Dark

TSLA20261016C600
TSLA Oct 16 2026 600.00 Call (TSLA261016C00600000)
option OPRA

EOD

Sep 21, 2026

0.09000.000%(0.0000)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.1000	0.1000	0.0800	0.0900	0.000%	30	7,375	0.000%
2026-09-18	0.1100	0.1100	0.0900	0.0900	-18.182%	4	7,371	0.000%
2026-09-17	0.1500	0.1500	0.1000	0.1100	-8.333%	116	7,368	-18.182%
2026-09-16	0.1300	0.1600	0.1200	0.1200	0.000%	85	7,372	-25.000%
2026-09-15	0.1400	0.1400	0.1200	0.1200	0.000%	2,827	7,387	-25.000%
2026-09-14	0.1900	0.1900	0.1100	0.1200	-7.692%	87	4,680	-25.000%
2026-09-11	0.1500	0.1500	0.1200	0.1300	-7.143%	28	4,658	-30.769%
2026-09-10	0.2000	0.2100	0.1400	0.1400	-33.333%	91	4,667	-35.714%
2026-09-09	0.2900	0.2900	0.2100	0.2100	-4.545%	3	4,681	-57.143%
2026-09-08	0.2800	0.2900	0.2200	0.2200	-12.000%	21	4,681	-59.091%
2026-09-04	0.2900	0.3100	0.2300	0.2500	-46.809%	207	4,659	-64.000%
2026-09-03	0.5100	0.5700	0.4700	0.4700	+62.069%	1,464	4,659	-80.851%
2026-09-02	0.3200	0.3200	0.2900	0.2900	-3.333%	118	4,196	-68.966%
2026-09-01	0.4000	0.4000	0.3000	0.3000	-28.571%	115	4,173	-70.000%
2026-08-31	0.3900	0.4300	0.3600	0.4200	+50.000%	40	4,278	-78.571%
2026-08-28	0.3500	0.3500	0.2800	0.2800	-28.205%	10	4,287	-67.857%
2026-08-27	0.3700	0.3900	0.3700	0.3900	+5.405%	713	4,283	-76.923%
2026-08-26	0.3900	0.3900	0.3600	0.3700	-21.277%	16	3,679	-75.676%
2026-08-25	0.5000	0.5100	0.4700	0.4700	-4.082%	21	3,681	-80.851%
2026-08-24	0.5800	0.5800	0.4600	0.4900	-35.526%	170	3,673	-81.633%
2026-08-21	0.5600	0.8200	0.5500	0.7600	+40.741%	437	3,692	-88.158%
2026-08-20	0.6300	0.6300	0.5400	0.5400	-20.588%	6	3,909	-83.333%
2026-08-19	0.5100	0.6800	0.5100	0.6800	+33.333%	342	3,905	-86.765%
2026-08-18	0.4600	0.5100	0.4600	0.5100	+4.082%	23	3,621	-82.353%
2026-08-17	0.5100	0.5300	0.4900	0.4900	-19.672%	117	3,609	-81.633%
2026-08-14	0.6000	0.7200	0.5400	0.6100	+10.909%	75	3,649	-85.246%
2026-08-13	0.4900	0.5500	0.4900	0.5500	+12.245%	27	3,698	-83.636%
2026-08-12	0.6000	0.6000	0.4700	0.4900	-23.438%	198	3,697	-81.633%
2026-08-11	0.6600	0.7000	0.6400	0.6400	-3.030%	109	3,728	-85.938%
2026-08-10	0.7200	0.7400	0.6500	0.6600	-10.811%	8	3,730	-86.364%
2026-08-07	0.7000	0.8500	0.7000	0.7400	+7.246%	32	3,726	-87.838%
2026-08-06	0.6200	0.6900	0.6200	0.6900	-1.429%	13	3,728	-86.957%
2026-08-05	0.7400	0.7400	0.6600	0.7000	-11.392%	5	3,737	-87.143%
2026-08-04	0.7200	0.7900	0.7000	0.7900	+9.722%	201	3,735	-88.608%
2026-08-03	0.5700	0.7600	0.5700	0.7200	+10.769%	507	3,774	-87.500%
2026-07-31	0.6300	0.6500	0.5700	0.6500	+3.175%	34	3,876	-86.154%
2026-07-30	0.5800	0.6500	0.5600	0.6300	+16.667%	69	3,860	-85.714%
2026-07-29	0.5800	0.6000	0.5400	0.5400	-6.897%	187	3,829	-83.333%
2026-07-28	0.5500	0.6100	0.4500	0.5800	+1.754%	148	3,839	-84.483%
2026-07-27	0.7100	0.7100	0.5600	0.5700	-21.918%	385	3,846	-84.211%
2026-07-24	0.8000	0.8800	0.7300	0.7300	-18.889%	241	3,908	-87.671%
2026-07-23	1.0300	1.0500	0.8400	0.9000	-51.351%	698	3,868	-90.000%
2026-07-22	1.9000	1.9300	1.8500	1.8500	-6.566%	89	3,736	-95.135%
2026-07-21	1.9500	2.2300	1.9100	1.9800	+11.236%	138	3,729	-95.455%
2026-07-20	2.2100	2.2100	1.7800	1.7800	-17.209%	175	3,660	-94.944%
2026-07-17	2.3900	2.4000	2.1500	2.1500	-24.296%	324	3,657	-95.814%
2026-07-16	3.0000	3.2500	2.6900	2.8400	-13.939%	180	3,510	-96.831%
2026-07-15	3.6500	3.8300	3.1500	3.3000	0.000%	74	3,432	-97.273%
2026-07-14	3.5500	3.6000	3.2500	3.3000	+1.538%	261	3,451	-97.273%
2026-07-13	3.5800	3.6100	3.2500	3.2500	-26.966%	551	3,255	-97.231%
2026-07-10	5.0000	5.0000	4.3800	4.4500	-7.292%	31	2,893	-97.978%
2026-07-09	3.8000	4.8500	3.8000	4.8000	+26.316%	95	2,878	-98.125%
2026-07-08	4.1500	4.1500	3.5500	3.8000	-17.391%	533	2,793	-97.632%
2026-07-07	5.7500	5.7500	4.4000	4.6000	-21.368%	489	2,707	-98.043%
2026-07-06	4.1000	5.9000	4.0000	5.8500	+44.802%	363	2,720	-98.462%
2026-07-02	6.7500	6.9000	3.7000	4.0400	-39.430%	1,121	2,658	-97.772%
2026-07-01	6.9500	7.8100	6.6500	6.6700	-4.714%	240	2,658	-98.651%
2026-06-30	5.7000	7.4000	5.6500	7.0000	+14.754%	597	2,662	-98.714%
2026-06-29	4.4000	6.2000	4.2200	6.1000	+71.831%	290	3,055	-98.525%
2026-06-26	2.9000	4.0500	2.8800	3.5500	+15.260%	722	2,864	-97.465%
2026-06-25	3.3500	3.5500	3.0800	3.0800	-10.465%	975	2,878	-97.078%
2026-06-24	3.9500	3.9900	3.3700	3.4400	-10.649%	435	3,080	-97.384%
2026-06-23	4.6500	4.7500	3.8500	3.8500	-35.294%	1,147	3,108	-97.662%
2026-06-22	5.3500	7.1000	5.3500	5.9500	+5.124%	36	2,187	-98.487%
2026-06-18	5.7000	5.7000	5.1000	5.6600	-2.414%	582	1,977	-98.410%
2026-06-17	6.3000	6.4300	5.7800	5.8000	-15.081%	319	1,977	-98.448%
2026-06-16	7.2000	7.8200	6.8200	6.8300	-15.679%	96	1,977	-98.682%
2026-06-15	8.8500	8.8500	7.9500	8.1000	-4.818%	783	1,794	-98.889%
2026-06-12	9.0000	9.1500	7.3500	8.5100	+1.916%	265	1,794	-98.942%
2026-06-11	6.3000	8.3500	6.3000	8.3500	+31.496%	62	1,794	-98.922%
2026-06-10	7.4000	7.4000	6.3300	6.3500	-15.333%	52	1,789	-98.583%
2026-06-09	10.2000	10.2000	7.2000	7.5000	-25.743%	53	1,783	-98.800%
2026-06-08	8.1500	10.1000	8.0000	10.1000	+27.848%	100	1,790	-99.109%
2026-06-05	11.1000	11.7500	7.6500	7.9000	-29.148%	1,515	1,767	-98.861%
2026-06-04	11.9000	12.1500	11.0000	11.1500	-9.054%	50	1,293	-99.193%
2026-06-03	11.0000	13.9000	11.0000	12.2600	+2.594%	73	1,295	-99.266%
2026-06-02	11.0000	12.2000	10.7700	11.9500	+9.734%	65	1,334	-99.247%
2026-06-01	12.4000	12.7000	10.8900	10.8900	-26.667%	108	1,315	-99.174%
2026-05-29	14.7500	15.1300	12.8700	14.8500	-8.106%	33	1,310	-99.394%
2026-05-28	15.6000	16.4800	15.4500	16.1600	-2.061%	67	1,332	-99.443%
2026-05-27	16.0500	17.9500	15.6500	16.5000	+14.583%	132	1,325	-99.455%
2026-05-26	13.5700	14.6500	13.3500	14.4000	+9.924%	41	1,342	-99.375%
2026-05-22	12.4500	14.0000	12.2600	13.1000	+10.362%	104	1,341	-99.313%
2026-05-21	13.1100	13.3500	11.2200	11.8700	+5.044%	338	1,334	-99.242%
2026-05-20	11.0000	11.3000	10.5500	11.3000	+14.141%	26	1,334	-99.204%
2026-05-19	10.0000	10.1100	8.7500	9.9000	-9.174%	210	1,129	-99.091%
2026-05-18	12.2500	12.3900	10.5800	10.9000	-23.239%	146	1,129	-99.174%
2026-05-15	15.3400	15.3400	13.8400	14.2000	-24.468%	133	1,129	-99.366%
2026-05-14	19.9500	21.7000	18.7000	18.8000	-6.000%	91	1,046	-99.521%
2026-05-13	18.2100	22.7000	17.2000	20.0000	+14.286%	144	1,033	-99.550%
2026-05-12	19.0000	19.0000	14.7000	17.5000	-7.505%	87	1,033	-99.486%
2026-05-11	13.1000	20.4500	12.4700	18.9200	+33.239%	124	1,033	-99.524%
2026-05-08	13.9500	15.0500	13.7500	14.2000	+39.216%	38	1,022	-99.366%
2026-05-07	10.4500	11.3200	10.1000	10.2000	+14.865%	118	1,011	-99.118%
2026-05-06	8.0500	8.8800	7.9500	8.8800	+6.988%	6	970	-98.986%
2026-05-04	7.6000	8.3000	7.6000	8.3000	-2.353%	3	967	-98.916%
2026-05-01	7.2800	8.8100	7.2800	8.5000	+21.429%	9	968	-98.941%
2026-04-30	5.2900	7.0000	5.2900	7.0000	+17.647%	4	968	-98.714%
2026-04-29	6.2500	6.2500	5.7100	5.9500	-11.852%	4	968	-98.487%
2026-04-28	6.3000	7.2500	6.3000	6.7500	0.000%	7	966	-98.667%
2026-04-27	5.7500	6.9500	5.5600	6.7500	-1.460%	14	962	-98.667%
2026-04-24	7.0000	7.2500	6.4500	6.8500	+8.215%	14	960	-98.686%
2026-04-23	6.9000	7.8300	6.2900	6.3300	-29.667%	971	951	-98.578%
2026-04-22	9.2000	9.2000	8.9800	9.0000	+2.273%	7	1,384	-99.000%
2026-04-21	9.2000	9.2000	8.8000	8.8000	-9.928%	36	1,384	-98.977%
2026-04-20	11.7300	12.1500	9.5000	9.7700	-15.265%	36	1,384	-99.079%
2026-04-17	10.6300	13.0000	10.6300	11.5300	+12.488%	145	1,379	-99.219%
2026-04-16	10.2200	10.2800	9.3500	10.2500	-4.206%	24	1,366	-99.122%
2026-04-15	5.7500	11.0500	5.7500	10.7000	+76.860%	160	1,353	-99.159%
2026-04-14	4.8500	6.0500	4.8500	6.0500	+40.698%	7	1,405	-98.512%
2026-04-10	4.3000	4.3000	4.3000	4.3000	+11.399%	1	1,403	-97.907%
2026-04-09	3.9400	3.9400	3.8600	3.8600	-12.273%	4	1,402	-97.668%
2026-04-08	4.4000	4.5100	4.2000	4.4000	+2.326%	25	1,402	-97.955%
2026-04-07	3.8000	4.3000	3.8000	4.3000	-0.463%	150	1,406	-97.907%
2026-04-06	4.8000	4.8000	4.2600	4.3200	-20.000%	676	1,295	-97.917%
2026-04-02	5.6700	5.6700	5.4000	5.4000	-23.404%	2	1,042	-98.333%
2026-04-01	6.6200	7.0500	6.3800	7.0500	+12.800%	1,024	1,042	-98.723%
2026-03-31	5.8000	6.2500	5.8000	6.2500	+19.048%	3	55	-98.560%
2026-03-30	6.5200	6.7000	5.1200	5.2500	-14.495%	25	55	-98.286%
2026-03-27	6.1800	6.4000	6.1400	6.1400	-37.602%	9	33	-98.534%
2026-03-25	9.8400	9.8400	9.8400	9.8400	+19.417%	2	28	-99.085%
2026-03-24	8.5600	8.6500	8.2400	8.2400	-5.829%	4	26	-98.908%
2026-03-23	8.6800	9.0000	8.6800	8.7500	+13.342%	6	0	-98.971%
2026-03-20	8.1000	8.1600	7.7200	7.7200	0.000%	16	0	-98.834%