Dark

TSLA20261218C130
TSLA Dec 18 2026 130.00 Call (TSLA261218C00130000)
option OPRA

EOD

Jul 27, 2026

180.84-6.581%(-12.74)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	180.8400	180.8400	180.8400	180.8400	-6.581%	1	249	0.000%
2026-07-24	193.5800	193.5800	193.5800	193.5800	-1.320%	10	250	-6.581%
2026-07-23	196.1700	196.1700	196.1700	196.1700	-26.360%	1	250	-7.815%
2026-07-16	266.3900	266.3900	266.3900	266.3900	+5.168%	1	249	-32.115%
2026-06-26	253.3000	253.3000	253.3000	253.3000	-8.638%	2	250	-28.606%
2026-06-12	277.2500	277.2500	277.2500	277.2500	+6.011%	2	253	-34.774%
2026-06-11	261.5300	261.5300	261.5300	261.5300	-13.775%	1	253	-30.853%
2026-06-03	303.3100	303.3100	303.3100	303.3100	-0.338%	1	254	-40.378%
2026-05-22	304.3400	304.3400	304.3400	304.3400	+20.904%	1	255	-40.580%
2026-04-30	251.7200	251.7200	251.7200	251.7200	+0.419%	1	254	-28.158%
2026-04-24	250.6700	250.6700	250.6700	250.6700	+9.943%	1	254	-27.857%
2026-04-06	232.3000	232.3000	227.3500	228.0000	-1.914%	6	253	-20.684%
2026-03-30	232.5000	232.5000	232.4500	232.4500	-2.923%	150	256	-22.203%
2026-03-27	239.4500	239.4500	239.4500	239.4500	-5.131%	1	227	-24.477%
2026-03-26	252.3500	252.4500	251.6500	252.4000	-4.539%	92	228	-28.352%
2026-03-25	264.7000	264.7000	264.4000	264.4000	+5.163%	20	228	-31.604%
2026-03-20	251.4200	251.4200	251.4200	251.4200	-13.850%	1	230	-28.073%
2026-02-25	294.9200	294.9200	290.8500	291.8400	+3.784%	10	236	-38.035%
2026-02-24	281.2000	281.2000	281.2000	281.2000	-12.976%	6	236	-35.690%
2026-01-13	327.0200	327.0200	323.1300	323.1300	+3.042%	8	230	-44.035%
2026-01-08	313.5900	313.5900	313.5900	313.5900	+1.505%	1	238	-42.332%
2025-11-20	308.1900	308.9400	308.1900	308.9400	-5.768%	10	238	-41.464%
2025-10-27	327.0300	327.8500	327.0300	327.8500	+20.004%	4	228	-44.841%
2025-09-12	272.2600	273.2000	272.2600	273.2000	+26.096%	2	228	-33.807%
2025-07-23	215.6000	216.6600	215.6000	216.6600	+20.200%	4	229	-16.533%
2025-07-09	180.2500	180.2500	180.2500	180.2500	+0.390%	2	231	+0.327%
2025-07-07	179.4000	179.5500	179.4000	179.5500	-10.247%	2	231	+0.718%
2025-07-02	199.8700	200.0500	199.8700	200.0500	+5.373%	4	231	-9.603%
2025-07-01	189.9000	189.9000	189.8500	189.8500	-16.787%	2	231	-4.746%
2025-06-24	228.1500	228.1500	228.1500	228.1500	+22.595%	1	230	-20.736%
2025-06-06	186.1000	186.1000	186.1000	186.1000	-9.220%	2	230	-2.826%
2025-06-05	205.0000	205.0000	205.0000	205.0000	-13.502%	2	231	-11.785%
2025-06-03	237.0000	237.0000	237.0000	237.0000	-3.854%	3	231	-23.696%
2025-05-28	245.5000	246.5000	245.5000	246.5000	+9.167%	20	234	-26.637%
2025-05-22	225.8000	225.8000	225.8000	225.8000	-0.834%	3	245	-19.911%
2025-05-21	227.7000	227.7000	227.7000	227.7000	+7.406%	2	248	-20.580%
2025-05-13	212.0000	212.0000	212.0000	212.0000	+3.922%	1	250	-14.698%
2025-05-12	204.0000	204.0000	204.0000	204.0000	+16.571%	1	251	-11.353%
2025-05-08	175.0000	175.0000	175.0000	175.0000	+1.098%	1	252	+3.337%
2025-05-05	173.0000	173.1000	173.0000	173.1000	+0.406%	2	253	+4.471%
2025-04-28	179.4500	179.8000	172.4000	172.4000	+16.842%	29	255	+4.896%
2025-04-23	147.5500	147.5500	147.5500	147.5500	+2.005%	1	256	+22.562%
2025-04-16	144.5500	144.6500	144.5500	144.6500	+12.002%	2	255	+25.019%
2025-04-07	129.1500	129.1500	129.1500	129.1500	-8.882%	1	255	+40.023%
2025-04-04	141.7400	141.7400	141.7400	141.7400	-14.019%	2	256	+27.586%
2025-04-03	164.9000	164.9000	164.8500	164.8500	+0.085%	2	256	+9.700%
2025-04-01	164.7100	164.7100	164.7100	164.7100	-5.121%	3	256	+9.793%
2025-03-27	173.5500	173.6000	173.5500	173.6000	+28.355%	2	257	+4.171%
2025-03-17	135.3000	135.3000	135.2500	135.2500	+3.402%	2	257	+33.708%
2025-03-11	129.1000	130.8000	129.1000	130.8000	+1.830%	2	257	+38.257%
2025-03-10	138.0000	138.0000	128.4500	128.4500	-13.792%	5	256	+40.786%
2025-03-07	149.0000	149.0000	149.0000	149.0000	-7.591%	4	257	+21.369%
2025-03-04	171.2700	171.2700	161.2400	161.2400	-15.581%	8	257	+12.156%
2025-03-03	191.0000	191.0000	191.0000	191.0000	+8.541%	1	255	-5.319%
2025-02-27	183.0600	183.0600	175.9700	175.9700	-5.913%	5	255	+2.768%
2025-02-26	193.0000	193.0000	187.0300	187.0300	-2.741%	9	255	-3.310%
2025-02-25	192.3000	192.3000	192.3000	192.3000	-12.511%	1	252	-5.959%
2025-02-24	225.0000	225.0000	219.8000	219.8000	-2.868%	7	252	-17.725%
2025-02-21	226.2900	226.2900	226.2900	226.2900	-8.570%	2	252	-20.085%
2025-02-13	247.5000	247.5000	247.5000	247.5000	-3.093%	1	251	-26.933%
2025-02-07	255.4000	255.4000	255.4000	255.4000	-5.052%	2	251	-29.193%
2025-02-03	268.9900	268.9900	268.9900	268.9900	-16.579%	1	250	-32.771%
2025-01-17	322.4500	322.4500	322.4500	322.4500	+5.902%	4	249	-43.917%
2025-01-16	304.3000	304.4800	304.3000	304.4800	+9.019%	2	249	-40.607%
2025-01-02	279.2900	279.2900	279.2900	279.2900	-23.398%	4	250	-35.250%
2024-12-17	364.6000	364.6000	364.6000	364.6000	+16.008%	2	250	-50.400%
2024-12-12	314.2900	314.2900	314.2900	314.2900	+0.570%	1	252	-42.461%
2024-12-11	312.5100	312.5100	312.5100	312.5100	+12.819%	4	253	-42.133%
2024-12-09	277.0000	277.0000	277.0000	277.0000	+13.089%	2	255	-34.715%
2024-12-04	242.7500	245.3200	242.7500	244.9400	+4.031%	10	257	-26.170%
2024-11-26	235.4600	235.4600	235.4500	235.4500	-4.869%	2	263	-23.194%
2024-11-22	247.5000	247.5000	247.5000	247.5000	+18.962%	8	264	-26.933%
2024-11-15	207.9400	208.0500	207.9400	208.0500	-12.584%	2	268	-13.079%
2024-11-11	238.0000	238.0000	238.0000	238.0000	+25.362%	1	269	-24.017%
2024-11-07	189.8500	189.8500	189.8500	189.8500	+6.777%	2	270	-4.746%
2024-11-06	177.8000	177.8000	177.8000	177.8000	+20.994%	1	270	+1.710%
2024-11-05	146.3500	146.9500	146.3500	146.9500	+4.591%	11	270	+23.062%
2024-11-04	140.5000	140.5000	140.5000	140.5000	-9.803%	11	280	+28.712%
2024-10-30	155.7700	155.7700	155.7700	155.7700	-4.406%	6	290	+16.094%
2024-10-28	162.9500	162.9500	162.9500	162.9500	+10.064%	5	284	+10.979%
2024-10-24	143.7300	148.0500	143.7300	148.0500	+31.682%	3	289	+22.148%
2024-10-23	115.4500	115.5000	112.4300	112.4300	-2.320%	14	288	+60.847%
2024-10-22	114.0100	115.1000	114.0100	115.1000	-0.476%	10	281	+57.116%
2024-10-21	115.6500	115.6500	115.6500	115.6500	+1.939%	1	281	+56.368%
2024-10-14	114.1000	114.1000	113.4500	113.4500	-3.504%	2	281	+59.401%
2024-10-11	119.4500	119.4500	117.5700	117.5700	-22.191%	16	281	+53.815%
2024-10-01	151.3300	151.3300	151.0000	151.1000	-3.327%	22	276	+19.682%
2024-09-27	156.3500	156.3500	156.3000	156.3000	+0.122%	4	298	+15.701%
2024-09-26	156.3900	156.3900	156.1100	156.1100	+3.728%	6	298	+15.841%
2024-09-24	150.0000	150.5000	150.0000	150.5000	+3.082%	2	298	+20.159%
2024-09-23	146.0000	146.0000	146.0000	146.0000	+5.218%	2	298	+23.863%
2024-09-19	138.7600	138.7600	138.7600	138.7600	+6.944%	1	300	+30.326%
2024-09-17	130.1000	130.2000	129.7500	129.7500	+0.108%	6	301	+39.376%
2024-09-16	127.6500	129.9300	127.6500	129.6100	-0.300%	6	301	+39.526%
2024-09-13	129.8700	130.0000	129.8700	130.0000	-0.520%	22	297	+39.108%
2024-09-12	129.4700	130.7300	129.4700	130.6800	+11.028%	14	287	+38.384%
2024-09-09	117.9500	118.1500	117.7000	117.7000	-1.753%	4	287	+53.645%
2024-09-06	125.5500	126.1000	118.9000	119.8000	-6.951%	38	287	+50.952%
2024-09-05	133.5500	133.5500	128.6000	128.7500	+6.273%	5	277	+40.458%
2024-09-04	121.4900	121.4900	121.1500	121.1500	+4.350%	4	276	+49.270%
2024-09-03	115.5800	116.1000	115.5800	116.1000	+3.072%	2	273	+55.762%
2024-08-30	112.6400	112.6400	112.6400	112.6400	-5.977%	2	273	+60.547%
2024-08-23	119.8000	119.8000	119.8000	119.8000	+4.174%	8	273	+50.952%
2024-08-22	120.0000	120.0000	115.0000	115.0000	-6.883%	18	269	+57.252%
2024-08-20	123.3000	125.3000	122.7500	123.5000	+21.221%	80	269	+46.429%
2024-08-12	101.8700	101.9500	101.8700	101.8800	-21.631%	4	218	+77.503%
2024-07-29	130.0000	130.0000	130.0000	130.0000	+7.482%	1	220	+39.108%
2024-07-26	120.0000	120.9500	120.0000	120.9500	+0.850%	10	219	+49.516%
2024-07-24	119.4500	119.9300	118.7400	119.9300	-22.214%	3	214	+50.788%
2024-07-18	154.1800	154.1800	154.1800	154.1800	-6.034%	1	214	+17.291%
2024-07-15	164.1600	164.1600	164.0800	164.0800	+9.387%	2	215	+10.215%
2024-07-12	150.0000	150.0000	150.0000	150.0000	+3.448%	2	214	+20.560%
2024-07-11	140.7300	145.0000	140.7300	145.0000	-11.504%	2	215	+24.717%
2024-07-09	159.0000	164.4000	158.8000	163.8500	+9.131%	14	215	+10.369%
2024-07-05	150.5000	151.0500	150.1400	150.1400	+6.294%	12	207	+20.448%
2024-07-03	151.8000	151.8000	141.2500	141.2500	+7.137%	11	218	+28.028%
2024-07-02	131.8400	131.8400	131.8400	131.8400	+13.724%	10	218	+37.166%
2024-07-01	106.5000	115.9300	106.5000	115.9300	+11.578%	25	208	+55.991%
2024-06-28	103.9000	103.9000	103.1200	103.9000	+1.614%	18	227	+74.052%
2024-06-27	103.0000	103.0000	101.7500	102.2500	-0.728%	7	214	+76.861%
2024-06-26	99.9000	103.0000	99.9000	103.0000	+12.200%	9	209	+75.573%
2024-06-25	91.8000	91.8000	91.8000	91.8000	+1.302%	1	210	+96.993%
2024-06-24	92.5200	92.5200	90.6200	90.6200	+0.266%	10	211	+99.559%
2024-06-20	90.3800	90.3800	90.3800	90.3800	-1.439%	1	201	+100.089%
2024-06-18	91.7000	91.7000	91.7000	91.7000	-2.124%	3	197	+97.208%
2024-06-17	91.3500	93.6900	91.3500	93.6900	+8.942%	8	197	+93.020%
2024-06-14	85.0000	87.7500	85.0000	86.0000	-6.011%	26	198	+110.279%
2024-06-13	96.0000	96.0000	91.5000	91.5000	+3.753%	4	189	+97.639%
2024-06-12	82.7000	88.1900	82.7000	88.1900	+9.757%	4	189	+105.057%
2024-06-11	79.5000	80.3500	78.2500	80.3500	-3.204%	11	186	+125.065%
2024-06-10	85.1000	85.1000	83.0100	83.0100	-4.443%	3	176	+117.853%
2024-06-07	86.8700	86.8700	86.8700	86.8700	+3.725%	2	175	+108.173%
2024-06-05	83.7000	85.0000	83.7000	83.7500	-0.700%	7	175	+115.928%
2024-06-04	84.6400	84.6400	84.3400	84.3400	-1.009%	8	170	+114.418%
2024-06-03	89.3800	89.3800	85.2000	85.2000	-1.503%	4	162	+112.254%
2024-05-31	85.7000	86.5500	84.5000	86.5000	-2.260%	30	159	+109.064%
2024-05-30	88.5000	88.5000	88.5000	88.5000	0.000%	2	154	+104.339%
2024-05-24	87.6800	88.5000	87.6800	88.5000	+4.118%	18	152	+104.339%
2024-05-23	88.5500	88.5500	85.0000	85.0000	-3.835%	5	152	+112.753%
2024-05-22	88.8000	88.8000	88.3900	88.3900	-4.443%	3	147	+104.593%
2024-05-21	92.5000	92.5000	92.5000	92.5000	+8.555%	1	145	+95.503%
2024-05-16	84.6000	85.2100	84.6000	85.2100	-0.082%	3	146	+112.229%
2024-05-15	85.2400	85.2800	85.2400	85.2800	-1.205%	3	146	+112.054%
2024-05-14	86.3200	86.3200	86.3200	86.3200	+4.529%	1	143	+109.500%
2024-05-13	83.0400	83.0400	82.5800	82.5800	+3.161%	2	143	+118.988%
2024-05-10	81.2500	81.4000	79.4500	80.0500	-3.959%	26	142	+125.909%
2024-05-09	83.4000	83.4000	83.3500	83.3500	-2.171%	2	137	+116.965%
2024-05-08	85.1000	85.2000	85.1000	85.2000	-4.687%	2	137	+112.254%
2024-05-07	89.5000	89.5000	89.3900	89.3900	-7.607%	21	137	+102.305%
2024-05-06	96.7500	96.7500	96.7500	96.7500	+5.738%	1	136	+86.915%
2024-05-02	88.2000	91.5000	88.2000	91.5000	-1.771%	4	135	+97.639%
2024-05-01	92.0000	93.1500	92.0000	93.1500	-2.614%	3	132	+94.138%
2024-04-30	97.7500	98.2000	95.3000	95.6500	-10.783%	26	131	+89.064%
2024-04-29	97.0000	107.2100	97.0000	107.2100	+32.032%	6	120	+68.678%
2024-04-25	78.3000	81.3400	77.0000	81.2000	+9.272%	41	116	+122.709%
2024-04-24	74.0000	74.3100	72.2700	74.3100	+18.801%	12	95	+143.359%
2024-04-23	59.5300	62.5500	59.5300	62.5500	+4.897%	5	88	+189.113%
2024-04-22	56.6500	61.5000	56.6500	59.6300	-6.389%	32	86	+203.270%
2024-04-19	64.0500	65.2000	63.1500	63.7000	-3.631%	14	72	+183.893%
2024-04-18	66.0000	67.4000	65.2500	66.1000	-5.558%	19	62	+173.585%
2024-04-17	70.7000	70.7000	69.9900	69.9900	-1.906%	4	45	+158.380%
2024-04-16	70.6200	71.3500	70.6200	71.3500	-6.131%	5	41	+153.455%
2024-04-15	78.4000	78.4000	76.0100	76.0100	-10.734%	4	40	+137.916%
2024-04-09	85.1500	85.1500	85.1500	85.1500	+0.769%	20	36	+112.378%
2024-04-08	84.5000	84.5000	84.5000	84.5000	+7.891%	1	16	+114.012%
2024-04-05	82.1000	82.1000	78.0000	78.3200	-2.805%	6	16	+130.899%
2024-04-03	80.5800	80.5800	80.5800	80.5800	+1.935%	10	14	+124.423%
2024-04-02	76.8800	79.7100	76.8800	79.0500	-4.506%	48	19	+128.767%
2024-04-01	82.7800	82.7800	82.7800	82.7800	-5.416%	3	29	+118.459%
2024-03-28	87.5200	87.5200	87.5200	87.5200	-1.960%	56	0	+106.627%
2024-03-26	91.0000	91.0000	89.0000	89.2700	0.000%	6	0	+102.576%