Dark

TSLA20261218C110
TSLA Dec 18 2026 110.00 Call (TSLA261218C00110000)
option OPRA

EOD

Jul 27, 2026

199.97-1.352%(-2.74)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	202.1400	202.1400	199.9700	199.9700	-1.352%	4	309	0.000%
2026-07-24	202.7100	202.7100	202.7100	202.7100	-24.064%	1	310	-1.352%
2026-07-20	266.9500	266.9500	266.9500	266.9500	-3.089%	4	310	-25.091%
2026-07-17	275.4600	275.4600	275.4600	275.4600	-13.999%	4	314	-27.405%
2026-05-22	320.3000	320.3000	320.3000	320.3000	+0.707%	1	312	-37.568%
2026-05-15	317.9500	318.0500	317.9500	318.0500	+10.884%	2	312	-37.126%
2026-05-04	286.8300	286.8300	286.8300	286.8300	+6.233%	1	313	-30.283%
2026-04-23	270.0000	270.0000	270.0000	270.0000	+9.223%	1	314	-25.937%
2026-04-06	259.4000	259.4000	242.8000	247.2000	-3.981%	6	313	-19.106%
2026-04-02	259.2500	259.2500	257.4000	257.4500	+3.831%	60	323	-22.327%
2026-03-30	260.2500	260.3500	247.9000	247.9500	-3.484%	300	323	-19.351%
2026-03-27	259.4000	259.4000	256.7500	256.9000	-4.409%	342	324	-22.160%
2026-03-26	271.2000	271.2000	268.7500	268.7500	-4.884%	8	312	-25.593%
2026-03-19	282.5500	282.5500	282.5500	282.5500	-4.544%	1	316	-29.227%
2026-03-06	296.0000	296.0000	296.0000	296.0000	+2.175%	2	316	-32.443%
2026-03-03	286.4700	289.7000	286.4700	289.7000	-0.406%	3	318	-30.973%
2026-02-23	298.6000	298.6000	290.4000	290.8800	-4.630%	13	321	-31.253%
2026-02-17	298.9700	305.0000	298.9700	305.0000	-2.571%	3	320	-34.436%
2026-02-09	307.0000	313.0500	307.0000	313.0500	-5.563%	10,001	320	-36.122%
2026-01-08	331.4900	331.4900	331.4900	331.4900	-0.304%	1	10,203	-39.675%
2026-01-07	332.5000	332.5000	332.5000	332.5000	-11.077%	1	10,204	-39.859%
2025-12-15	373.9200	373.9200	373.9200	373.9200	+8.571%	1	10,205	-46.521%
2025-12-09	340.8500	344.4000	340.8500	344.4000	+4.570%	4	10,204	-41.937%
2025-11-12	329.3500	329.3500	329.3500	329.3500	-4.812%	5	10,203	-39.283%
2025-10-20	346.0000	346.0000	346.0000	346.0000	+10.929%	1	10,203	-42.205%
2025-10-10	311.9100	311.9100	311.9100	311.9100	-4.160%	1	10,203	-35.889%
2025-09-25	325.4500	325.4500	325.4500	325.4500	-3.192%	2	10,203	-38.556%
2025-09-24	336.1800	336.1800	336.1800	336.1800	+45.532%	2	10,204	-40.517%
2025-08-08	231.0000	231.0000	231.0000	231.0000	+9.671%	3	10,204	-13.433%
2025-08-04	210.9000	210.9000	210.6200	210.6300	-8.022%	4	10,204	-5.061%
2025-07-28	223.0000	229.0000	223.0000	229.0000	-2.437%	2	10,205	-12.677%
2025-07-22	230.1300	234.8700	230.1300	234.7200	+6.973%	24	10,204	-14.805%
2025-07-14	219.4200	219.4200	219.4200	219.4200	-2.696%	1	10,228	-8.864%
2025-06-20	225.5000	225.5000	225.5000	225.5000	-1.188%	2	10,228	-11.322%
2025-06-17	228.2100	228.2100	228.2100	228.2100	+4.158%	2	10,228	-12.375%
2025-06-10	219.1000	219.1000	219.1000	219.1000	-1.039%	1	10,226	-8.731%
2025-05-12	221.4500	221.4500	221.3600	221.4000	+18.017%	4	10,226	-9.679%
2025-04-28	187.9500	188.0000	187.6000	187.6000	+26.500%	11	10,224	+6.594%
2025-04-22	148.2600	148.3000	148.2600	148.3000	+8.740%	2	10,221	+34.842%
2025-04-21	135.9000	136.6000	135.9000	136.3800	-13.896%	19	10,220	+46.627%
2025-04-16	158.3900	158.3900	158.3900	158.3900	-3.179%	1	10,219	+26.252%
2025-04-15	163.5900	163.5900	163.5900	163.5900	+1.565%	1	10,218	+22.239%
2025-04-14	167.1000	167.1000	161.0700	161.0700	+2.854%	2	10,218	+24.151%
2025-04-11	166.5000	166.5000	156.6000	156.6000	+0.385%	4	10,217	+27.695%
2025-04-10	167.6300	167.6300	156.0000	156.0000	+14.462%	2	10,217	+28.186%
2025-04-07	136.2900	136.2900	136.2900	136.2900	-27.698%	1	10,217	+46.724%
2025-03-27	188.5500	188.5500	188.5000	188.5000	+19.835%	4	10,218	+6.085%
2025-03-21	150.8600	157.5000	150.8600	157.3000	+7.777%	374	10,216	+27.127%
2025-03-17	153.0000	153.0000	145.9500	145.9500	+3.218%	4	10,215	+37.013%
2025-03-11	141.4000	141.4000	141.4000	141.4000	+3.971%	1	10,215	+41.421%
2025-03-10	150.7500	150.7500	136.0000	136.0000	-24.027%	2	10,215	+47.037%
2025-03-05	182.4200	182.4200	179.0100	179.0100	-1.170%	3	10,215	+11.709%
2025-03-04	174.7200	181.1300	174.7100	181.1300	-6.004%	4	10,214	+10.401%
2025-02-28	192.7000	192.7000	192.7000	192.7000	-9.228%	2	10,214	+3.773%
2025-02-25	212.2900	212.2900	212.2900	212.2900	-13.316%	5	10,219	-5.803%
2025-02-12	244.9000	244.9000	244.9000	244.9000	+1.978%	4	10,219	-18.346%
2025-02-11	240.1500	240.1500	240.1500	240.1500	-10.771%	1	10,223	-16.731%
2025-02-07	269.1400	269.1400	269.1400	269.1400	-30.094%	4	10,223	-25.700%
2024-12-17	385.0000	385.0000	385.0000	385.0000	+15.647%	2	10,221	-48.060%
2024-12-12	332.9100	332.9100	332.9100	332.9100	+19.451%	2	10,221	-39.933%
2024-12-05	278.7000	278.7000	278.7000	278.7000	+6.884%	5	10,223	-28.249%
2024-11-25	261.1000	261.1000	260.7500	260.7500	+4.677%	2	10,228	-23.310%
2024-11-19	249.3500	249.3500	249.1000	249.1000	+8.328%	2	10,228	-19.723%
2024-11-15	220.7000	229.9500	220.7000	229.9500	-2.485%	116	10,228	-13.038%
2024-11-13	235.8100	235.8100	235.8100	235.8100	-4.957%	1	10,228	-15.199%
2024-11-12	248.1100	248.1100	248.1100	248.1100	+8.345%	1	10,228	-19.403%
2024-11-08	220.0000	229.0000	220.0000	229.0000	+11.789%	8	10,229	-12.677%
2024-11-07	201.7400	206.1000	201.7400	204.8500	+4.863%	21	10,229	-2.382%
2024-11-06	195.3500	195.3500	195.3500	195.3500	+28.621%	1	10,230	+2.365%
2024-11-04	151.8800	151.8800	151.8800	151.8800	-9.595%	3	10,230	+31.663%
2024-10-29	169.6200	169.6200	168.0000	168.0000	-1.737%	8	10,227	+19.030%
2024-10-25	170.9700	170.9700	170.9700	170.9700	+7.528%	2	10,229	+16.962%
2024-10-24	157.0000	159.0000	157.0000	159.0000	+24.219%	2	10,229	+25.767%
2024-10-22	128.0000	128.0000	128.0000	128.0000	-0.660%	2	10,230	+56.227%
2024-10-21	128.8500	128.8500	128.8500	128.8500	-3.208%	1	10,230	+55.196%
2024-10-15	133.0500	133.1300	133.0500	133.1200	+0.090%	6	10,231	+50.218%
2024-10-11	133.0000	133.0000	133.0000	133.0000	-14.634%	2	10,231	+50.353%
2024-10-08	156.2500	156.2500	155.8000	155.8000	-1.796%	46	10,231	+28.350%
2024-10-04	158.6500	158.6500	158.6500	158.6500	+0.730%	2	10,186	+26.045%
2024-10-03	157.5000	157.5000	157.5000	157.5000	-1.378%	1	10,187	+26.965%
2024-10-02	159.7000	159.7000	159.7000	159.7000	-5.070%	1	10,187	+25.216%
2024-09-27	168.2300	168.2300	168.2300	168.2300	+2.038%	2	10,187	+18.867%
2024-09-26	164.8700	164.8700	164.4600	164.8700	-1.275%	5	10,188	+21.290%
2024-09-25	166.9500	167.0000	166.9500	167.0000	+4.473%	11	10,185	+19.743%
2024-09-23	160.7500	160.7500	158.6000	159.8500	+6.995%	9	10,177	+25.099%
2024-09-20	150.5500	150.5500	149.4000	149.4000	-2.747%	14	10,171	+33.849%
2024-09-19	153.6200	153.6200	153.6200	153.6200	+7.427%	3	10,167	+30.172%
2024-09-18	141.4000	143.0000	141.4000	143.0000	+1.046%	2	10,164	+39.839%
2024-09-17	144.5500	144.6000	141.5200	141.5200	+0.511%	6	10,162	+41.302%
2024-09-16	140.8000	140.8000	140.8000	140.8000	-1.193%	2	10,158	+42.024%
2024-09-13	142.5000	142.5000	142.5000	142.5000	-0.419%	4	10,158	+40.330%
2024-09-12	143.1000	143.1000	143.1000	143.1000	+5.609%	1	10,156	+39.741%
2024-09-11	135.5000	137.0000	132.7500	135.5000	-0.733%	6	10,156	+47.579%
2024-09-10	137.4000	137.5000	133.2500	136.5000	+2.632%	6	10,154	+46.498%
2024-09-09	132.2000	133.0000	132.2000	133.0000	+5.313%	2	10,152	+50.353%
2024-09-06	137.2500	137.2500	126.2900	126.2900	-11.870%	40	10,152	+58.342%
2024-09-05	145.5000	145.5000	139.7000	143.3000	+11.936%	7	10,141	+39.546%
2024-09-03	128.7100	128.7100	128.0200	128.0200	+5.540%	7	10,140	+56.202%
2024-08-28	121.3000	121.3000	121.3000	121.3000	-0.615%	2	10,139	+64.856%
2024-08-27	122.0500	122.0500	122.0500	122.0500	-8.714%	1	10,139	+63.843%
2024-08-23	131.0000	133.7000	131.0000	133.7000	+5.276%	16	10,139	+49.566%
2024-08-22	129.0000	129.0000	127.0000	127.0000	-6.857%	4	10,139	+57.457%
2024-08-20	140.1500	140.1500	136.3500	136.3500	+0.605%	6	10,137	+46.659%
2024-08-19	135.1000	135.5300	135.1000	135.5300	+7.563%	3	10,137	+47.547%
2024-08-15	126.0000	126.0000	126.0000	126.0000	+3.279%	1	10,137	+58.706%
2024-08-13	122.0000	122.0000	122.0000	122.0000	+8.734%	1	10,137	+63.910%
2024-08-09	112.2000	112.2000	112.2000	112.2000	+2.139%	2	10,137	+78.226%
2024-08-08	109.8500	109.8500	109.8500	109.8500	-14.686%	1	10,137	+82.039%
2024-08-02	128.5000	128.7600	122.7600	128.7600	-3.551%	5	10,137	+55.304%
2024-07-26	131.2000	133.5000	131.2000	133.5000	-1.111%	8	10,137	+49.790%
2024-07-25	136.9000	136.9000	135.0000	135.0000	+0.148%	2	10,137	+48.126%
2024-07-24	134.9000	134.9000	134.8000	134.8000	-18.303%	20	10,135	+48.346%
2024-07-22	165.0000	165.0000	165.0000	165.0000	+7.984%	2	10,135	+21.194%
2024-07-19	156.9000	156.9000	152.8000	152.8000	-8.738%	10	10,135	+30.870%
2024-07-16	166.8400	167.4400	166.8200	167.4300	+3.352%	12	10,135	+19.435%
2024-07-12	162.0000	162.0000	162.0000	162.0000	+2.584%	2	10,135	+23.438%
2024-07-11	161.3000	161.6600	157.4800	157.9200	-11.266%	6	10,135	+26.627%
2024-07-09	172.0000	177.9700	172.0000	177.9700	+6.473%	43	10,139	+12.362%
2024-07-08	166.4800	167.1600	166.4700	167.1500	+4.208%	10	10,119	+19.635%
2024-07-05	160.0000	162.5000	160.0000	160.4000	+1.538%	10	10,114	+24.670%
2024-07-03	152.8500	158.8400	152.8500	157.9700	+10.469%	7	10,110	+26.587%
2024-07-02	137.5700	143.3000	137.5700	143.0000	+11.154%	4	10,110	+39.839%
2024-07-01	127.1500	128.6500	127.1000	128.6500	+12.604%	3	10,110	+55.437%
2024-06-28	120.5000	120.5000	114.2500	114.2500	-0.349%	6	10,109	+75.028%
2024-06-27	114.6500	114.6500	114.6500	114.6500	+1.370%	2	10,107	+74.418%
2024-06-26	110.7500	113.1000	110.7500	113.1000	+8.302%	7	10,109	+76.808%
2024-06-25	105.0500	105.0500	104.4300	104.4300	+0.413%	3	10,106	+91.487%
2024-06-24	104.0000	104.0000	104.0000	104.0000	+2.463%	2	10,105	+92.279%
2024-06-21	101.5000	101.5000	101.5000	101.5000	+0.845%	2	10,105	+97.015%
2024-06-20	101.7000	101.7000	100.1500	100.6500	-2.424%	3	10,105	+98.679%
2024-06-18	103.1500	103.1500	103.1500	103.1500	+1.127%	6	10,097	+93.863%
2024-06-17	102.0000	102.0000	102.0000	102.0000	+4.135%	1	10,097	+96.049%
2024-06-14	98.3800	98.7200	97.9500	97.9500	-4.625%	6	10,097	+104.155%
2024-06-13	102.7000	102.7000	102.7000	102.7000	+11.147%	1	10,097	+94.713%
2024-06-11	93.0000	93.0000	89.8700	92.4000	-3.750%	4	10,097	+116.418%
2024-06-10	96.0000	96.0000	96.0000	96.0000	+1.727%	1	10,098	+108.302%
2024-06-06	93.2000	94.3700	93.2000	94.3700	-0.433%	5	10,098	+111.900%
2024-06-05	95.4500	95.9500	92.6000	94.7800	-0.232%	4	10,094	+110.983%
2024-06-04	95.5100	95.5100	95.0000	95.0000	-3.602%	15	10,092	+110.495%
2024-05-30	99.3200	99.9000	98.5500	98.5500	+1.181%	5	10,085	+102.912%
2024-05-29	97.4000	97.4000	97.4000	97.4000	-2.600%	1	10,081	+105.308%
2024-05-24	98.7500	100.0000	98.6000	100.0000	+0.120%	46	10,064	+99.970%
2024-05-23	99.8800	99.8800	99.8800	99.8800	+5.115%	10	10,054	+100.210%
2024-05-16	95.0200	95.0200	95.0200	95.0200	-3.150%	1	10,054	+110.450%
2024-05-14	97.5900	98.1100	97.5900	98.1100	+6.065%	3	10,054	+103.822%
2024-05-13	92.5000	92.5000	92.5000	92.5000	+0.774%	1	10,052	+116.184%
2024-05-10	91.7900	91.7900	91.7900	91.7900	-2.351%	2	10,051	+117.856%
2024-05-09	94.0000	94.0000	94.0000	94.0000	-6.700%	1	10,051	+112.734%
2024-05-07	100.7500	100.7500	100.7500	100.7500	+1.389%	30	10,050	+98.481%
2024-05-02	104.2600	104.2600	99.3700	99.3700	+1.191%	2	10,050	+101.238%
2024-05-01	102.8700	102.8700	98.2000	98.2000	-8.481%	2	10,049	+103.635%
2024-04-30	107.3000	107.3000	107.3000	107.3000	-8.913%	1	10,048	+86.365%
2024-04-29	107.0000	117.8000	107.0000	117.8000	+28.532%	6	10,048	+69.754%
2024-04-26	93.3000	93.3000	91.6500	91.6500	-0.380%	10	10,047	+118.189%
2024-04-25	92.0000	92.0000	92.0000	92.0000	+8.966%	1	10,042	+117.359%
2024-04-24	89.8300	89.8300	84.4300	84.4300	+19.742%	2	10,042	+136.847%
2024-04-23	69.5000	70.5100	69.5000	70.5100	+2.844%	3	10,042	+183.605%
2024-04-22	68.0800	68.7300	67.3500	68.5600	-7.663%	10,038	10,039	+191.672%
2024-04-19	74.2500	74.2500	74.2500	74.2500	-0.269%	9	26	+169.320%
2024-04-18	74.9200	74.9200	74.4500	74.4500	-6.376%	4	17	+168.596%
2024-04-16	80.5800	80.5800	79.5200	79.5200	-8.598%	2	13	+151.471%
2024-04-15	88.9500	88.9500	87.0000	87.0000	-8.131%	7	11	+129.851%
2024-04-12	96.2000	96.2000	94.7000	94.7000	-1.865%	8	8	+111.162%
2024-04-11	92.5000	96.5000	92.5000	96.5000	+2.496%	6	9	+107.223%
2024-04-10	94.1500	94.1500	94.1500	94.1500	-1.103%	3	8	+112.395%
2024-04-08	95.2000	95.2000	95.2000	95.2000	+8.182%	1	8	+110.053%
2024-04-02	87.7500	89.0000	87.7500	88.0000	-7.757%	4	9	+127.239%
2024-04-01	95.4000	95.4000	95.4000	95.4000	0.000%	5	5	+109.612%