-7.541%	112	416	-95.035%
2026-07-21	2.9100	3.3300	2.9100	3.0500	+10.909%	37	411	-95.410%
2026-07-20	3.0000	3.0000	2.7300	2.7500	-17.910%	12	419	-94.909%
2026-07-17	3.7000	3.7000	3.3500	3.3500	-21.176%	9	414	-95.821%
2026-07-16	4.2500	4.2500	4.2500	4.2500	-13.265%	5	411	-96.706%
2026-07-15	5.1000	5.1000	4.9000	4.9000	-2.970%	5	407	-97.143%
2026-07-14	5.3000	5.3000	5.0500	5.0500	+2.020%	2	407	-97.228%
2026-07-13	5.2000	5.5000	4.8500	4.9500	-27.206%	96	406	-97.172%
2026-07-10	7.2500	7.5000	6.8000	6.8000	+0.741%	53	400	-97.941%
2026-07-09	6.7500	7.1000	6.7500	6.7500	+23.853%	15	357	-97.926%
2026-07-08	5.5000	5.5000	5.4500	5.4500	-17.424%	16	343	-97.431%
2026-07-07	7.2700	7.2700	6.6000	6.6000	-18.519%	2	342	-97.879%
2026-07-06	6.6000	8.2800	6.6000	8.1000	+42.105%	5	341	-98.272%
2026-07-02	6.3700	6.3700	5.5500	5.7000	-42.424%	10	338	-97.544%
2026-07-01	10.6900	11.3500	9.8000	9.9000	-6.604%	93	338	-98.586%
2026-06-30	8.6100	10.6000	8.5700	10.6000	+17.127%	244	322	-98.679%
2026-06-29	5.9500	9.0500	5.9500	9.0500	+64.545%	17	287	-98.453%
2026-06-26	4.1800	5.5000	4.1800	5.5000	+25.858%	7	298	-97.455%
2026-06-25	5.0500	5.0500	4.3500	4.3700	-10.082%	165	294	-96.796%
2026-06-24	5.4200	5.4200	4.8500	4.8600	-13.059%	123	292	-97.119%
2026-06-23	6.3800	6.3800	5.5900	5.5900	-38.571%	12	285	-97.496%
2026-06-22	7.7700	10.3200	7.7700	9.1000	+12.207%	649	270	-98.462%
2026-06-18	8.1100	8.1100	8.1100	8.1100	-10.387%	1	133	-98.274%
2026-06-17	9.0700	9.2500	9.0500	9.0500	-6.701%	45	133	-98.453%
2026-06-16	11.1200	11.1200	9.7000	9.7000	-21.138%	5	133	-98.557%
2026-06-12	11.2500	12.3500	10.0000	12.3000	+19.417%	33	145	-98.862%
2026-06-11	9.3000	10.3000	9.3000	10.3000	+15.730%	15	145	-98.641%
2026-06-10	9.0700	9.0700	8.9000	8.9000	-16.432%	2	141	-98.427%
2026-06-09	10.2000	10.6500	9.7500	10.6500	-13.695%	3	142	-98.685%
2026-06-08	12.1000	12.4000	12.1000	12.3400	+14.791%	4	143	-98.865%
2026-06-05	13.5700	13.5700	10.6500	10.7500	-28.094%	31	143	-98.698%
2026-06-04	16.6500	16.6500	14.9500	14.9500	-8.952%	14	133	-99.064%
2026-06-03	16.4700	18.6300	16.2000	16.4200	+1.988%	52	143	-99.147%
2026-06-02	15.4000	16.1000	15.3800	16.1000	+8.784%	6	116	-99.130%
2026-06-01	15.8300	15.8300	14.8000	14.8000	-20.898%	9	115	-99.054%
2026-05-29	20.4200	20.4200	18.7100	18.7100	-14.174%	19	114	-99.252%
2026-05-28	21.2500	21.8000	20.8000	21.8000	-2.679%	8	95	-99.358%
2026-05-27	22.4000	22.4000	22.4000	22.4000	+14.872%	1	97	-99.375%
2026-05-26	19.6500	19.6500	19.0000	19.5000	+6.849%	37	97	-99.282%
2026-05-22	18.2500	18.2500	18.2500	18.2500	+0.773%	7	65	-99.233%
2026-05-21	18.1100	18.1100	18.1100	18.1100	+14.259%	1	58	-99.227%
2026-05-20	15.3500	15.8500	14.7000	15.8500	+30.345%	25	58	-99.117%
2026-05-19	12.3500	12.4000	11.9500	12.1600	-19.842%	16	53	-98.849%
2026-05-18	17.0500	17.0500	15.1700	15.1700	-21.195%	2	53	-99.077%
2026-05-15	19.9800	19.9800	18.4600	19.2500	-26.075%	10	53	-99.273%
2026-05-14	26.4000	26.7100	25.7500	26.0400	-3.017%	19	55	-99.462%
2026-05-13	28.4000	30.0400	26.8500	26.8500	+15.236%	7	44	-99.479%
2026-05-12	24.1200	24.1200	20.9700	23.3000	-13.383%	6	44	-99.399%
2026-05-11	24.3100	27.0000	24.3100	26.9000	+36.203%	15	44	-99.480%
2026-05-08	17.8700	19.7500	17.8700	19.7500	+38.791%	12	38	-99.291%
2026-05-07	15.0000	15.0000	13.9000	14.2300	+15.129%	17	31	-99.016%
2026-05-06	10.7400	12.3600	10.7400	12.3600	+8.421%	2	24	-98.867%
2026-05-05	11.4700	11.4700	11.4000	11.4000	+19.372%	4	22	-98.772%
2026-04-30	9.5500	9.6600	9.5500	9.5500	+11.696%	9	23	-98.534%
2026-04-29	8.5500	8.5500	8.5500	8.5500	-8.556%	4	20	-98.363%
2026-04-27	9.6500	9.6500	9.3500	9.3500	+2.747%	2	20	-98.503%
2026-04-24	9.0000	9.1000	9.0000	9.1000	-5.699%	2	18	-98.462%
2026-04-23	10.8000	10.8000	9.2400	9.6500	-26.336%	8	17	-98.549%
2026-04-20	13.2800	13.2800	13.1000	13.1000	-23.392%	5	16	-98.931%
2026-04-17	17.0000	17.1000	17.0000	17.1000	+62.085%	4	14	-99.181%
2026-04-15	9.0000	10.5500	9.0000	10.5500	+31.875%	3	10	-98.673%
2026-04-14	8.3800	8.3800	8.0000	8.0000	+27.796%	2	10	-98.250%
2026-04-13	6.2200	6.2600	6.2100	6.2600	+1.789%	4	10	-97.764%
2026-04-08	6.1500	6.1500	6.1500	6.1500	+5.489%	16	12	-97.724%
2026-04-07	5.8500	5.8500	5.8300	5.8300	-9.892%	2	28	-97.599%
2026-04-06	8.1200	8.1200	6.4000	6.4700	-21.001%	20	27	-97.836%
2026-04-02	8.3500	8.3500	8.1900	8.1900	-8.899%	2	6	-98.291%
2026-03-27	8.9900	8.9900	8.9900	8.9900	-13.806%	1	6	-98.443%
2026-03-26	10.4300	10.4300	10.4300	10.4300	-22.741%	1	5	-98.658%
2026-03-25	13.5100	13.5100	13.5000	13.5000	+14.020%	3	5	-98.963%
2026-03-24	11.8400	11.8400	11.8400	11.8400	+4.779%	1	5	-98.818%
2026-03-23	11.8400	12.6900	11.2000	11.3000	0.000%	7	0	-98.761%