Dark

TSLA20261218C105
TSLA Dec 18 2026 105.00 Call (TSLA261218C00105000)
option OPRA

Inactive

Jul 20, 2026

268.05-15.784%(-50.24)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	271.6700	271.6700	268.0500	268.0500	-15.784%	8	4,921	0.000%
2026-05-08	318.2900	318.2900	318.2900	318.2900	+22.987%	1	4,921	-15.784%
2026-04-06	258.8000	258.8000	258.8000	258.8000	-7.140%	2	4,921	+3.574%
2026-04-01	278.9000	278.9000	278.7000	278.7000	+3.031%	2	4,921	-3.821%
2026-03-31	270.7000	270.7000	270.5000	270.5000	-1.922%	2	4,921	-0.906%
2026-03-26	284.6000	284.6000	275.8000	275.8000	-8.706%	66	4,922	-2.810%
2026-02-27	302.1000	302.1000	302.1000	302.1000	-4.399%	3	4,922	-11.271%
2026-02-25	315.0200	316.0000	315.0200	316.0000	+6.890%	5	4,922	-15.174%
2026-02-23	295.6300	295.6300	295.6300	295.6300	-6.918%	1	4,922	-9.329%
2026-02-13	317.6000	317.6000	317.6000	317.6000	-1.915%	10,000	14,923	-15.601%
2026-02-11	323.8000	323.8000	323.8000	323.8000	+8.785%	1	14,923	-17.217%
2026-02-05	297.6500	297.6500	297.6500	297.6500	-2.185%	1	14,923	-9.945%
2026-02-04	318.0000	318.0000	304.3000	304.3000	-10.605%	19,423	14,922	-11.913%
2026-01-16	340.5400	340.5400	340.4000	340.4000	+1.219%	5	34,346	-21.254%
2026-01-08	336.3000	336.3000	336.3000	336.3000	-11.161%	6	34,346	-20.294%
2025-12-15	378.5500	378.5500	378.5500	378.5500	+11.012%	1	34,347	-29.190%
2025-11-11	340.5500	341.0000	340.5500	341.0000	-6.216%	12	34,348	-21.393%
2025-10-28	363.6000	363.6000	363.6000	363.6000	+3.290%	5	34,342	-26.279%
2025-10-02	352.0200	352.0200	352.0200	352.0200	+7.078%	4	34,347	-23.854%
2025-09-25	334.3500	334.3500	328.5800	328.7500	-3.978%	8	34,347	-18.464%
2025-09-22	342.0000	342.3700	342.0000	342.3700	+6.112%	3	34,353	-21.708%
2025-09-15	324.5500	328.9900	322.5200	322.6500	+8.893%	15	34,353	-16.922%
2025-09-12	296.3000	296.3000	296.3000	296.3000	+9.741%	1	34,345	-9.534%
2025-09-11	266.7500	270.0000	266.7500	270.0000	+3.998%	5	34,345	-0.722%
2025-09-10	253.7500	259.6200	253.7500	259.6200	+10.949%	2	34,340	+3.247%
2025-09-02	235.7200	235.7200	234.0000	234.0000	-7.874%	2	34,340	+14.551%
2025-08-25	254.0000	254.0000	254.0000	254.0000	+6.633%	1	34,340	+5.531%
2025-08-22	238.2000	238.2000	238.2000	238.2000	+6.888%	1	34,340	+12.531%
2025-08-20	222.8500	222.8500	222.8500	222.8500	-4.806%	3	34,340	+20.283%
2025-08-19	244.3500	245.0000	234.1000	234.1000	-0.822%	3	34,343	+14.502%
2025-08-18	236.0400	236.0400	236.0400	236.0400	+1.305%	1	34,342	+13.561%
2025-08-15	233.0000	233.0000	233.0000	233.0000	-5.687%	1	34,342	+15.043%
2025-08-13	249.0000	252.0000	247.0500	247.0500	+0.170%	3	34,341	+8.500%
2025-08-11	246.6300	246.6300	246.6300	246.6300	+3.561%	1	34,341	+8.685%
2025-08-08	238.1500	238.1500	238.1500	238.1500	+5.680%	2	34,341	+12.555%
2025-08-07	225.3500	225.3500	225.3500	225.3500	+0.643%	1	34,341	+18.948%
2025-08-06	222.7800	223.9100	222.7800	223.9100	-1.794%	5	34,341	+19.713%
2025-07-30	228.0000	228.0000	228.0000	228.0000	-0.870%	2	34,341	+17.566%
2025-07-29	230.0000	230.0000	230.0000	230.0000	+5.398%	2	34,341	+16.543%
2025-07-15	218.2200	218.2200	218.2200	218.2200	-0.060%	1	34,341	+22.835%
2025-07-11	218.1100	218.3500	218.1100	218.3500	-12.800%	2	34,341	+22.762%
2025-06-24	250.6700	250.6700	250.4000	250.4000	+7.931%	2	34,341	+7.049%
2025-06-18	232.0000	232.0000	232.0000	232.0000	-7.772%	5	34,341	+15.539%
2025-05-21	252.8900	253.9000	250.9000	251.5500	+31.002%	6,745	34,341	+6.559%
2025-05-08	192.0200	192.0200	192.0200	192.0200	+2.932%	2	36,040	+39.595%
2025-05-07	186.6000	186.6000	186.5500	186.5500	-4.918%	2	36,040	+43.688%
2025-04-29	196.2000	196.6000	196.2000	196.2000	+2.214%	521	36,040	+36.621%
2025-04-28	191.8500	191.9500	191.8500	191.9500	+26.449%	12	36,040	+39.646%
2025-04-22	151.8000	151.8000	151.8000	151.8000	+8.390%	1	36,040	+76.581%
2025-04-21	140.0000	140.0500	140.0000	140.0500	-9.441%	16	36,040	+91.396%
2025-04-17	155.1500	155.1500	154.6000	154.6500	-16.944%	22	36,040	+73.327%
2025-03-28	186.2000	186.2000	186.2000	186.2000	+31.228%	8	36,040	+43.958%
2025-03-18	141.8900	141.8900	141.8900	141.8900	-2.822%	1	36,040	+88.914%
2025-03-11	146.0100	146.0100	146.0100	146.0100	+5.195%	1	36,041	+83.583%
2025-03-10	150.6000	150.6000	138.8000	138.8000	-43.347%	14	36,041	+93.120%
2025-02-21	245.0000	245.0000	245.0000	245.0000	-6.220%	2	36,041	+9.408%
2025-02-13	261.2000	261.2500	261.2000	261.2500	+10.512%	2	36,041	+2.603%
2025-02-11	243.0900	243.3500	236.0000	236.4000	-18.412%	17	36,041	+13.388%
2025-02-03	289.8000	289.8000	289.7500	289.7500	-4.404%	2	36,055	-7.489%
2025-01-13	303.3000	303.3000	303.1000	303.1000	+3.025%	2	36,055	-11.564%
2025-01-02	294.8000	294.8000	294.2000	294.2000	-10.578%	2	36,055	-8.889%
2024-12-30	329.0000	329.0000	329.0000	329.0000	-3.250%	1	36,055	-18.526%
2024-12-23	340.0500	340.0500	340.0500	340.0500	-11.079%	1	36,055	-21.173%
2024-12-17	382.4200	382.4200	382.4200	382.4200	+3.581%	8	36,054	-29.907%
2024-12-16	370.2500	370.7000	369.2000	369.2000	+17.692%	440	36,064	-27.397%
2024-12-10	313.7000	313.7000	313.7000	313.7000	+4.741%	1	36,064	-14.552%
2024-12-06	299.5000	299.5000	299.5000	299.5000	+15.170%	2	36,065	-10.501%
2024-11-25	260.0500	260.0500	260.0500	260.0500	+3.999%	2	36,066	+3.076%
2024-11-21	250.0500	250.0500	250.0500	250.0500	-1.555%	1	36,066	+7.199%
2024-11-20	254.0000	254.0000	254.0000	254.0000	+8.756%	1	36,066	+5.531%
2024-11-15	233.3500	233.5500	233.3500	233.5500	-2.321%	4	36,066	+14.772%
2024-11-12	237.4000	239.1000	237.4000	239.1000	-7.308%	2	36,066	+12.108%
2024-11-11	256.0000	264.1500	254.0000	257.9500	+9.394%	4	36,066	+3.915%
2024-11-08	235.8000	235.8000	235.8000	235.8000	+13.202%	2	36,068	+13.677%
2024-11-07	209.7500	209.8000	208.3000	208.3000	+15.709%	5	36,069	+28.685%
2024-10-28	180.0200	180.0200	180.0200	180.0200	+0.604%	1	36,070	+48.900%
2024-10-25	178.9400	178.9400	178.9400	178.9400	+3.523%	2	36,071	+49.799%
2024-10-24	173.0000	173.0000	172.8500	172.8500	+31.495%	2	36,071	+55.077%
2024-10-22	131.5000	131.5000	131.4500	131.4500	-0.680%	6	36,071	+103.918%
2024-10-21	132.3500	132.3500	132.3500	132.3500	-1.135%	20	36,071	+102.531%
2024-10-14	133.8700	133.8700	133.8700	133.8700	-3.028%	2	36,071	+100.232%
2024-10-11	137.7300	138.0500	137.7300	138.0500	-9.058%	4	36,071	+94.169%
2024-10-10	151.8000	151.8000	151.8000	151.8000	-3.466%	2	36,071	+76.581%
2024-10-09	157.2500	157.2500	157.2500	157.2500	-1.163%	2	36,071	+70.461%
2024-10-08	159.4300	159.4300	159.1000	159.1000	+0.824%	4	36,071	+68.479%
2024-10-03	162.3000	162.5000	157.8000	157.8000	-8.469%	4	36,071	+69.867%
2024-10-01	163.3500	172.4000	163.3500	172.4000	+0.378%	24	36,071	+55.481%
2024-09-30	175.2500	175.2500	171.7500	171.7500	+0.204%	4	36,071	+56.070%
2024-09-27	171.5500	171.5500	171.4000	171.4000	+1.540%	4	36,072	+56.389%
2024-09-26	173.3000	173.4000	168.2500	168.8000	-1.026%	26	36,072	+58.797%
2024-09-25	170.2000	170.6500	170.1500	170.5500	+2.642%	28	36,072	+57.168%
2024-09-24	166.1600	166.1600	166.1600	166.1600	+1.552%	5	36,072	+61.320%
2024-09-23	161.6700	163.6200	161.6300	163.6200	+6.281%	19	36,072	+63.825%
2024-09-20	155.3300	155.3300	153.9500	153.9500	-2.005%	4	36,072	+74.115%
2024-09-19	157.0500	158.3000	157.0500	157.1000	+7.640%	19	36,072	+70.624%
2024-09-18	145.9500	145.9500	145.9500	145.9500	+1.249%	1	36,072	+83.659%
2024-09-16	144.1000	144.1500	144.0000	144.1500	-1.705%	22	36,072	+85.952%
2024-09-13	147.2500	147.2500	146.6500	146.6500	+4.526%	8	36,072	+82.782%
2024-09-10	140.3000	140.3000	140.3000	140.3000	+7.675%	1	36,072	+91.055%
2024-09-06	135.3500	135.3500	130.2500	130.3000	-10.323%	14	36,072	+105.718%
2024-09-05	142.4700	150.4500	142.4700	145.3000	+7.909%	6	36,072	+84.480%
2024-09-04	130.5000	138.3000	130.5000	134.6500	+5.360%	7	36,072	+99.072%
2024-09-03	134.5000	134.5000	127.8000	127.8000	+1.493%	6	36,068	+109.742%
2024-08-30	125.4500	125.9200	125.4500	125.9200	-1.432%	4	36,068	+112.873%
2024-08-29	128.2500	130.1200	127.7500	127.7500	+3.862%	4	36,068	+109.824%
2024-08-28	124.0700	124.0700	121.2500	123.0000	-2.767%	4	36,068	+117.927%
2024-08-27	131.0000	131.0000	126.5000	126.5000	-4.528%	6	36,068	+111.897%
2024-08-26	134.2500	134.2500	132.5000	132.5000	-3.355%	2	36,068	+102.302%
2024-08-23	136.0000	137.1000	134.0000	137.1000	+0.883%	22	36,068	+95.514%
2024-08-22	137.2500	137.2500	135.9000	135.9000	-2.783%	3	36,068	+97.241%
2024-08-21	138.1000	139.7900	138.1000	139.7900	+0.208%	2	36,068	+91.752%
2024-08-20	140.2500	140.2500	138.4300	139.5000	-0.754%	4	36,068	+92.151%
2024-08-19	135.0000	140.5600	135.0000	140.5600	+6.719%	33	36,069	+90.701%
2024-08-15	130.6500	133.5800	130.6500	131.7100	+10.218%	9	36,069	+103.515%
2024-08-14	119.4300	119.5000	119.4300	119.5000	+5.055%	2	36,066	+124.310%
2024-08-07	118.5500	118.6500	113.7500	113.7500	-6.069%	4	36,066	+135.648%
2024-08-06	116.0500	121.4700	115.3500	121.1000	+0.749%	353	36,066	+121.346%
2024-08-05	111.5500	122.0100	111.5500	120.2000	-5.725%	31	36,416	+123.003%
2024-08-02	131.5000	132.7000	127.5000	127.5000	-4.387%	42	36,431	+110.235%
2024-08-01	133.3500	133.3500	133.3500	133.3500	-9.162%	2	36,446	+101.012%
2024-07-31	148.0000	148.0000	146.8000	146.8000	+5.612%	6	36,446	+82.595%
2024-07-30	147.0000	148.0000	139.0000	139.0000	-5.442%	32	36,446	+92.842%
2024-07-29	147.0000	147.0000	147.0000	147.0000	+9.294%	30	36,476	+82.347%
2024-07-26	133.9500	134.5000	133.9500	134.5000	-2.811%	188	36,506	+99.294%
2024-07-25	139.3500	139.3500	137.4000	138.3900	+0.116%	52	36,416	+93.692%
2024-07-24	140.0000	140.2100	133.0000	138.2300	-15.929%	12	36,366	+93.916%
2024-07-23	164.4200	164.4200	164.4200	164.4200	-2.710%	3	36,366	+63.028%
2024-07-22	167.2000	169.0000	165.7600	169.0000	+3.497%	14	36,366	+58.609%
2024-07-19	163.2900	163.2900	157.1700	163.2900	-4.352%	12	36,366	+64.156%
2024-07-18	170.7200	170.7200	170.7200	170.7200	+3.674%	1	36,367	+57.011%
2024-07-17	172.7700	173.0500	164.5100	164.6700	-4.815%	14	36,367	+62.780%
2024-07-16	170.3000	173.0000	170.3000	173.0000	-2.864%	63	36,367	+54.942%
2024-07-15	176.0300	180.5100	176.0300	178.1000	+4.857%	12	36,367	+50.505%
2024-07-12	157.0000	169.8500	157.0000	169.8500	+5.727%	498	36,366	+57.816%
2024-07-11	185.1700	185.1700	158.9200	160.6500	-11.512%	312	36,366	+66.853%
2024-07-10	176.2500	181.5500	176.2500	181.5500	+1.080%	2	36,343	+47.645%
2024-07-09	172.3000	182.1300	172.3000	179.6100	+5.709%	258	36,343	+49.240%
2024-07-08	177.6500	177.6500	169.0800	169.9100	+3.604%	413	36,343	+57.760%
2024-07-05	165.2000	166.6000	163.9000	164.0000	-1.324%	62	36,343	+63.445%
2024-07-03	163.4000	166.2000	161.7000	166.2000	+15.361%	71	36,342	+61.282%
2024-07-02	143.5000	144.0700	143.5000	144.0700	+10.610%	6	36,342	+86.055%
2024-07-01	122.5000	130.4000	122.5000	130.2500	+11.325%	4	36,342	+105.797%
2024-06-28	120.0000	120.0000	117.0000	117.0000	-0.721%	8	36,342	+129.103%
2024-06-27	116.1000	117.8500	115.5500	117.8500	+0.623%	3	36,342	+127.450%
2024-06-26	113.5000	117.1200	113.5000	117.1200	+7.945%	2	36,342	+128.868%
2024-06-25	108.0000	108.5000	107.0000	108.5000	+2.844%	10	36,342	+147.051%
2024-06-24	110.0000	110.0000	105.5000	105.5000	+0.476%	7	36,342	+154.076%
2024-06-21	105.0000	105.0000	105.0000	105.0000	+1.547%	2	36,342	+155.286%
2024-06-20	103.9000	104.8100	103.4000	103.4000	-2.956%	36	36,342	+159.236%
2024-06-18	107.0000	107.2800	105.7000	106.5500	-2.871%	6	36,343	+151.572%
2024-06-17	108.0000	109.7000	108.0000	109.7000	+8.079%	10	36,343	+144.348%
2024-06-14	103.5000	103.5000	100.0000	101.5000	-4.963%	20	36,343	+164.089%
2024-06-13	106.8000	106.8000	106.8000	106.8000	+14.715%	2	36,343	+150.983%
2024-06-11	93.0000	93.1000	93.0000	93.1000	-7.556%	2	36,343	+187.916%
2024-06-07	100.7000	100.8500	100.7000	100.7100	+1.779%	10	36,343	+166.160%
2024-06-06	98.9000	98.9500	97.0500	98.9500	+0.457%	32	36,344	+170.894%
2024-06-04	98.5000	98.5000	98.5000	98.5000	-0.152%	30	36,337	+172.132%
2024-06-03	100.0000	100.0000	96.9000	98.6500	-2.327%	52	36,307	+171.718%
2024-05-31	101.0000	101.0000	101.0000	101.0000	-0.679%	2	36,257	+165.396%
2024-05-30	100.8000	101.6900	100.8000	101.6900	+1.894%	11	36,257	+163.595%
2024-05-29	99.8000	99.8000	99.8000	99.8000	+0.453%	1	36,266	+168.587%
2024-05-28	98.3200	99.6000	97.6500	99.3500	-3.450%	225	36,266	+169.804%
2024-05-24	101.6500	102.9000	101.5500	102.9000	+2.900%	70	36,046	+160.496%
2024-05-23	103.1500	103.1500	100.0000	100.0000	+1.112%	11	36,046	+168.050%
2024-05-20	100.7000	100.7000	98.9000	98.9000	-1.592%	7	36,046	+171.031%
2024-05-17	100.5000	100.5000	100.5000	100.5000	+8.555%	2	36,046	+166.716%
2024-05-10	93.3500	93.5000	92.5800	92.5800	-6.105%	6	36,046	+189.533%
2024-05-08	97.5000	98.6000	97.2100	98.6000	-4.909%	8	36,046	+171.856%
2024-05-07	103.7000	104.6000	102.5000	103.6900	-4.062%	5	36,041	+158.511%
2024-05-06	108.0800	108.0800	108.0800	108.0800	+3.923%	3	36,041	+148.011%
2024-05-01	104.3600	104.3600	104.0000	104.0000	-4.147%	2	36,041	+157.740%
2024-04-30	108.5000	109.4000	108.5000	108.5000	-7.305%	5	36,041	+147.051%
2024-04-29	110.0000	121.1300	107.6500	117.0500	+25.860%	20	36,041	+129.005%
2024-04-26	96.2000	96.3000	93.0000	93.0000	-1.899%	1,016	36,041	+188.226%
2024-04-25	85.5000	94.8000	85.5000	94.8000	+7.544%	9	36,041	+182.753%
2024-04-24	86.2000	91.9500	86.2000	88.1500	+20.259%	17	36,035	+204.084%
2024-04-23	72.2000	75.0000	72.2000	73.3000	+4.193%	22	36,035	+265.689%
2024-04-22	70.8500	72.7500	69.5100	70.3500	-6.075%	16	36,032	+281.023%
2024-04-19	77.6500	78.0000	74.9000	74.9000	-7.072%	6,777	36,031	+257.877%
2024-04-18	80.6000	80.6000	80.6000	80.6000	-3.357%	5	30,066	+232.568%
2024-04-17	81.9400	83.6500	80.9600	83.4000	-3.023%	30,099	30,061	+221.403%
2024-04-16	86.0000	86.0000	86.0000	86.0000	-6.573%	1	11	+211.686%
2024-04-15	92.0500	92.0500	92.0500	92.0500	-4.164%	3	10	+191.200%
2024-04-12	96.0500	96.0500	96.0500	96.0500	+5.549%	6	10	+179.073%
2024-04-05	91.0000	91.0000	91.0000	91.0000	+0.022%	6	7	+194.560%
2024-04-02	91.0200	91.0500	90.8600	90.9800	-7.163%	4	4	+194.625%
2024-04-01	98.0000	98.0000	98.0000	98.0000	0.000%	1	1	+173.520%