Dark

TSLA20261016C580
TSLA Oct 16 2026 580.00 Call (TSLA261016C00580000)
option OPRA

EOD

Sep 23, 2026

0.1300-7.143%(-0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.1300	0.1300	0.1300	0.1300	-7.143%	5	4,128	0.000%
2026-09-22	0.1000	0.1400	0.1000	0.1400	+40.000%	13	4,127	-7.143%
2026-09-21	0.1500	0.1500	0.1000	0.1000	-33.333%	29	4,127	+30.000%
2026-09-17	0.1800	0.1800	0.1500	0.1500	-11.765%	4	4,121	-13.333%
2026-09-16	0.1600	0.1700	0.1600	0.1700	-10.526%	2	4,118	-23.529%
2026-09-15	0.1700	0.1900	0.1700	0.1900	+18.750%	815	4,119	-31.579%
2026-09-14	0.1500	0.1600	0.1400	0.1600	-11.111%	3,324	3,335	-18.750%
2026-09-11	0.1800	0.1800	0.1500	0.1800	-10.000%	4	370	-27.778%
2026-09-10	0.2300	0.2400	0.2000	0.2000	-33.333%	18	366	-35.000%
2026-09-08	0.2900	0.3100	0.2800	0.3000	-3.226%	6	362	-56.667%
2026-09-04	0.3300	0.3300	0.2800	0.3100	-42.593%	14	360	-58.065%
2026-09-03	0.6600	0.6600	0.5400	0.5400	+42.105%	41	360	-75.926%
2026-09-02	0.3800	0.3800	0.3500	0.3800	+5.556%	3	327	-65.789%
2026-09-01	0.3900	0.3900	0.3600	0.3600	-32.075%	215	328	-63.889%
2026-08-31	0.4100	0.5300	0.4100	0.5300	-7.018%	4	356	-75.472%
2026-08-24	0.6400	0.6600	0.5300	0.5700	-38.710%	20	354	-77.193%
2026-08-21	0.8700	0.9300	0.8700	0.9300	+52.459%	40	360	-86.022%
2026-08-20	0.6100	0.6100	0.6100	0.6100	-16.438%	1	370	-78.689%
2026-08-19	0.7400	0.7400	0.7300	0.7300	+28.070%	2	371	-82.192%
2026-08-17	0.5700	0.5700	0.5700	0.5700	-17.391%	1	369	-77.193%
2026-08-14	0.7900	0.7900	0.6900	0.6900	+18.966%	3	370	-81.159%
2026-08-13	0.5800	0.5800	0.5800	0.5800	+5.455%	1	369	-77.586%
2026-08-12	0.7100	0.7100	0.5500	0.5500	-31.250%	3	369	-76.364%
2026-08-07	0.8000	0.8000	0.8000	0.8000	0.000%	1	369	-83.750%
2026-08-06	0.7500	0.8000	0.7500	0.8000	0.000%	2	370	-83.750%
2026-08-05	0.8400	0.8400	0.7700	0.8000	-11.111%	11	370	-83.750%
2026-08-04	0.9000	0.9000	0.9000	0.9000	+2.273%	3	370	-85.556%
2026-08-03	0.7700	0.8800	0.7700	0.8800	+23.944%	3	370	-85.227%
2026-07-31	0.7000	0.7100	0.7000	0.7100	+5.970%	2	369	-81.690%
2026-07-30	0.6700	0.6700	0.6700	0.6700	+9.836%	1	368	-80.597%
2026-07-27	0.7300	0.7300	0.6100	0.6100	-27.381%	64	367	-78.689%
2026-07-24	0.9100	0.9100	0.8400	0.8400	-13.402%	3	416	-84.524%
2026-07-23	1.1500	1.1600	0.9500	0.9700	-58.009%	23	415	-86.598%
2026-07-22	2.3000	2.3100	2.3000	2.3100	-10.117%	2	429	-94.372%
2026-07-21	2.5300	2.5700	2.5100	2.5700	+16.818%	3	428	-94.942%
2026-07-20	2.2700	2.2700	2.2000	2.2000	-19.118%	14	427	-94.091%
2026-07-17	2.8700	2.9000	2.7200	2.7200	-21.159%	4	433	-95.221%
2026-07-16	3.6000	3.6000	3.3600	3.4500	-17.464%	15	432	-96.232%
2026-07-15	4.1800	4.1800	4.1800	4.1800	+5.290%	1	422	-96.890%
2026-07-14	4.2000	4.2500	3.9700	3.9700	-0.750%	22	422	-96.725%
2026-07-13	4.3000	4.3900	4.0000	4.0000	-27.928%	35	409	-96.750%
2026-07-10	5.9300	5.9300	5.5300	5.5500	-4.310%	193	413	-97.658%
2026-07-09	5.0000	5.8000	5.0000	5.8000	+28.889%	6	396	-97.759%
2026-07-08	4.6500	4.6500	4.5000	4.5000	-16.667%	15	400	-97.111%
2026-07-07	6.5000	6.5000	5.4000	5.4000	-18.182%	41	396	-97.593%
2026-07-06	5.2600	7.2500	5.2600	6.6000	+3.774%	4	399	-98.030%
2026-07-02	6.3600	6.3600	6.3600	6.3600	-22.909%	1	397	-97.956%
2026-07-01	8.1500	8.2500	8.1500	8.2500	-5.714%	2	397	-98.424%
2026-06-30	7.0000	8.7500	7.0000	8.7500	+24.113%	14	398	-98.514%
2026-06-29	4.9500	7.0500	4.9500	7.0500	+53.261%	57	397	-98.156%
2026-06-26	4.2000	4.6000	4.2000	4.6000	+11.111%	2	385	-97.174%
2026-06-24	4.5000	4.5000	4.1000	4.1400	-10.000%	431	386	-96.860%
2026-06-23	5.6200	5.6200	4.6000	4.6000	-34.192%	456	377	-97.174%
2026-06-22	6.7600	8.6000	6.7600	6.9900	+8.204%	371	375	-98.140%
2026-06-18	6.4400	6.4600	6.2500	6.4600	-11.507%	83	255	-97.988%
2026-06-17	7.7500	7.7500	6.9300	7.3000	-9.877%	83	255	-98.219%
2026-06-16	8.8000	9.3300	8.0500	8.1000	-16.062%	103	255	-98.395%
2026-06-15	9.9800	9.9800	9.6500	9.6500	-3.980%	25	237	-98.653%
2026-06-12	10.3500	10.5000	9.4100	10.0500	+29.344%	37	237	-98.706%
2026-06-10	7.8100	7.8100	7.7700	7.7700	-17.778%	2	237	-98.327%
2026-06-09	10.5300	10.5300	9.4500	9.4500	-10.086%	3	236	-98.624%
2026-06-08	10.6000	10.6000	10.5000	10.5100	+2.938%	32	235	-98.763%
2026-06-05	12.8500	12.8500	10.2100	10.2100	-19.606%	9	207	-98.727%
2026-06-04	12.7500	12.7500	12.7000	12.7000	-9.609%	12	207	-98.976%
2026-06-03	14.0500	14.0500	14.0500	14.0500	+2.182%	10	197	-99.075%
2026-06-02	13.5500	13.8500	13.5000	13.7500	+7.843%	28	187	-99.055%
2026-06-01	14.1800	14.1800	12.7500	12.7500	-25.000%	23	187	-98.980%
2026-05-29	15.8000	17.0000	15.8000	17.0000	-9.574%	2	193	-99.235%
2026-05-28	18.2200	19.0000	17.9000	18.8000	-2.338%	12	193	-99.309%
2026-05-27	19.0800	19.8700	19.0300	19.2500	+15.616%	23	189	-99.325%
2026-05-26	16.5800	16.6700	16.5800	16.6500	+12.881%	12	192	-99.219%
2026-05-22	15.0800	15.0800	14.7500	14.7500	+2.787%	11	183	-99.119%
2026-05-21	13.9700	14.4700	13.9700	14.3500	+8.795%	22	177	-99.094%
2026-05-20	13.0900	13.1900	13.0900	13.1900	+17.036%	6	177	-99.014%
2026-05-19	10.5300	11.2700	10.5300	11.2700	-8.150%	3	176	-98.846%
2026-05-18	14.4300	14.4300	12.2700	12.2700	-24.119%	8	176	-98.941%
2026-05-15	16.9200	17.0000	16.1700	16.1700	-27.326%	8	176	-99.196%
2026-05-14	22.9000	24.0000	22.2500	22.2500	-10.822%	62	178	-99.416%
2026-05-13	26.1200	26.1200	24.7500	24.9500	+42.980%	4	126	-99.479%
2026-05-12	21.2800	22.3000	17.3600	17.4500	-24.817%	28	126	-99.255%
2026-05-11	15.3800	23.3000	15.3800	23.2100	+38.155%	19	126	-99.440%
2026-05-08	17.3500	17.3500	15.8500	16.8000	+42.373%	53	91	-99.226%
2026-05-07	13.4000	13.4000	11.8000	11.8000	+67.376%	6	40	-98.898%
2026-04-30	7.0500	7.0500	7.0500	7.0500	+5.539%	1	38	-98.156%
2026-04-29	7.1300	7.1300	6.6800	6.6800	-17.019%	3	37	-98.054%
2026-04-27	6.8000	8.0500	6.4500	8.0500	+1.899%	7	36	-98.385%
2026-04-24	7.7700	7.9000	7.6300	7.9000	+7.923%	5	36	-98.354%
2026-04-23	8.7500	8.7500	7.3200	7.3200	-31.653%	10	37	-98.224%
2026-04-21	11.2500	11.2500	10.7000	10.7100	-4.375%	5	38	-98.786%
2026-04-20	11.3500	11.3500	11.2000	11.2000	-24.068%	5	36	-98.839%
2026-04-17	14.9500	15.2000	14.7400	14.7500	+29.046%	6	31	-99.119%
2026-04-16	11.4700	11.4700	11.4300	11.4300	-8.560%	2	27	-98.863%
2026-04-15	7.8500	12.5000	7.8500	12.5000	+83.016%	13	26	-98.960%
2026-04-14	6.0500	6.8300	6.0500	6.8300	+32.621%	3	24	-98.097%
2026-04-13	5.0700	5.1500	5.0700	5.1500	-0.962%	2	21	-97.476%
2026-04-08	5.2000	5.2000	5.2000	5.2000	+9.474%	1	20	-97.500%
2026-04-07	4.7000	4.7500	4.6500	4.7500	-20.034%	6	21	-97.263%
2026-04-06	6.6600	6.6600	5.9400	5.9400	-7.764%	3	22	-97.811%
2026-04-02	6.9000	6.9000	6.4400	6.4400	-23.787%	13	12	-97.981%
2026-04-01	7.7500	8.4500	7.7500	8.4500	+19.858%	3	12	-98.462%
2026-03-30	7.0500	7.0500	7.0500	7.0500	-2.624%	1	11	-98.156%
2026-03-27	8.1500	8.1500	7.2400	7.2400	-16.972%	6	10	-98.204%
2026-03-26	9.6000	9.6000	8.7200	8.7200	-23.509%	4	13	-98.509%
2026-03-25	11.4000	11.4000	11.4000	11.4000	+12.648%	1	11	-98.860%
2026-03-24	10.0500	10.5000	10.0500	10.1200	-1.268%	9	10	-98.715%
2026-03-23	10.2500	10.2500	10.2500	10.2500	+5.998%	1	0	-98.732%
2026-03-20	9.2000	9.6700	9.2000	9.6700	0.000%	2	0	-98.656%