Dark

TSLA20261218C125
TSLA Dec 18 2026 125.00 Call (TSLA261218C00125000)
option OPRA

Inactive

Aug 18, 2026

215.00+7.178%(+14.40)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	215.0000	215.0000	215.0000	215.0000	+7.178%	4	558	0.000%
2026-07-23	200.6000	200.6000	200.6000	200.6000	-27.500%	1	562	+7.178%
2026-07-14	276.6900	276.6900	276.6900	276.6900	+1.166%	4	562	-22.296%
2026-07-13	273.5000	273.5000	273.5000	273.5000	+7.711%	4	566	-21.389%
2026-06-25	253.9200	253.9200	253.9200	253.9200	-12.351%	10	566	-15.328%
2026-06-15	289.7000	289.7000	289.7000	289.7000	+2.640%	3	573	-25.785%
2026-06-12	282.2500	282.2500	282.2500	282.2500	+5.966%	1	573	-23.826%
2026-06-11	266.3600	266.3600	266.3600	266.3600	-15.441%	1	573	-19.282%
2026-05-29	315.0000	315.0000	315.0000	315.0000	-2.052%	2	572	-31.746%
2026-05-27	321.6000	321.6000	321.6000	321.6000	+3.987%	1	574	-33.147%
2026-05-22	309.2700	309.2700	309.2700	309.2700	+6.814%	1	575	-30.481%
2026-05-18	289.5400	289.5400	289.5400	289.5400	+17.095%	1	575	-25.744%
2026-04-27	247.2700	247.2700	247.2700	247.2700	-3.198%	1	576	-13.051%
2026-04-24	255.4400	255.4400	255.4400	255.4400	-5.351%	1	576	-15.832%
2026-04-15	269.8800	269.8800	269.8800	269.8800	+15.078%	1	576	-20.335%
2026-04-13	234.5200	234.5200	234.5200	234.5200	+5.284%	1	577	-8.323%
2026-04-08	227.9500	227.9500	222.7300	222.7500	+0.519%	3	576	-3.479%
2026-04-07	221.6500	221.6500	221.6000	221.6000	-5.340%	60	576	-2.978%
2026-04-06	234.0500	234.1000	234.0500	234.1000	-10.734%	60	546	-8.159%
2026-04-01	262.3000	262.3000	262.2500	262.2500	+7.568%	2	516	-18.017%
2026-03-31	243.8500	243.8500	243.8000	243.8000	+1.732%	130	515	-11.813%
2026-03-30	239.7500	239.7500	239.5500	239.6500	-2.144%	172	515	-10.286%
2026-03-27	245.0000	245.0000	244.9000	244.9000	-3.961%	170	439	-12.209%
2026-03-26	257.0000	257.0000	254.9500	255.0000	-0.437%	82	439	-15.686%
2026-03-20	256.1200	256.1200	256.1200	256.1200	-2.337%	1	429	-16.055%
2026-03-19	262.2500	262.2500	262.2500	262.2500	-7.811%	1	430	-18.017%
2026-02-24	284.4700	284.4700	284.4700	284.4700	-2.274%	30	429	-24.421%
2026-02-20	291.0000	291.0900	291.0000	291.0900	-8.356%	2	414	-26.140%
2026-02-11	317.6300	317.6300	317.6300	317.6300	+4.066%	1	415	-32.311%
2026-02-10	305.2200	305.2200	305.2200	305.2200	-3.958%	1	416	-29.559%
2026-01-14	317.8000	317.8000	317.8000	317.8000	-4.139%	1	415	-32.347%
2026-01-13	331.5200	331.5200	331.5200	331.5200	+4.918%	2	416	-35.147%
2026-01-08	315.9800	315.9800	315.9800	315.9800	-1.891%	15	416	-31.958%
2026-01-06	319.2500	322.0700	319.2500	322.0700	-11.109%	3	416	-33.244%
2025-12-15	362.3200	362.3200	362.3200	362.3200	+24.248%	1	416	-40.660%
2025-11-13	291.7000	291.7000	291.6100	291.6100	+30.241%	4	416	-26.271%
2025-09-03	219.9400	229.1000	219.9400	223.9000	-2.376%	51	416	-3.975%
2025-08-11	229.3500	229.3500	229.3500	229.3500	+13.680%	1	460	-6.257%
2025-07-31	201.6200	201.7500	201.3800	201.7500	-4.911%	35	460	+6.568%
2025-07-28	212.1700	212.1700	212.1700	212.1700	+2.905%	5	463	+1.334%
2025-07-25	201.7200	206.1800	201.7200	206.1800	-5.733%	2	463	+4.278%
2025-06-26	218.7200	218.7200	218.7200	218.7200	+6.381%	1	464	-1.701%
2025-06-10	207.1200	207.1200	205.6000	205.6000	+8.783%	6	465	+4.572%
2025-06-06	189.0000	189.0000	189.0000	189.0000	-20.421%	32	465	+13.757%
2025-05-14	237.5000	237.5000	237.5000	237.5000	+41.622%	1	463	-9.474%
2025-05-07	167.7000	167.7000	167.7000	167.7000	-9.017%	1	463	+28.205%
2025-04-29	184.3200	184.3200	184.3200	184.3200	+4.165%	1	463	+16.645%
2025-04-28	183.1000	183.1000	176.9000	176.9500	+14.494%	4	464	+21.503%
2025-04-23	154.5000	155.2500	153.1500	154.5500	+9.649%	7	462	+39.114%
2025-04-17	141.1000	141.1000	140.7000	140.9500	-9.647%	52	457	+52.536%
2025-04-10	156.0000	156.0000	156.0000	156.0000	+10.442%	1	457	+37.821%
2025-04-08	141.2500	141.2500	141.2500	141.2500	+11.572%	3	457	+52.212%
2025-04-07	126.6000	126.6000	126.6000	126.6000	-16.502%	3	457	+69.826%
2025-04-04	151.6200	151.6200	151.6200	151.6200	-10.098%	6	457	+41.802%
2025-04-03	165.1300	168.6500	165.1300	168.6500	-4.879%	3	460	+27.483%
2025-03-27	177.4000	177.4000	177.3000	177.3000	+2.842%	2	461	+21.263%
2025-03-25	172.4500	172.4500	172.4000	172.4000	+17.279%	12	461	+24.710%
2025-03-21	147.0000	147.0000	147.0000	147.0000	+10.402%	2	460	+46.259%
2025-03-20	133.2500	133.2500	133.1500	133.1500	+4.105%	2	460	+61.472%
2025-03-18	127.6300	127.9000	127.6300	127.9000	-7.520%	2	460	+68.100%
2025-03-17	138.4500	138.4500	138.3000	138.3000	+10.862%	2	458	+55.459%
2025-03-10	132.5500	132.5500	124.7500	124.7500	-50.200%	8	458	+72.345%
2025-02-18	250.5000	250.5000	250.5000	250.5000	-15.832%	1	460	-14.172%
2025-01-30	297.6200	297.6200	297.6200	297.6200	-3.495%	2	461	-27.760%
2025-01-16	308.4000	308.4000	308.4000	308.4000	+6.905%	2	461	-30.285%
2025-01-13	288.4800	288.4800	288.4800	288.4800	-4.010%	1	462	-25.471%
2025-01-06	300.5300	300.5300	300.5300	300.5300	-8.010%	1	461	-28.460%
2024-12-27	326.7000	326.7000	326.7000	326.7000	+4.144%	2	462	-34.190%
2024-12-12	311.4300	313.7000	311.4300	313.7000	+11.451%	5	462	-31.463%
2024-12-09	281.4700	281.4700	281.4700	281.4700	-0.783%	1	465	-23.615%
2024-12-06	270.3300	283.6900	270.3300	283.6900	+15.321%	6	464	-24.213%
2024-12-04	246.0000	246.0000	246.0000	246.0000	+0.490%	3	463	-12.602%
2024-11-25	244.8500	244.8500	244.8000	244.8000	+5.513%	2	463	-12.173%
2024-11-19	232.0100	232.0100	232.0100	232.0100	+0.324%	3	463	-7.332%
2024-11-18	231.0600	231.2600	231.0600	231.2600	+7.829%	4	460	-7.031%
2024-11-15	216.7500	216.7500	212.2300	214.4700	-4.510%	10	460	+0.247%
2024-11-14	224.6000	224.6000	224.6000	224.6000	-1.057%	3	459	-4.274%
2024-11-13	227.0000	227.0000	227.0000	227.0000	0.000%	3	459	-5.286%
2024-11-12	224.6500	227.0000	224.6500	227.0000	-3.814%	2	459	-5.286%
2024-11-11	236.0000	236.0000	236.0000	236.0000	+13.790%	1	459	-8.898%
2024-11-08	200.0000	207.4000	200.0000	207.4000	+7.211%	36	459	+3.664%
2024-11-07	193.4000	193.4500	193.4000	193.4500	+27.952%	4	459	+11.140%
2024-11-05	150.2800	151.1900	150.2800	151.1900	+0.914%	4	459	+42.205%
2024-10-31	149.8200	149.8200	149.8200	149.8200	-6.275%	2	459	+43.506%
2024-10-25	159.8500	159.8500	159.8500	159.8500	+4.266%	16	459	+34.501%
2024-10-24	149.2300	153.9400	149.2300	153.3100	+34.482%	12	459	+40.239%
2024-10-23	114.0000	114.0000	114.0000	114.0000	-3.553%	125	459	+88.596%
2024-10-22	117.7000	118.2500	116.7600	118.2000	-2.112%	27	509	+81.895%
2024-10-14	120.7500	120.7500	120.7500	120.7500	-1.380%	1	522	+78.054%
2024-10-11	120.5200	122.4400	120.5200	122.4400	-10.366%	4	522	+75.596%
2024-10-10	136.6000	136.6000	136.6000	136.6000	-5.826%	1	521	+57.394%
2024-10-08	145.0500	145.0500	145.0500	145.0500	-2.599%	1	521	+48.225%
2024-10-04	149.4900	149.4900	148.9200	148.9200	-4.965%	8	521	+44.373%
2024-09-25	156.6500	156.7000	156.6000	156.7000	+20.538%	10	521	+37.205%
2024-09-17	130.0000	130.0000	130.0000	130.0000	-0.421%	4	522	+65.385%
2024-09-16	130.4000	130.5500	130.4000	130.5500	-1.916%	2	522	+64.688%
2024-09-12	133.1000	133.1000	133.1000	133.1000	-0.709%	1	522	+61.533%
2024-09-05	131.2000	134.3000	131.2000	134.0500	+10.012%	34	523	+60.388%
2024-09-04	121.9500	121.9500	121.8500	121.8500	+10.421%	4	513	+76.446%
2024-08-28	110.3500	110.3500	110.3500	110.3500	-4.252%	20	510	+94.835%
2024-08-27	115.2500	115.2500	115.2500	115.2500	-2.032%	14	530	+86.551%
2024-08-26	117.6400	117.6400	117.6400	117.6400	-3.732%	1	530	+82.761%
2024-08-23	122.2000	122.2000	122.2000	122.2000	+4.534%	6	529	+75.941%
2024-08-22	116.9000	116.9000	116.9000	116.9000	-6.480%	1	526	+83.918%
2024-08-21	125.0000	125.0000	125.0000	125.0000	-0.990%	6	525	+72.000%
2024-08-20	125.3000	126.3500	125.3000	126.2500	+5.781%	31	519	+70.297%
2024-08-15	117.2000	119.3500	117.2000	119.3500	+11.334%	5	488	+80.142%
2024-08-14	109.1000	109.1000	106.2500	107.2000	-5.426%	52	483	+100.560%
2024-08-13	112.1500	113.3500	112.1500	113.3500	+8.886%	61	433	+89.678%
2024-08-12	104.1000	104.1000	104.1000	104.1000	+1.630%	1	372	+106.532%
2024-08-07	102.5300	102.5300	102.4300	102.4300	-6.028%	2	371	+109.899%
2024-08-06	109.0000	109.0000	109.0000	109.0000	-0.092%	1	370	+97.248%
2024-08-05	109.8500	109.8500	109.1000	109.1000	-5.254%	2	370	+97.067%
2024-08-02	115.3500	115.3500	115.1500	115.1500	-5.892%	4	368	+86.713%
2024-08-01	125.5000	125.5000	122.3600	122.3600	-10.621%	4	369	+75.711%
2024-07-31	136.9000	136.9000	136.9000	136.9000	+0.418%	1	371	+57.049%
2024-07-29	135.9700	136.3300	135.9700	136.3300	+11.290%	2	371	+57.706%
2024-07-26	122.5000	122.5000	122.5000	122.5000	-1.606%	34	372	+75.510%
2024-07-24	123.2000	124.7000	123.2000	124.5000	-17.111%	3	355	+72.691%
2024-07-23	150.2000	150.2000	150.2000	150.2000	-1.184%	1	354	+43.142%
2024-07-11	152.0000	152.0000	152.0000	152.0000	-9.254%	1	354	+41.447%
2024-07-09	167.5000	167.5000	167.5000	167.5000	+5.346%	3	353	+28.358%
2024-07-08	159.0000	159.0000	159.0000	159.0000	+2.614%	1	353	+35.220%
2024-07-05	154.1500	154.9500	154.1000	154.9500	+16.635%	12	353	+38.754%
2024-07-02	131.6500	132.8500	130.8500	132.8500	+12.015%	8	353	+61.837%
2024-07-01	116.0900	120.0000	115.7700	118.6000	+12.952%	21	351	+81.282%
2024-06-26	105.0000	105.0000	105.0000	105.0000	+10.759%	1	363	+104.762%
2024-06-21	94.8000	94.8000	94.8000	94.8000	-0.577%	2	363	+126.793%
2024-06-18	95.5700	95.8500	94.5000	95.3500	-2.902%	38	350	+125.485%
2024-06-17	98.2000	98.2000	98.2000	98.2000	+9.111%	1	350	+118.941%
2024-06-14	90.4700	90.4700	90.0000	90.0000	-3.949%	50	350	+138.889%
2024-06-13	93.7000	93.7000	93.7000	93.7000	+3.001%	1	350	+129.456%
2024-06-12	90.9700	90.9700	90.9700	90.9700	+5.964%	1	349	+136.342%
2024-06-10	85.8500	85.8500	85.8500	85.8500	+0.751%	10	348	+150.437%
2024-06-06	85.2000	85.2100	85.2000	85.2100	-0.502%	2	338	+152.318%
2024-06-05	84.7500	85.6400	84.7500	85.6400	-7.914%	37	337	+151.051%
2024-05-30	93.0000	93.0000	93.0000	93.0000	+2.819%	23	300	+131.183%
2024-05-24	90.3500	90.4500	90.3500	90.4500	+0.122%	4	303	+137.700%
2024-05-23	90.3400	90.3400	90.3400	90.3400	-0.725%	2	303	+137.990%
2024-05-22	91.0000	91.0000	91.0000	91.0000	+3.964%	1	303	+136.264%
2024-05-16	86.0000	87.5300	85.9900	87.5300	+1.214%	239	302	+145.630%
2024-05-15	86.5800	86.7200	86.4300	86.4800	+4.193%	10	183	+148.612%
2024-05-10	83.0000	83.0000	83.0000	83.0000	-8.469%	10	180	+159.036%
2024-05-07	92.7800	93.0500	90.6800	90.6800	-5.344%	40	176	+137.097%
2024-05-06	97.4000	97.4000	95.8000	95.8000	-8.762%	6	153	+124.426%
2024-04-29	101.3500	108.1200	100.0300	105.0000	+26.506%	147	152	+104.762%
2024-04-26	83.0000	83.0000	83.0000	83.0000	+0.826%	4	69	+159.036%
2024-04-25	79.8700	82.3300	79.3900	82.3200	+6.082%	12	67	+161.176%
2024-04-24	78.5000	79.2000	74.7000	77.6000	+22.785%	44	73	+177.062%
2024-04-23	64.3800	64.3800	63.2000	63.2000	+2.431%	4	87	+240.190%
2024-04-22	66.4500	66.4500	59.4500	61.7000	-5.077%	51	86	+248.460%
2024-04-19	66.0000	68.3100	65.0000	65.0000	-4.762%	25	41	+230.769%
2024-04-18	69.1500	72.0000	68.2500	68.2500	-6.211%	4	31	+215.018%
2024-04-17	72.3200	73.5000	72.3200	72.7700	-1.275%	5	27	+195.451%
2024-04-16	72.5400	73.7100	72.5400	73.7100	-14.440%	2	26	+191.684%
2024-04-11	85.1900	86.1500	85.1900	86.1500	-4.278%	3	24	+149.565%
2024-04-09	91.5000	91.5000	90.0000	90.0000	+2.087%	5	23	+138.889%
2024-04-08	87.7500	88.1600	87.5500	88.1600	+10.062%	9	21	+143.875%
2024-04-05	83.0000	83.0000	80.0000	80.1000	-1.597%	32	17	+168.414%
2024-04-02	79.3500	81.4000	79.3500	81.4000	-14.316%	4	7	+164.128%
2024-03-26	95.8500	95.8500	95.0000	95.0000	+11.765%	6	5	+126.316%
2024-03-25	85.0000	85.0000	85.0000	85.0000	0.000%	4	0	+152.941%