Dark

TSLA20261218C135
TSLA Dec 18 2026 135.00 Call (TSLA261218C00135000)
option OPRA

Inactive

Sep 2, 2026

219.69+0.775%(+1.69)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	219.6900	219.6900	219.6900	219.6900	+0.775%	1	324	0.000%
2026-08-27	218.0000	218.0000	218.0000	218.0000	-5.974%	3	324	+0.775%
2026-08-21	231.8500	231.8500	231.8500	231.8500	+11.316%	1	327	-5.245%
2026-08-17	208.2800	208.2800	208.2800	208.2800	+15.730%	1	327	+5.478%
2026-07-31	179.9700	179.9700	179.9700	179.9700	+3.795%	1	327	+22.070%
2026-07-28	173.3900	173.3900	173.3900	173.3900	-1.517%	1	327	+26.703%
2026-07-27	176.0600	176.0600	176.0600	176.0600	-7.976%	1	328	+24.781%
2026-07-23	192.1700	192.1700	191.3200	191.3200	-26.863%	2	327	+14.829%
2026-07-16	261.5900	261.5900	261.5900	261.5900	+7.069%	1	328	-16.017%
2026-06-25	244.3200	244.3200	244.3200	244.3200	-10.143%	10	327	-10.081%
2026-06-17	271.9000	271.9000	271.9000	271.9000	+1.417%	2	329	-19.202%
2026-06-10	259.4500	268.1000	259.4500	268.1000	-10.633%	2	329	-18.057%
2026-05-11	300.0000	300.0000	300.0000	300.0000	+33.630%	1	328	-26.770%
2026-04-13	224.6500	224.6500	224.5000	224.5000	+1.814%	2	329	-2.143%
2026-04-08	220.3500	220.5000	220.3500	220.5000	-1.852%	2	328	-0.367%
2026-04-06	224.6600	224.6600	224.6600	224.6600	-3.038%	1	328	-2.212%
2026-04-02	231.7500	231.7500	231.7000	231.7000	-1.822%	2	329	-5.183%
2026-03-31	235.9500	236.0000	235.9500	236.0000	+3.965%	2	329	-6.911%
2026-03-30	227.2500	227.2500	227.0000	227.0000	-4.481%	2	330	-3.220%
2026-03-27	234.7700	237.7500	234.7700	237.6500	-3.335%	3	330	-7.557%
2026-03-26	247.6000	247.7500	245.8000	245.8500	-7.780%	44	329	-10.641%
2026-03-03	266.5900	266.5900	266.5900	266.5900	-10.118%	1	351	-17.593%
2026-01-20	296.6000	296.6000	296.6000	296.6000	-4.633%	1	351	-25.931%
2026-01-16	311.0100	311.0100	311.0100	311.0100	-11.622%	2	351	-29.362%
2025-12-26	351.9100	351.9100	351.9100	351.9100	+30.361%	1	351	-37.572%
2025-11-21	278.7000	278.7000	269.9500	269.9500	-4.611%	3	351	-18.618%
2025-11-13	283.0000	283.0000	283.0000	283.0000	-7.547%	1	352	-22.371%
2025-11-12	306.1000	306.1000	306.1000	306.1000	-8.078%	1	351	-28.229%
2025-10-02	333.0000	333.0000	333.0000	333.0000	+24.579%	1	350	-34.027%
2025-09-12	267.3000	267.3000	267.3000	267.3000	+16.071%	1	350	-17.811%
2025-09-08	230.2900	230.2900	230.2900	230.2900	+0.761%	1	351	-4.603%
2025-09-05	228.5500	228.5500	228.5500	228.5500	+6.367%	1	351	-3.877%
2025-08-18	214.8700	214.8700	214.8700	214.8700	-2.421%	2	352	+2.243%
2025-08-13	220.2000	220.2000	220.2000	220.2000	+4.907%	1	354	-0.232%
2025-07-18	209.9000	209.9000	209.9000	209.9000	+12.493%	2	355	+4.664%
2025-07-10	186.5900	186.5900	186.5900	186.5900	+6.513%	1	353	+17.739%
2025-07-07	175.1800	175.1800	175.1800	175.1800	-16.803%	1	352	+25.408%
2025-06-26	210.5600	210.5600	210.5600	210.5600	-5.540%	1	353	+4.336%
2025-06-23	222.9100	222.9100	222.9100	222.9100	+19.484%	1	352	-1.445%
2025-06-06	186.5600	186.5600	186.5600	186.5600	-6.181%	2	353	+17.758%
2025-06-05	198.8500	198.8500	198.8500	198.8500	-19.245%	1	353	+10.480%
2025-05-29	246.2400	246.2400	246.2400	246.2400	+40.028%	1	352	-10.782%
2025-04-28	175.8500	175.8500	175.8500	175.8500	+18.537%	10	352	+24.930%
2025-04-23	147.5000	148.5500	147.5000	148.3500	+8.801%	4	352	+48.089%
2025-04-17	136.3500	136.3500	136.3500	136.3500	+1.187%	1	352	+61.122%
2025-04-16	134.8500	134.8500	134.7500	134.7500	-20.689%	2	352	+63.035%
2025-03-27	170.0500	170.0500	169.9000	169.9000	-3.499%	2	352	+29.305%
2025-03-25	176.1600	176.1600	176.0600	176.0600	+7.027%	2	352	+24.781%
2025-03-24	164.4000	164.5000	164.4000	164.5000	+26.296%	2	352	+33.550%
2025-03-11	130.6700	130.6700	130.2500	130.2500	-20.205%	2	352	+68.668%
2025-03-04	163.2300	163.2300	163.2300	163.2300	-11.012%	1	350	+34.589%
2025-02-26	183.4300	183.4300	183.4300	183.4300	-4.014%	4	351	+19.768%
2025-02-25	198.0000	198.0200	190.1700	191.1000	-12.938%	20	356	+14.961%
2025-02-24	219.5000	219.5000	219.5000	219.5000	-8.351%	1	356	+0.087%
2025-02-20	239.5000	239.5000	239.5000	239.5000	+3.144%	2	355	-8.271%
2025-02-12	232.3000	232.3000	232.2000	232.2000	-11.959%	2	357	-5.388%
2025-02-03	263.7400	263.7400	263.7400	263.7400	-10.899%	1	356	-16.702%
2025-01-03	296.0000	296.0000	296.0000	296.0000	-14.451%	2	357	-25.780%
2024-12-16	346.0000	346.0000	346.0000	346.0000	+17.412%	2	358	-36.506%
2024-12-10	294.6900	294.6900	294.6900	294.6900	+20.184%	1	360	-25.450%
2024-12-04	245.2000	245.2000	245.2000	245.2000	+0.290%	1	361	-10.404%
2024-12-02	244.4900	244.4900	244.4900	244.4900	+11.568%	2	362	-10.144%
2024-11-27	219.1400	219.1400	219.1400	219.1400	-6.749%	1	363	+0.251%
2024-11-26	235.0000	235.0000	235.0000	235.0000	-3.332%	1	363	-6.515%
2024-11-25	242.5500	243.1000	242.3000	243.1000	+7.452%	157	363	-9.630%
2024-11-20	226.2400	226.2400	226.2400	226.2400	+7.759%	20	289	-2.895%
2024-11-15	209.8000	210.0000	204.9200	209.9500	-9.132%	372	309	+4.639%
2024-11-12	231.0500	231.0500	231.0500	231.0500	+0.675%	20	183	-4.917%
2024-11-11	229.5000	229.5000	229.5000	229.5000	+7.043%	1	163	-4.275%
2024-11-08	214.4000	214.4000	214.4000	214.4000	+47.964%	2	163	+2.467%
2024-10-31	144.9000	144.9000	144.9000	144.9000	-0.069%	1	162	+51.615%
2024-10-24	138.8500	145.0000	138.8500	145.0000	+32.420%	2	161	+51.510%
2024-10-23	109.5000	109.5000	109.5000	109.5000	-2.057%	2	162	+100.630%
2024-10-22	111.8500	111.8500	111.8000	111.8000	-0.445%	2	164	+96.503%
2024-10-21	111.5500	113.9000	111.5500	112.3000	-3.398%	6	164	+95.628%
2024-10-11	116.2500	116.2500	116.2500	116.2500	-12.508%	2	168	+88.981%
2024-10-10	132.8700	132.8700	132.8700	132.8700	-3.926%	1	168	+65.342%
2024-10-07	141.7000	141.7000	138.3000	138.3000	-11.984%	4	169	+58.850%
2024-09-30	156.1400	157.1400	156.0200	157.1300	+5.883%	6	172	+39.814%
2024-09-25	148.8000	148.8000	148.4000	148.4000	+7.536%	33	175	+48.039%
2024-09-19	138.0000	138.0000	138.0000	138.0000	+6.753%	1	161	+59.196%
2024-09-17	129.2700	129.2700	129.2700	129.2700	+1.707%	2	161	+69.947%
2024-09-13	127.1000	127.1000	127.1000	127.1000	-2.231%	2	159	+72.848%
2024-09-05	130.6000	130.6000	130.0000	130.0000	+11.924%	3	159	+68.992%
2024-09-04	116.1500	116.1500	116.1500	116.1500	+5.351%	4	162	+89.143%
2024-09-03	110.2500	110.2500	110.2500	110.2500	+1.240%	4	166	+99.265%
2024-08-30	108.9000	108.9000	108.9000	108.9000	-0.729%	2	161	+101.736%
2024-08-27	109.7000	109.7000	109.7000	109.7000	-1.349%	4	161	+100.264%
2024-08-22	121.0500	121.0500	111.2000	111.2000	-7.947%	3	161	+97.563%
2024-08-20	120.1100	120.8000	119.9500	120.8000	-0.951%	9	158	+81.863%
2024-08-19	118.7500	121.9600	118.7500	121.9600	+5.960%	15	151	+80.133%
2024-08-15	111.5000	115.1000	111.5000	115.1000	+12.293%	22	162	+90.869%
2024-08-14	102.5000	102.5000	102.5000	102.5000	-4.295%	1	142	+114.332%
2024-08-13	106.5000	107.1000	106.5000	107.1000	+7.100%	14	141	+105.126%
2024-08-08	96.0000	100.0000	95.9500	100.0000	-1.865%	4	128	+119.690%
2024-08-07	101.9000	101.9000	101.9000	101.9000	-2.066%	1	126	+115.594%
2024-08-06	98.0500	104.0500	97.2500	104.0500	+3.791%	5	125	+111.139%
2024-08-05	95.1500	101.0000	95.1500	100.2500	-8.196%	3	126	+119.142%
2024-08-02	113.0000	114.0000	109.2000	109.2000	-8.719%	18	126	+101.181%
2024-08-01	119.6300	119.6300	119.6300	119.6300	-0.308%	1	129	+83.641%
2024-07-30	120.0000	120.0000	120.0000	120.0000	-7.834%	1	129	+83.075%
2024-07-29	130.2000	130.2000	130.2000	130.2000	+8.014%	1	128	+68.733%
2024-07-26	120.5400	120.5400	120.5400	120.5400	-0.091%	6	127	+82.255%
2024-07-24	123.0000	123.0000	115.6500	120.6500	-19.567%	10	127	+82.089%
2024-07-18	150.9600	151.4000	150.0000	150.0000	-0.662%	3	122	+46.460%
2024-07-16	151.0000	151.0000	151.0000	151.0000	-4.738%	1	123	+45.490%
2024-07-15	158.3800	158.5100	158.3800	158.5100	+17.983%	2	124	+38.597%
2024-07-12	134.5300	134.5300	133.2000	134.3500	-5.321%	6	124	+63.521%
2024-07-11	165.0000	165.0000	141.9000	141.9000	-11.863%	12	123	+54.820%
2024-07-09	160.0000	161.2000	160.0000	161.0000	+8.491%	8	134	+36.453%
2024-07-03	136.4500	148.4000	136.4500	148.4000	+16.119%	13	124	+48.039%
2024-07-02	132.1300	132.1300	127.8000	127.8000	+13.067%	19	124	+71.901%
2024-07-01	108.0000	113.0300	108.0000	113.0300	+6.532%	19	122	+94.364%
2024-06-28	106.1000	106.1000	100.4000	106.1000	+6.848%	3	108	+107.059%
2024-06-27	99.3500	100.0500	99.3000	99.3000	+1.275%	4	107	+121.239%
2024-06-26	98.0500	98.0500	98.0500	98.0500	+6.925%	1	106	+124.059%
2024-06-25	91.7000	91.7000	91.7000	91.7000	+2.768%	8	106	+139.575%
2024-06-18	89.2300	89.2300	89.2300	89.2300	-1.945%	12	122	+146.206%
2024-06-17	91.0000	91.0000	91.0000	91.0000	+7.692%	1	122	+141.418%
2024-06-14	89.0000	89.0000	84.1000	84.5000	-6.423%	24	121	+159.988%
2024-06-13	95.2000	95.2000	90.3000	90.3000	+6.486%	3	119	+143.289%
2024-06-12	78.0000	84.8000	78.0000	84.8000	+10.417%	4	118	+159.068%
2024-06-11	76.8000	76.8000	76.0000	76.8000	-9.059%	3	117	+186.055%
2024-06-07	84.4500	84.4500	84.4500	84.4500	+0.225%	6	115	+160.142%
2024-06-06	79.9000	84.2600	79.9000	84.2600	+3.781%	2	112	+160.729%
2024-06-05	81.7300	81.7300	80.0000	81.1900	-1.826%	4	111	+170.588%
2024-06-03	84.0000	84.0000	82.7000	82.7000	-2.934%	5	110	+165.647%
2024-05-31	85.2000	85.2000	85.2000	85.2000	+2.036%	2	108	+157.852%
2024-05-30	85.8500	85.8500	83.5000	83.5000	+0.060%	2	107	+163.102%
2024-05-29	83.4500	83.4500	83.4500	83.4500	+1.768%	3	106	+163.259%
2024-05-28	82.0000	82.0000	82.0000	82.0000	-5.747%	3	104	+167.915%
2024-05-22	87.0000	87.0000	87.0000	87.0000	-1.091%	3	102	+152.517%
2024-05-21	86.0000	87.9600	86.0000	87.9600	+3.482%	2	102	+149.761%
2024-05-17	85.0000	85.0000	85.0000	85.0000	+4.770%	2	102	+158.459%
2024-05-16	81.1300	81.1300	81.1300	81.1300	-5.111%	1	101	+170.788%
2024-05-14	85.5000	85.5000	85.5000	85.5000	+5.556%	1	102	+156.947%
2024-05-13	81.0000	81.0000	81.0000	81.0000	+3.846%	1	102	+171.222%
2024-05-10	78.0000	78.0000	78.0000	78.0000	-3.418%	2	102	+181.654%
2024-05-09	80.7600	80.7600	80.7600	80.7600	-2.109%	1	102	+172.028%
2024-05-08	80.0000	82.5000	80.0000	82.5000	-4.070%	3	101	+166.291%
2024-05-07	90.0000	90.0000	86.0000	86.0000	-4.867%	6	99	+155.453%
2024-05-06	90.4000	90.4000	90.4000	90.4000	+1.687%	2	96	+143.020%
2024-05-03	88.9000	88.9000	88.9000	88.9000	0.000%	2	94	+147.120%
2024-05-02	91.0000	91.0000	88.9000	88.9000	-4.439%	3	94	+147.120%
2024-04-30	97.0000	97.0000	93.0300	93.0300	-12.236%	19	96	+136.150%
2024-04-29	90.9500	106.0000	90.9500	106.0000	+33.333%	18	79	+107.255%
2024-04-26	81.3000	81.3000	79.5000	79.5000	+10.493%	8	82	+176.340%
2024-04-25	71.9500	71.9500	71.9500	71.9500	-0.167%	4	80	+205.337%
2024-04-24	73.0000	73.2500	69.1000	72.0700	+21.637%	20	84	+204.829%
2024-04-23	57.6500	60.5000	57.1400	59.2500	+1.455%	18	77	+270.785%
2024-04-22	55.5500	58.4000	55.5000	58.4000	-4.262%	19	67	+276.182%
2024-04-19	62.4400	63.0600	61.0000	61.0000	-4.314%	10	58	+260.148%
2024-04-18	65.1000	67.0000	62.9800	63.7500	-5.625%	5	54	+244.612%
2024-04-17	67.5500	67.5500	67.5500	67.5500	-1.959%	1	53	+225.226%
2024-04-16	69.3000	70.0000	68.0500	68.9000	-16.068%	12	53	+218.853%
2024-04-10	83.3000	83.3000	82.0900	82.0900	-1.689%	10	46	+167.621%
2024-04-09	81.3500	84.4200	81.3500	83.5000	+0.724%	29	43	+163.102%
2024-04-08	81.1700	83.2000	81.1700	82.9000	+5.605%	26	35	+165.006%
2024-04-05	77.7700	78.5000	77.7700	78.5000	+0.474%	22	23	+179.860%
2024-04-03	78.1300	78.1300	78.1300	78.1300	-4.778%	10	13	+181.185%
2024-04-01	82.0500	82.0500	82.0500	82.0500	0.000%	3	3	+167.751%