Dark

TSLA20261218C120
TSLA Dec 18 2026 120.00 Call (TSLA261218C00120000)
option OPRA

EOD

Jul 27, 2026

189.75-27.956%(-73.63)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	189.7500	189.7500	189.7500	189.7500	-27.956%	1	479	0.000%
2026-07-17	263.3800	263.3800	263.3800	263.3800	-3.816%	3	479	-27.956%
2026-07-16	273.8300	273.8300	273.8300	273.8300	-1.987%	4	482	-30.705%
2026-07-14	281.5000	281.5000	279.3800	279.3800	-0.577%	5	486	-32.082%
2026-04-17	281.0000	281.0000	281.0000	281.0000	+17.465%	1	482	-32.473%
2026-04-13	239.2200	239.2200	239.2200	239.2200	+0.767%	1	483	-20.680%
2026-04-06	250.0000	250.0000	236.9000	237.4000	-7.895%	7	484	-20.072%
2026-03-31	248.3500	257.8500	248.2000	257.7500	+5.983%	4	480	-26.382%
2026-03-30	248.2500	248.2500	243.1500	243.2000	-7.087%	94	479	-21.978%
2026-03-26	261.6000	261.8000	261.3500	261.7500	+1.206%	150	474	-27.507%
2026-03-20	258.6300	258.6300	258.6300	258.6300	-3.117%	1	448	-26.633%
2026-03-19	266.9500	266.9500	266.9500	266.9500	-2.202%	1	448	-28.919%
2026-03-09	272.9600	272.9600	272.9600	272.9600	-6.070%	1	449	-30.484%
2026-02-24	290.6000	290.6000	290.6000	290.6000	+3.416%	6	448	-34.704%
2026-02-23	281.0000	281.0000	281.0000	281.0000	-6.645%	6	454	-32.473%
2026-02-18	301.0000	301.0000	301.0000	301.0000	-7.909%	1	448	-36.960%
2026-01-16	326.8500	326.8500	326.8500	326.8500	+1.374%	1	450	-41.946%
2026-01-14	322.4200	322.4200	322.4200	322.4200	-2.982%	1	450	-41.148%
2026-01-02	332.6900	332.9800	332.1600	332.3300	+13.625%	12	450	-42.903%
2025-11-20	292.4800	292.4800	292.4800	292.4800	-2.620%	1	450	-35.124%
2025-11-14	300.3500	300.3500	300.3500	300.3500	-9.818%	1	450	-36.824%
2025-09-24	333.0500	333.0500	333.0500	333.0500	+43.866%	1	451	-43.027%
2025-08-22	231.5000	231.5000	231.5000	231.5000	-1.342%	1	452	-18.035%
2025-08-11	234.2500	234.6500	234.2500	234.6500	+13.935%	2	452	-19.135%
2025-07-31	205.9500	205.9500	205.9500	205.9500	-15.334%	1	452	-7.866%
2025-06-24	243.2500	243.2500	243.2500	243.2500	+12.877%	1	455	-21.994%
2025-06-10	212.4000	217.9000	212.4000	215.5000	+17.792%	10	455	-11.949%
2025-06-09	182.9500	182.9500	182.9500	182.9500	+4.346%	2	450	+3.717%
2025-06-05	212.5600	212.5600	175.3300	175.3300	-24.280%	14	451	+8.224%
2025-05-13	231.5500	231.5500	231.5500	231.5500	+28.354%	1	465	-18.052%
2025-04-28	177.0500	180.4500	177.0500	180.4000	+39.090%	8	465	+5.183%
2025-04-21	129.6000	129.7000	129.6000	129.7000	-10.304%	2	468	+46.299%
2025-04-17	144.5000	144.6500	144.5000	144.6000	-4.850%	32	483	+31.224%
2025-04-14	151.9700	151.9700	151.9700	151.9700	+4.110%	1	483	+24.860%
2025-04-04	145.9700	145.9700	145.9700	145.9700	-19.509%	4	482	+29.992%
2025-03-25	181.1000	181.3500	181.1000	181.3500	+30.656%	5	482	+4.632%
2025-03-20	138.8500	138.8500	138.8000	138.8000	-9.512%	2	482	+36.707%
2025-03-14	153.3900	153.3900	153.3900	153.3900	-1.673%	2	482	+23.704%
2025-03-12	156.0000	156.0000	156.0000	156.0000	+19.449%	1	481	+21.635%
2025-03-11	130.6000	130.6000	130.6000	130.6000	-9.306%	10	480	+45.291%
2025-03-10	144.0000	144.0000	144.0000	144.0000	-10.017%	1	490	+31.771%
2025-03-07	160.0300	160.0300	160.0300	160.0300	-15.862%	4	491	+18.572%
2025-02-26	191.4000	191.4000	190.2000	190.2000	-12.443%	2	489	-0.237%
2025-02-25	217.2300	217.2300	217.2300	217.2300	-2.697%	2	488	-12.650%
2025-02-24	223.2500	223.2500	223.2500	223.2500	-11.020%	1	488	-15.006%
2025-02-13	245.9500	250.9000	245.9500	250.9000	+2.693%	10	489	-24.372%
2025-02-12	244.3200	244.3200	244.3200	244.3200	+7.158%	10	489	-22.335%
2025-02-11	232.0000	232.0000	228.0000	228.0000	-8.065%	2	489	-16.776%
2025-02-10	248.0000	248.0000	248.0000	248.0000	-13.287%	2	489	-23.488%
2025-02-04	286.0000	286.0000	286.0000	286.0000	+0.052%	1	490	-33.654%
2025-01-29	285.8500	285.8500	285.8500	285.8500	-1.557%	1	490	-33.619%
2025-01-28	290.3700	290.3700	290.3700	290.3700	+1.217%	1	490	-34.652%
2025-01-27	286.8800	286.8800	286.8800	286.8800	-13.198%	1	490	-33.857%
2025-01-17	330.0000	330.5000	330.0000	330.5000	+8.810%	4	490	-42.587%
2025-01-06	303.7400	303.7400	303.7400	303.7400	+10.351%	1	490	-37.529%
2025-01-02	287.6100	287.6100	275.2500	275.2500	-11.112%	24	490	-31.063%
2024-12-31	309.6600	309.6600	309.6600	309.6600	-13.333%	1	491	-38.723%
2024-12-26	357.3000	357.3000	357.3000	357.3000	-6.343%	1	491	-46.893%
2024-12-18	381.5000	381.5000	381.5000	381.5000	+8.181%	1	492	-50.262%
2024-12-16	352.6500	352.6500	352.6500	352.6500	+6.708%	2	495	-46.193%
2024-12-13	325.8000	330.4800	325.8000	330.4800	+2.000%	6	495	-42.584%
2024-12-12	324.0000	324.0000	324.0000	324.0000	+1.472%	1	498	-41.435%
2024-12-11	319.3000	319.3000	319.3000	319.3000	+25.147%	1	499	-40.573%
2024-12-02	255.1400	255.1400	255.1400	255.1400	+1.126%	5	499	-25.629%
2024-11-22	252.3000	252.3000	252.3000	252.3000	+4.994%	2	499	-24.792%
2024-11-20	240.3000	240.3000	240.3000	240.3000	-0.743%	2	500	-21.036%
2024-11-18	242.1000	242.1000	242.1000	242.1000	+9.350%	1	498	-21.623%
2024-11-15	221.2000	221.4000	221.2000	221.4000	-8.761%	180	499	-14.295%
2024-11-12	242.6600	242.6600	242.6600	242.6600	-1.797%	1	499	-21.804%
2024-11-11	246.0000	247.1000	246.0000	247.1000	+11.729%	2	499	-23.209%
2024-11-08	216.6200	221.1600	215.4900	221.1600	+12.235%	52	501	-14.202%
2024-11-07	197.3000	198.4200	197.0500	197.0500	+4.702%	26	501	-3.705%
2024-11-06	180.5200	188.2000	180.5200	188.2000	+22.782%	6	490	+0.824%
2024-11-05	153.2800	153.2800	153.2800	153.2800	+1.275%	1	496	+23.793%
2024-11-01	151.3500	151.3500	151.3500	151.3500	-3.030%	8	496	+25.372%
2024-10-31	156.0800	156.0800	156.0800	156.0800	-3.206%	1	496	+21.572%
2024-10-30	161.2500	161.2500	161.2500	161.2500	-5.702%	3	496	+17.674%
2024-10-25	169.3500	171.0000	169.3500	171.0000	+13.020%	12	499	+10.965%
2024-10-24	145.5000	151.8500	145.5000	151.3000	+24.578%	10	500	+25.413%
2024-10-22	120.0000	121.5000	120.0000	121.4500	-3.458%	25	491	+56.237%
2024-10-17	125.8000	125.8000	125.8000	125.8000	+0.239%	1	496	+50.835%
2024-10-15	125.5000	125.5000	125.5000	125.5000	+1.210%	1	497	+51.195%
2024-10-14	124.0000	124.0000	124.0000	124.0000	-2.554%	1	496	+53.024%
2024-10-11	127.2500	127.2500	127.2500	127.2500	-12.495%	2	496	+49.116%
2024-10-10	138.1000	145.4200	138.1000	145.4200	-0.839%	4	495	+30.484%
2024-10-08	146.6500	146.6500	146.6500	146.6500	+2.266%	1	498	+29.390%
2024-10-03	143.2500	143.4000	143.2500	143.4000	-5.998%	2	499	+32.322%
2024-10-02	148.1500	152.7500	147.5000	152.5500	-6.094%	8	500	+24.385%
2024-09-30	162.4500	162.4500	162.4500	162.4500	+0.340%	1	501	+16.805%
2024-09-27	161.9000	161.9000	161.9000	161.9000	+3.036%	2	501	+17.202%
2024-09-26	159.1000	159.1000	157.1300	157.1300	-1.855%	5	501	+20.760%
2024-09-25	158.1700	160.1500	158.1700	160.1000	+2.353%	3	503	+18.520%
2024-09-24	160.3500	160.3500	156.4200	156.4200	+1.637%	8	503	+21.308%
2024-09-23	152.0000	153.9000	152.0000	153.9000	+6.138%	3	505	+23.294%
2024-09-20	147.6400	147.6400	144.9000	145.0000	-2.027%	8	507	+30.862%
2024-09-19	140.0000	148.8000	140.0000	148.0000	+8.824%	5	503	+28.209%
2024-09-12	136.0000	136.0000	136.0000	136.0000	+4.979%	1	500	+39.522%
2024-09-10	129.4500	129.5500	129.4500	129.5500	+3.873%	2	499	+46.469%
2024-09-09	124.3000	127.3500	122.9000	124.7200	+3.631%	180	500	+52.141%
2024-09-06	130.1000	130.4000	120.3000	120.3500	-14.706%	194	504	+57.665%
2024-09-05	140.0000	141.1000	138.9000	141.1000	+18.174%	4	482	+34.479%
2024-09-03	119.4000	119.4000	119.4000	119.4000	+3.556%	7	478	+58.920%
2024-08-29	115.3000	115.3000	115.3000	115.3000	+1.496%	6	478	+64.571%
2024-08-28	113.6000	113.6000	113.6000	113.6000	-9.984%	5	472	+67.033%
2024-08-23	125.1000	126.2000	125.1000	126.2000	+0.040%	12	467	+50.357%
2024-08-22	126.1500	126.1500	126.1500	126.1500	+2.187%	9	466	+50.416%
2024-08-19	123.4500	123.4500	123.4500	123.4500	-1.868%	1	462	+53.706%
2024-08-16	125.8000	125.8000	125.8000	125.8000	+2.110%	2	463	+50.835%
2024-08-15	119.6500	123.2000	119.6500	123.2000	+11.594%	8	462	+54.018%
2024-08-14	111.3300	111.3500	109.2500	110.4000	+4.506%	157	455	+71.875%
2024-08-12	105.6400	105.6400	105.6400	105.6400	-3.701%	3	301	+79.619%
2024-08-09	109.0500	109.7000	109.0500	109.7000	+1.574%	24	304	+72.972%
2024-08-05	113.5000	113.5000	108.0000	108.0000	-9.244%	3	298	+75.694%
2024-08-02	119.0000	119.0000	115.7000	119.0000	-3.527%	9	296	+59.454%
2024-08-01	134.5000	134.5000	123.3500	123.3500	-10.499%	5	296	+53.831%
2024-07-31	137.8200	137.8200	137.8200	137.8200	+3.082%	1	293	+37.680%
2024-07-30	136.0000	136.0000	133.7000	133.7000	-3.951%	5	294	+41.922%
2024-07-29	139.2000	139.2000	139.2000	139.2000	+10.040%	1	291	+36.315%
2024-07-26	126.5000	126.5000	126.5000	126.5000	-1.778%	2	291	+50.000%
2024-07-25	128.7900	128.7900	128.7900	128.7900	+0.617%	1	292	+47.333%
2024-07-24	132.8500	132.8500	119.1000	128.0000	-18.471%	24	292	+48.242%
2024-07-22	157.0000	157.0000	157.0000	157.0000	+3.378%	1	297	+20.860%
2024-07-19	151.8700	151.8700	147.2100	151.8700	-2.647%	6	298	+24.942%
2024-07-17	155.5600	157.5000	154.6000	156.0000	-4.441%	4	300	+21.635%
2024-07-16	160.2000	163.8000	160.2000	163.2500	-2.427%	4	302	+16.233%
2024-07-15	167.9300	167.9300	167.3100	167.3100	+5.926%	2	303	+13.412%
2024-07-12	157.9500	157.9500	157.9500	157.9500	+2.565%	2	303	+20.133%
2024-07-11	152.2400	155.0000	152.2400	154.0000	-9.942%	4	303	+23.214%
2024-07-09	171.0000	171.0000	171.0000	171.0000	+5.614%	1	303	+10.965%
2024-07-08	158.5000	164.8300	158.5000	161.9100	+2.377%	8	302	+17.195%
2024-07-05	154.8500	158.1500	154.8500	158.1500	+2.329%	40	294	+19.981%
2024-07-03	149.0000	154.5500	149.0000	154.5500	+11.831%	8	291	+22.776%
2024-07-02	135.5700	140.0200	134.8100	138.2000	+14.073%	9	291	+37.301%
2024-07-01	121.1500	121.1500	121.1500	121.1500	+6.459%	1	286	+56.624%
2024-06-28	113.4200	113.8000	113.4200	113.8000	+6.504%	8	286	+66.740%
2024-06-27	106.8500	106.8500	106.8500	106.8500	-1.611%	3	282	+77.585%
2024-06-26	107.6200	108.6000	107.6200	108.6000	+13.066%	2	280	+74.724%
2024-06-24	97.5500	97.5500	96.0500	96.0500	-0.466%	3	281	+97.553%
2024-06-21	96.5000	96.5000	96.5000	96.5000	-1.178%	2	280	+96.632%
2024-06-20	97.6500	97.6500	97.6500	97.6500	+0.154%	1	279	+94.316%
2024-06-18	97.5000	97.5000	97.5000	97.5000	-3.465%	2	276	+94.615%
2024-06-17	93.0000	101.0000	93.0000	101.0000	+9.130%	6	276	+87.871%
2024-06-14	95.8000	95.8000	91.8000	92.5500	-3.292%	13	276	+105.024%
2024-06-13	96.9300	98.1500	95.7000	95.7000	+4.590%	3	271	+98.276%
2024-06-12	87.0000	93.5000	87.0000	91.5000	+7.647%	6	269	+107.377%
2024-06-11	84.9500	85.0000	84.1000	85.0000	-3.955%	3	264	+123.235%
2024-06-10	90.4600	90.4600	88.5000	88.5000	-2.318%	5	261	+114.407%
2024-06-07	91.8000	92.5000	90.6000	90.6000	-1.522%	22	264	+109.437%
2024-06-06	89.3000	92.0000	88.0000	92.0000	+3.371%	34	261	+106.250%
2024-06-05	87.7800	89.0000	87.7800	89.0000	-1.221%	3	239	+113.202%
2024-06-04	90.0000	90.1000	90.0000	90.1000	-0.442%	2	237	+110.599%
2024-06-03	90.5000	90.5000	90.5000	90.5000	+0.111%	1	237	+109.669%
2024-05-31	93.0000	93.0000	88.7600	90.4000	-3.830%	40	236	+109.900%
2024-05-30	91.3700	94.0000	91.3700	94.0000	+2.174%	10	221	+101.862%
2024-05-29	91.6000	92.0000	91.6000	92.0000	+2.222%	2	213	+106.250%
2024-05-28	90.0000	90.0000	90.0000	90.0000	-3.382%	3	214	+110.833%
2024-05-24	92.7900	93.1500	92.7900	93.1500	+4.663%	6	213	+103.704%
2024-05-23	89.0000	89.0000	89.0000	89.0000	-8.342%	1	212	+113.202%
2024-05-21	92.4000	97.1000	92.4000	97.1000	+7.709%	3	212	+95.417%
2024-05-20	90.1500	90.1500	90.1500	90.1500	-2.488%	1	212	+110.483%
2024-05-17	92.0000	92.4500	92.0000	92.4500	+3.865%	10	213	+105.246%
2024-05-16	89.0100	89.0100	89.0100	89.0100	-0.436%	1	212	+113.178%
2024-05-15	89.4000	89.4000	89.4000	89.4000	-5.196%	2	213	+112.248%
2024-05-14	92.2000	95.3000	92.2000	94.3000	+6.940%	7	215	+101.220%
2024-05-13	88.1800	88.1800	88.1800	88.1800	+4.454%	1	212	+115.185%
2024-05-10	86.0000	86.0000	84.4200	84.4200	-6.481%	24	212	+124.769%
2024-05-08	90.1000	90.2700	90.1000	90.2700	-3.413%	3	221	+110.203%
2024-05-07	95.3000	95.3000	93.4500	93.4600	-6.446%	12	219	+103.028%
2024-05-06	99.7900	99.9100	99.7000	99.9000	+2.619%	9	210	+89.940%
2024-05-03	98.0000	98.0000	94.5500	97.3500	+2.474%	150	201	+94.915%
2024-05-02	93.3500	95.0000	93.3500	95.0000	-2.304%	5	136	+99.737%
2024-05-01	96.8000	97.2400	96.8000	97.2400	-2.565%	5	132	+95.136%
2024-04-30	99.8000	99.8000	99.8000	99.8000	-7.763%	8	133	+90.130%
2024-04-29	103.5000	114.0000	103.5000	108.2000	+23.516%	20	133	+75.370%
2024-04-26	87.0000	87.6000	86.5500	87.6000	+4.286%	6	115	+116.610%
2024-04-25	81.3800	84.1000	81.3800	84.0000	+4.608%	29	112	+125.893%
2024-04-24	81.7000	84.7500	78.0000	80.3000	+21.667%	24	102	+136.301%
2024-04-23	63.6500	66.6700	63.6500	66.0000	+2.740%	7	83	+187.500%
2024-04-22	64.1800	65.7900	62.5500	64.2400	-8.097%	34	80	+195.377%
2024-04-18	69.9000	69.9000	69.9000	69.9000	-4.247%	1	58	+171.459%
2024-04-17	73.0000	73.0000	73.0000	73.0000	-3.630%	1	58	+159.932%
2024-04-16	74.7000	75.7500	74.7000	75.7500	-6.076%	3	57	+150.495%
2024-04-15	80.6500	80.6500	80.6500	80.6500	-9.331%	25	57	+135.276%
2024-04-12	89.0000	89.0000	88.9500	88.9500	-3.473%	4	41	+113.322%
2024-04-11	88.9200	92.1500	88.9200	92.1500	+4.384%	9	40	+105.914%
2024-04-10	90.8500	90.8500	88.2800	88.2800	+4.908%	18	41	+114.941%
2024-04-05	86.1000	86.1000	76.9500	84.1500	-4.103%	8	23	+125.490%
2024-04-04	85.9000	87.7500	85.9000	87.7500	+7.012%	6	23	+116.239%
2024-04-03	84.0300	84.0300	82.0000	82.0000	-3.188%	23	28	+131.402%
2024-04-02	84.7000	84.7000	84.7000	84.7000	0.000%	28	28	+124.026%