Dark

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

EOD

Jul 31, 2026

179.97+3.795%(+6.58)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	179.9700	179.9700	179.9700	179.9700	+3.795%	1	327	0.000%
2026-07-28	173.3900	173.3900	173.3900	173.3900	-1.517%	1	327	+3.795%
2026-07-27	176.0600	176.0600	176.0600	176.0600	-7.976%	1	328	+2.221%
2026-07-23	192.1700	192.1700	191.3200	191.3200	-26.863%	2	327	-5.932%
2026-07-16	261.5900	261.5900	261.5900	261.5900	+7.069%	1	328	-31.201%
2026-06-25	244.3200	244.3200	244.3200	244.3200	-10.143%	10	327	-26.338%
2026-06-17	271.9000	271.9000	271.9000	271.9000	+1.417%	2	329	-33.810%
2026-06-10	259.4500	268.1000	259.4500	268.1000	-10.633%	2	329	-32.872%
2026-05-11	300.0000	300.0000	300.0000	300.0000	+33.630%	1	328	-40.010%
2026-04-13	224.6500	224.6500	224.5000	224.5000	+1.814%	2	329	-19.835%
2026-04-08	220.3500	220.5000	220.3500	220.5000	-1.852%	2	328	-18.381%
2026-04-06	224.6600	224.6600	224.6600	224.6600	-3.038%	1	328	-19.892%
2026-04-02	231.7500	231.7500	231.7000	231.7000	-1.822%	2	329	-22.326%
2026-03-31	235.9500	236.0000	235.9500	236.0000	+3.965%	2	329	-23.742%
2026-03-30	227.2500	227.2500	227.0000	227.0000	-4.481%	2	330	-20.718%
2026-03-27	234.7700	237.7500	234.7700	237.6500	-3.335%	3	330	-24.271%
2026-03-26	247.6000	247.7500	245.8000	245.8500	-7.780%	44	329	-26.797%
2026-03-03	266.5900	266.5900	266.5900	266.5900	-10.118%	1	351	-32.492%
2026-01-20	296.6000	296.6000	296.6000	296.6000	-4.633%	1	351	-39.322%
2026-01-16	311.0100	311.0100	311.0100	311.0100	-11.622%	2	351	-42.134%
2025-12-26	351.9100	351.9100	351.9100	351.9100	+30.361%	1	351	-48.859%
2025-11-21	278.7000	278.7000	269.9500	269.9500	-4.611%	3	351	-33.332%
2025-11-13	283.0000	283.0000	283.0000	283.0000	-7.547%	1	352	-36.406%
2025-11-12	306.1000	306.1000	306.1000	306.1000	-8.078%	1	351	-41.205%
2025-10-02	333.0000	333.0000	333.0000	333.0000	+24.579%	1	350	-45.955%
2025-09-12	267.3000	267.3000	267.3000	267.3000	+16.071%	1	350	-32.671%
2025-09-08	230.2900	230.2900	230.2900	230.2900	+0.761%	1	351	-21.851%
2025-09-05	228.5500	228.5500	228.5500	228.5500	+6.367%	1	351	-21.256%
2025-08-18	214.8700	214.8700	214.8700	214.8700	-2.421%	2	352	-16.242%
2025-08-13	220.2000	220.2000	220.2000	220.2000	+4.907%	1	354	-18.270%
2025-07-18	209.9000	209.9000	209.9000	209.9000	+12.493%	2	355	-14.259%
2025-07-10	186.5900	186.5900	186.5900	186.5900	+6.513%	1	353	-3.548%
2025-07-07	175.1800	175.1800	175.1800	175.1800	-16.803%	1	352	+2.734%
2025-06-26	210.5600	210.5600	210.5600	210.5600	-5.540%	1	353	-14.528%
2025-06-23	222.9100	222.9100	222.9100	222.9100	+19.484%	1	352	-19.263%
2025-06-06	186.5600	186.5600	186.5600	186.5600	-6.181%	2	353	-3.532%
2025-06-05	198.8500	198.8500	198.8500	198.8500	-19.245%	1	353	-9.495%
2025-05-29	246.2400	246.2400	246.2400	246.2400	+40.028%	1	352	-26.913%
2025-04-28	175.8500	175.8500	175.8500	175.8500	+18.537%	10	352	+2.343%
2025-04-23	147.5000	148.5500	147.5000	148.3500	+8.801%	4	352	+21.314%
2025-04-17	136.3500	136.3500	136.3500	136.3500	+1.187%	1	352	+31.991%
2025-04-16	134.8500	134.8500	134.7500	134.7500	-20.689%	2	352	+33.558%
2025-03-27	170.0500	170.0500	169.9000	169.9000	-3.499%	2	352	+5.927%
2025-03-25	176.1600	176.1600	176.0600	176.0600	+7.027%	2	352	+2.221%
2025-03-24	164.4000	164.5000	164.4000	164.5000	+26.296%	2	352	+9.404%
2025-03-11	130.6700	130.6700	130.2500	130.2500	-20.205%	2	352	+38.173%
2025-03-04	163.2300	163.2300	163.2300	163.2300	-11.012%	1	350	+10.255%
2025-02-26	183.4300	183.4300	183.4300	183.4300	-4.014%	4	351	-1.886%
2025-02-25	198.0000	198.0200	190.1700	191.1000	-12.938%	20	356	-5.824%
2025-02-24	219.5000	219.5000	219.5000	219.5000	-8.351%	1	356	-18.009%
2025-02-20	239.5000	239.5000	239.5000	239.5000	+3.144%	2	355	-24.856%
2025-02-12	232.3000	232.3000	232.2000	232.2000	-11.959%	2	357	-22.494%
2025-02-03	263.7400	263.7400	263.7400	263.7400	-10.899%	1	356	-31.762%
2025-01-03	296.0000	296.0000	296.0000	296.0000	-14.451%	2	357	-39.199%
2024-12-16	346.0000	346.0000	346.0000	346.0000	+17.412%	2	358	-47.986%
2024-12-10	294.6900	294.6900	294.6900	294.6900	+20.184%	1	360	-38.929%
2024-12-04	245.2000	245.2000	245.2000	245.2000	+0.290%	1	361	-26.603%
2024-12-02	244.4900	244.4900	244.4900	244.4900	+11.568%	2	362	-26.390%
2024-11-27	219.1400	219.1400	219.1400	219.1400	-6.749%	1	363	-17.874%
2024-11-26	235.0000	235.0000	235.0000	235.0000	-3.332%	1	363	-23.417%
2024-11-25	242.5500	243.1000	242.3000	243.1000	+7.452%	157	363	-25.969%
2024-11-20	226.2400	226.2400	226.2400	226.2400	+7.759%	20	289	-20.452%
2024-11-15	209.8000	210.0000	204.9200	209.9500	-9.132%	372	309	-14.280%
2024-11-12	231.0500	231.0500	231.0500	231.0500	+0.675%	20	183	-22.108%
2024-11-11	229.5000	229.5000	229.5000	229.5000	+7.043%	1	163	-21.582%
2024-11-08	214.4000	214.4000	214.4000	214.4000	+47.964%	2	163	-16.059%
2024-10-31	144.9000	144.9000	144.9000	144.9000	-0.069%	1	162	+24.203%
2024-10-24	138.8500	145.0000	138.8500	145.0000	+32.420%	2	161	+24.117%
2024-10-23	109.5000	109.5000	109.5000	109.5000	-2.057%	2	162	+64.356%
2024-10-22	111.8500	111.8500	111.8000	111.8000	-0.445%	2	164	+60.975%
2024-10-21	111.5500	113.9000	111.5500	112.3000	-3.398%	6	164	+60.258%
2024-10-11	116.2500	116.2500	116.2500	116.2500	-12.508%	2	168	+54.813%
2024-10-10	132.8700	132.8700	132.8700	132.8700	-3.926%	1	168	+35.448%
2024-10-07	141.7000	141.7000	138.3000	138.3000	-11.984%	4	169	+30.130%
2024-09-30	156.1400	157.1400	156.0200	157.1300	+5.883%	6	172	+14.536%
2024-09-25	148.8000	148.8000	148.4000	148.4000	+7.536%	33	175	+21.274%
2024-09-19	138.0000	138.0000	138.0000	138.0000	+6.753%	1	161	+30.413%
2024-09-17	129.2700	129.2700	129.2700	129.2700	+1.707%	2	161	+39.220%
2024-09-13	127.1000	127.1000	127.1000	127.1000	-2.231%	2	159	+41.597%
2024-09-05	130.6000	130.6000	130.0000	130.0000	+11.924%	3	159	+38.438%
2024-09-04	116.1500	116.1500	116.1500	116.1500	+5.351%	4	162	+54.946%
2024-09-03	110.2500	110.2500	110.2500	110.2500	+1.240%	4	166	+63.238%
2024-08-30	108.9000	108.9000	108.9000	108.9000	-0.729%	2	161	+65.262%
2024-08-27	109.7000	109.7000	109.7000	109.7000	-1.349%	4	161	+64.057%
2024-08-22	121.0500	121.0500	111.2000	111.2000	-7.947%	3	161	+61.844%
2024-08-20	120.1100	120.8000	119.9500	120.8000	-0.951%	9	158	+48.982%
2024-08-19	118.7500	121.9600	118.7500	121.9600	+5.960%	15	151	+47.565%
2024-08-15	111.5000	115.1000	111.5000	115.1000	+12.293%	22	162	+56.360%
2024-08-14	102.5000	102.5000	102.5000	102.5000	-4.295%	1	142	+75.580%
2024-08-13	106.5000	107.1000	106.5000	107.1000	+7.100%	14	141	+68.039%
2024-08-08	96.0000	100.0000	95.9500	100.0000	-1.865%	4	128	+79.970%
2024-08-07	101.9000	101.9000	101.9000	101.9000	-2.066%	1	126	+76.614%
2024-08-06	98.0500	104.0500	97.2500	104.0500	+3.791%	5	125	+72.965%
2024-08-05	95.1500	101.0000	95.1500	100.2500	-8.196%	3	126	+79.521%
2024-08-02	113.0000	114.0000	109.2000	109.2000	-8.719%	18	126	+64.808%
2024-08-01	119.6300	119.6300	119.6300	119.6300	-0.308%	1	129	+50.439%
2024-07-30	120.0000	120.0000	120.0000	120.0000	-7.834%	1	129	+49.975%
2024-07-29	130.2000	130.2000	130.2000	130.2000	+8.014%	1	128	+38.226%
2024-07-26	120.5400	120.5400	120.5400	120.5400	-0.091%	6	127	+49.303%
2024-07-24	123.0000	123.0000	115.6500	120.6500	-19.567%	10	127	+49.167%
2024-07-18	150.9600	151.4000	150.0000	150.0000	-0.662%	3	122	+19.980%
2024-07-16	151.0000	151.0000	151.0000	151.0000	-4.738%	1	123	+19.185%
2024-07-15	158.3800	158.5100	158.3800	158.5100	+17.983%	2	124	+13.539%
2024-07-12	134.5300	134.5300	133.2000	134.3500	-5.321%	6	124	+33.956%
2024-07-11	165.0000	165.0000	141.9000	141.9000	-11.863%	12	123	+26.829%
2024-07-09	160.0000	161.2000	160.0000	161.0000	+8.491%	8	134	+11.783%
2024-07-03	136.4500	148.4000	136.4500	148.4000	+16.119%	13	124	+21.274%
2024-07-02	132.1300	132.1300	127.8000	127.8000	+13.067%	19	124	+40.822%
2024-07-01	108.0000	113.0300	108.0000	113.0300	+6.532%	19	122	+59.223%
2024-06-28	106.1000	106.1000	100.4000	106.1000	+6.848%	3	108	+69.623%
2024-06-27	99.3500	100.0500	99.3000	99.3000	+1.275%	4	107	+81.239%
2024-06-26	98.0500	98.0500	98.0500	98.0500	+6.925%	1	106	+83.549%
2024-06-25	91.7000	91.7000	91.7000	91.7000	+2.768%	8	106	+96.260%
2024-06-18	89.2300	89.2300	89.2300	89.2300	-1.945%	12	122	+101.692%
2024-06-17	91.0000	91.0000	91.0000	91.0000	+7.692%	1	122	+97.769%
2024-06-14	89.0000	89.0000	84.1000	84.5000	-6.423%	24	121	+112.982%
2024-06-13	95.2000	95.2000	90.3000	90.3000	+6.486%	3	119	+99.302%
2024-06-12	78.0000	84.8000	78.0000	84.8000	+10.417%	4	118	+112.229%
2024-06-11	76.8000	76.8000	76.0000	76.8000	-9.059%	3	117	+134.336%
2024-06-07	84.4500	84.4500	84.4500	84.4500	+0.225%	6	115	+113.108%
2024-06-06	79.9000	84.2600	79.9000	84.2600	+3.781%	2	112	+113.589%
2024-06-05	81.7300	81.7300	80.0000	81.1900	-1.826%	4	111	+121.665%
2024-06-03	84.0000	84.0000	82.7000	82.7000	-2.934%	5	110	+117.618%
2024-05-31	85.2000	85.2000	85.2000	85.2000	+2.036%	2	108	+111.232%
2024-05-30	85.8500	85.8500	83.5000	83.5000	+0.060%	2	107	+115.533%
2024-05-29	83.4500	83.4500	83.4500	83.4500	+1.768%	3	106	+115.662%
2024-05-28	82.0000	82.0000	82.0000	82.0000	-5.747%	3	104	+119.476%
2024-05-22	87.0000	87.0000	87.0000	87.0000	-1.091%	3	102	+106.862%
2024-05-21	86.0000	87.9600	86.0000	87.9600	+3.482%	2	102	+104.604%
2024-05-17	85.0000	85.0000	85.0000	85.0000	+4.770%	2	102	+111.729%
2024-05-16	81.1300	81.1300	81.1300	81.1300	-5.111%	1	101	+121.829%
2024-05-14	85.5000	85.5000	85.5000	85.5000	+5.556%	1	102	+110.491%
2024-05-13	81.0000	81.0000	81.0000	81.0000	+3.846%	1	102	+122.185%
2024-05-10	78.0000	78.0000	78.0000	78.0000	-3.418%	2	102	+130.731%
2024-05-09	80.7600	80.7600	80.7600	80.7600	-2.109%	1	102	+122.845%
2024-05-08	80.0000	82.5000	80.0000	82.5000	-4.070%	3	101	+118.145%
2024-05-07	90.0000	90.0000	86.0000	86.0000	-4.867%	6	99	+109.267%
2024-05-06	90.4000	90.4000	90.4000	90.4000	+1.687%	2	96	+99.082%
2024-05-03	88.9000	88.9000	88.9000	88.9000	0.000%	2	94	+102.441%
2024-05-02	91.0000	91.0000	88.9000	88.9000	-4.439%	3	94	+102.441%
2024-04-30	97.0000	97.0000	93.0300	93.0300	-12.236%	19	96	+93.454%
2024-04-29	90.9500	106.0000	90.9500	106.0000	+33.333%	18	79	+69.783%
2024-04-26	81.3000	81.3000	79.5000	79.5000	+10.493%	8	82	+126.377%
2024-04-25	71.9500	71.9500	71.9500	71.9500	-0.167%	4	80	+150.132%
2024-04-24	73.0000	73.2500	69.1000	72.0700	+21.637%	20	84	+149.716%
2024-04-23	57.6500	60.5000	57.1400	59.2500	+1.455%	18	77	+203.747%
2024-04-22	55.5500	58.4000	55.5000	58.4000	-4.262%	19	67	+208.168%
2024-04-19	62.4400	63.0600	61.0000	61.0000	-4.314%	10	58	+195.033%
2024-04-18	65.1000	67.0000	62.9800	63.7500	-5.625%	5	54	+182.306%
2024-04-17	67.5500	67.5500	67.5500	67.5500	-1.959%	1	53	+166.425%
2024-04-16	69.3000	70.0000	68.0500	68.9000	-16.068%	12	53	+161.205%
2024-04-10	83.3000	83.3000	82.0900	82.0900	-1.689%	10	46	+119.235%
2024-04-09	81.3500	84.4200	81.3500	83.5000	+0.724%	29	43	+115.533%
2024-04-08	81.1700	83.2000	81.1700	82.9000	+5.605%	26	35	+117.093%
2024-04-05	77.7700	78.5000	77.7700	78.5000	+0.474%	22	23	+129.261%
2024-04-03	78.1300	78.1300	78.1300	78.1300	-4.778%	10	13	+130.347%
2024-04-01	82.0500	82.0500	82.0500	82.0500	0.000%	3	3	+119.342%