Dark

TSLA20261218C145
TSLA Dec 18 2026 145.00 Call (TSLA261218C00145000)
option OPRA

EOD

Jul 30, 2026

165.05+2.931%(+4.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	165.0500	165.0500	165.0500	165.0500	+2.931%	1	325	0.000%
2026-07-28	162.5100	162.5100	160.3500	160.3500	-40.353%	2	326	+2.931%
2026-07-10	268.8300	268.8300	268.8300	268.8300	+0.939%	4	326	-38.604%
2026-07-09	266.3300	266.3300	266.3300	266.3300	-5.372%	4	326	-38.028%
2026-06-30	281.4500	281.4500	281.4500	281.4500	+14.878%	1	326	-41.357%
2026-06-23	245.0000	245.0000	245.0000	245.0000	-10.909%	2	327	-32.633%
2026-06-09	275.0000	275.0000	275.0000	275.0000	-3.980%	2	329	-39.982%
2026-05-08	286.4000	286.4000	286.4000	286.4000	+11.692%	1	331	-42.371%
2026-05-01	256.4200	256.4200	256.4200	256.4200	+2.568%	1	331	-35.633%
2026-04-15	250.0000	250.0000	250.0000	250.0000	+17.836%	1	331	-33.980%
2026-04-13	212.1600	212.1600	212.1600	212.1600	+2.088%	1	332	-22.205%
2026-04-10	207.8200	207.8200	207.8200	207.8200	-3.653%	2	332	-20.580%
2026-03-30	223.0700	223.0700	215.7000	215.7000	-3.447%	151	334	-23.482%
2026-03-27	223.6000	223.6000	223.4000	223.4000	-5.579%	170	259	-26.119%
2026-03-26	244.9000	244.9000	236.6000	236.6000	-13.523%	154	196	-30.241%
2026-02-19	273.8000	273.8000	273.6000	273.6000	-3.150%	2	191	-39.675%
2026-02-13	282.5500	282.5500	282.5000	282.5000	-5.045%	2	191	-41.575%
2026-01-22	297.5100	297.5100	297.5100	297.5100	-1.951%	1	191	-44.523%
2026-01-16	303.4300	303.4300	303.4300	303.4300	+1.130%	1	192	-45.605%
2026-01-14	300.0400	300.0400	300.0400	300.0400	-6.237%	1	192	-44.991%
2025-12-31	320.0000	320.0000	320.0000	320.0000	+15.419%	5	193	-48.422%
2025-11-13	277.2500	277.2500	277.2500	277.2500	-12.032%	1	193	-40.469%
2025-11-10	315.1700	315.1700	315.1700	315.1700	+0.651%	70	193	-47.631%
2025-11-05	313.1300	313.1300	313.1300	313.1300	+0.401%	40	195	-47.290%
2025-10-23	311.8800	311.8800	311.8800	311.8800	+1.805%	2	229	-47.079%
2025-10-15	306.3500	306.3500	306.3500	306.3500	+1.761%	4	230	-46.124%
2025-10-14	301.0500	301.0500	301.0500	301.0500	+1.740%	1	230	-45.175%
2025-10-13	295.9000	295.9000	295.9000	295.9000	-4.289%	3	229	-44.221%
2025-09-22	309.1600	309.1600	309.1600	309.1600	+16.664%	2	229	-46.613%
2025-09-12	265.0000	265.0000	265.0000	265.0000	+12.541%	1	229	-37.717%
2025-09-11	235.4700	235.4700	235.4700	235.4700	+15.995%	40	230	-29.906%
2025-08-08	203.0000	203.0000	203.0000	203.0000	+7.692%	1	199	-18.695%
2025-08-06	188.5000	188.5000	188.5000	188.5000	-0.748%	1	199	-12.440%
2025-07-14	189.9200	189.9200	189.9200	189.9200	+12.379%	1	200	-13.095%
2025-07-07	165.0000	169.0000	165.0000	169.0000	-22.647%	2	201	-2.337%
2025-05-15	218.4800	218.4800	218.4800	218.4800	+25.816%	1	203	-24.455%
2025-05-02	173.6500	173.6500	173.6500	173.6500	+5.530%	2	204	-4.952%
2025-04-29	164.5000	164.5500	164.5000	164.5500	+1.386%	2	204	+0.304%
2025-04-28	162.3000	162.3000	162.3000	162.3000	-1.319%	2	205	+1.694%
2025-04-25	166.1500	166.1500	164.4700	164.4700	+18.923%	4	206	+0.353%
2025-04-24	139.2900	139.2900	138.3000	138.3000	+1.467%	8	207	+19.342%
2025-04-23	132.3000	136.4000	132.3000	136.3000	+20.406%	4	210	+21.093%
2025-04-21	113.2000	113.2000	113.2000	113.2000	-12.370%	2	213	+45.804%
2025-04-17	129.1800	129.1800	129.1800	129.1800	-9.557%	5	214	+27.767%
2025-04-14	142.8300	142.8300	142.8300	142.8300	+6.344%	3	214	+15.557%
2025-04-11	133.9200	134.3100	133.8500	134.3100	-9.458%	18	214	+22.887%
2025-04-09	125.2600	148.3400	125.2600	148.3400	+9.557%	7	215	+11.265%
2025-04-08	135.2000	135.4100	133.0100	135.4000	+5.534%	20	216	+21.898%
2025-04-07	116.6700	128.3000	116.6700	128.3000	-8.285%	3	221	+28.644%
2025-04-04	139.8900	139.8900	139.8900	139.8900	-5.925%	2	224	+17.986%
2025-04-03	148.6000	148.7000	148.6000	148.7000	-11.187%	2	223	+10.995%
2025-03-26	168.3700	168.9500	167.4200	167.4300	+2.448%	8	224	-1.421%
2025-03-24	163.6000	163.6000	163.3800	163.4300	+40.864%	82	224	+0.991%
2025-03-18	116.0200	116.0200	116.0200	116.0200	-15.035%	2	234	+42.260%
2025-03-14	134.0900	136.6000	134.0900	136.5500	+7.945%	6	236	+20.871%
2025-03-13	126.5000	126.5000	126.5000	126.5000	+2.704%	2	234	+30.474%
2025-03-11	123.1700	123.1700	123.1700	123.1700	+7.930%	5	234	+34.002%
2025-03-10	128.2500	128.2500	114.1200	114.1200	-23.409%	4	239	+44.628%
2025-03-07	149.0000	149.0000	149.0000	149.0000	+0.168%	2	242	+10.772%
2025-03-04	157.5300	157.5300	148.7500	148.7500	-10.580%	2	242	+10.958%
2025-02-28	166.3500	166.3500	166.3500	166.3500	-8.322%	8	243	-0.781%
2025-02-25	188.4500	188.4500	181.4500	181.4500	-18.760%	55	302	-9.038%
2025-02-12	215.6000	223.5000	215.6000	223.3500	-9.222%	21	302	-26.103%
2025-02-06	246.0400	246.0400	246.0400	246.0400	-13.670%	1	302	-32.917%
2025-01-31	285.0000	285.0000	285.0000	285.0000	+6.950%	2	303	-42.088%
2025-01-29	266.4800	266.4800	266.4800	266.4800	-4.812%	5	303	-38.063%
2025-01-27	279.9500	279.9500	279.9500	279.9500	-2.997%	1	298	-41.043%
2025-01-16	288.6000	288.6000	288.6000	288.6000	+1.763%	1	299	-42.810%
2025-01-14	283.6000	283.6000	283.6000	283.6000	+5.864%	1	298	-41.802%
2025-01-02	267.8900	267.8900	267.8900	267.8900	-12.654%	2	298	-38.389%
2024-12-19	306.7000	306.7000	306.7000	306.7000	-12.571%	1	298	-46.185%
2024-12-18	350.9500	350.9500	350.8000	350.8000	+34.483%	2	299	-52.950%
2024-12-06	260.8500	260.8500	260.8500	260.8500	+3.144%	2	299	-36.726%
2024-12-05	252.5000	252.9000	252.5000	252.9000	+8.891%	81	299	-34.737%
2024-12-03	232.5500	232.5500	232.2500	232.2500	-1.233%	2	262	-28.934%
2024-11-25	235.2500	235.3900	234.8500	235.1500	+0.239%	64	262	-29.811%
2024-11-22	234.5900	234.5900	234.5900	234.5900	+4.564%	2	241	-29.643%
2024-11-21	222.3000	224.3500	222.3000	224.3500	+2.233%	16	257	-26.432%
2024-11-20	219.5500	219.5500	219.4500	219.4500	+10.666%	2	257	-24.789%
2024-11-15	197.7500	198.3000	197.3800	198.3000	-12.121%	16	257	-16.768%
2024-11-11	227.5600	230.5000	225.5000	225.6500	+9.141%	83	257	-26.856%
2024-11-08	182.0000	209.0000	182.0000	206.7500	+14.227%	64	244	-20.169%
2024-11-07	174.5800	181.0000	174.5800	181.0000	+5.527%	9	237	-8.812%
2024-11-06	168.1000	171.5200	168.1000	171.5200	+24.290%	11	237	-3.772%
2024-11-05	135.1000	140.0000	135.1000	138.0000	+5.828%	18	240	+19.601%
2024-11-04	130.4000	130.4000	130.4000	130.4000	-4.818%	81	240	+26.572%
2024-10-31	141.0000	141.5000	136.2000	137.0000	-7.432%	42	240	+20.474%
2024-10-30	145.7000	148.0000	145.7000	148.0000	-4.046%	3	240	+11.520%
2024-10-28	155.5000	155.6000	154.2400	154.2400	+0.156%	4	240	+7.009%
2024-10-25	142.5000	154.0000	142.5000	154.0000	+10.047%	76	238	+7.175%
2024-10-24	130.1000	139.9400	130.1000	139.9400	+31.832%	4	238	+17.943%
2024-10-23	106.1500	106.1500	106.1500	106.1500	-0.422%	2	240	+55.488%
2024-10-21	106.2000	106.6000	106.2000	106.6000	-15.026%	2	240	+54.831%
2024-10-10	125.4500	125.4500	125.4500	125.4500	-5.070%	1	241	+31.566%
2024-10-09	132.3000	132.3000	132.1500	132.1500	+0.319%	20	241	+24.896%
2024-10-08	132.8400	132.8400	131.7300	131.7300	+1.409%	2	232	+25.294%
2024-10-07	129.9000	129.9000	129.9000	129.9000	-4.974%	1	232	+27.059%
2024-10-03	136.8500	136.8500	136.7000	136.7000	+3.678%	2	231	+20.739%
2024-10-02	131.8500	131.8500	131.8500	131.8500	-10.761%	2	231	+25.180%
2024-09-30	147.6500	147.7500	147.6500	147.7500	+0.579%	2	231	+11.709%
2024-09-27	146.9000	146.9000	146.9000	146.9000	+9.856%	2	231	+12.355%
2024-09-23	133.8000	133.8000	133.7200	133.7200	+11.248%	8	232	+23.430%
2024-09-18	120.2000	120.2000	120.2000	120.2000	-2.237%	1	236	+37.313%
2024-09-17	122.1500	122.9500	122.1500	122.9500	+3.450%	3	236	+34.242%
2024-09-16	119.1700	120.6500	118.4500	118.8500	+2.457%	13	236	+38.873%
2024-09-10	115.7500	116.0000	115.7500	116.0000	+5.455%	13	229	+42.284%
2024-09-06	110.0000	110.0000	110.0000	110.0000	+4.712%	2	231	+50.045%
2024-09-03	105.0500	105.0500	105.0500	105.0500	+1.273%	1	232	+57.116%
2024-08-29	103.7300	103.7300	103.7300	103.7300	+5.793%	1	232	+59.115%
2024-08-28	99.7500	99.7500	98.0500	98.0500	-5.721%	2	233	+68.332%
2024-08-27	106.1000	106.1000	104.0000	104.0000	-2.457%	3	233	+58.702%
2024-08-22	106.6200	106.6200	106.6200	106.6200	-8.126%	2	233	+54.802%
2024-08-21	115.8000	117.1000	113.4500	116.0500	+0.476%	16	235	+42.223%
2024-08-20	115.4000	115.5000	114.6000	115.5000	-0.602%	17	224	+42.900%
2024-08-19	114.5800	116.2000	114.5800	116.2000	+7.394%	17	207	+42.040%
2024-08-15	105.0000	109.3500	105.0000	108.2000	+12.241%	13	208	+52.542%
2024-08-14	97.0000	97.0000	96.3000	96.4000	+4.465%	9	197	+71.214%
2024-08-12	92.2800	92.2800	92.2800	92.2800	-2.142%	1	190	+78.858%
2024-08-09	94.0500	94.3000	94.0500	94.3000	-1.822%	6	189	+75.027%
2024-08-08	91.0000	96.7500	91.0000	96.0500	+2.508%	8	188	+71.838%
2024-08-07	94.4000	95.5000	93.7000	93.7000	-4.388%	18	190	+76.147%
2024-08-06	98.0000	98.0000	98.0000	98.0000	+1.135%	1	190	+68.418%
2024-08-05	94.0000	98.9500	94.0000	96.9000	-10.642%	13	191	+70.330%
2024-08-02	108.4400	108.4400	102.5000	108.4400	-3.420%	5	189	+52.204%
2024-08-01	112.2800	112.2800	112.2800	112.2800	-2.956%	5	188	+46.999%
2024-07-30	115.7000	115.7000	115.7000	115.7000	-6.694%	1	183	+42.653%
2024-07-29	124.0000	124.0000	124.0000	124.0000	+12.984%	1	184	+33.105%
2024-07-26	109.7500	109.7500	109.7500	109.7500	-5.143%	2	184	+50.387%
2024-07-25	115.2500	115.7000	115.2500	115.7000	+4.234%	2	183	+42.653%
2024-07-24	116.0000	116.0000	108.7500	111.0000	-20.436%	9	185	+48.694%
2024-07-23	138.7500	139.5100	138.7500	139.5100	-0.421%	3	187	+18.307%
2024-07-18	140.1000	140.1000	140.1000	140.1000	-9.350%	1	188	+17.809%
2024-07-15	155.5000	155.5000	154.5500	154.5500	+9.610%	2	189	+6.794%
2024-07-12	141.0000	141.0000	141.0000	141.0000	+4.344%	2	188	+17.057%
2024-07-11	154.0000	154.0000	135.1300	135.1300	-12.042%	4	188	+22.142%
2024-07-10	152.2700	153.6300	152.2700	153.6300	-1.361%	2	188	+7.433%
2024-07-09	155.5500	155.7500	155.5500	155.7500	+7.860%	4	188	+5.971%
2024-07-08	142.1700	144.4000	142.1700	144.4000	+1.762%	2	189	+14.301%
2024-07-05	141.9000	141.9000	141.9000	141.9000	+0.283%	2	189	+16.314%
2024-07-03	136.7300	141.5000	136.7300	141.5000	+15.832%	18	205	+16.643%
2024-07-02	119.0000	125.0000	119.0000	122.1600	+13.426%	51	205	+35.110%
2024-07-01	106.5200	107.7000	106.5200	107.7000	+13.333%	12	178	+53.250%
2024-06-28	99.7000	99.7000	95.0300	95.0300	+1.419%	8	188	+73.682%
2024-06-27	93.8400	93.8400	93.7000	93.7000	+10.015%	2	190	+76.147%
2024-06-18	85.1700	85.1700	85.1700	85.1700	+6.662%	20	199	+93.789%
2024-06-14	79.8500	79.8500	79.8500	79.8500	-3.795%	2	199	+106.700%
2024-06-13	83.0000	83.0000	83.0000	83.0000	+17.481%	1	198	+98.855%
2024-06-11	71.8500	71.8500	70.6500	70.6500	-6.300%	6	198	+133.616%
2024-06-10	78.2000	78.2000	75.4000	75.4000	-3.085%	2	199	+118.899%
2024-06-07	77.8000	77.8000	77.8000	77.8000	-2.077%	2	200	+112.147%
2024-06-06	76.9500	79.4500	76.9500	79.4500	-1.938%	2	201	+107.741%
2024-06-03	81.0200	81.0200	81.0200	81.0200	+4.542%	3	200	+103.715%
2024-05-28	78.1200	78.1200	77.5000	77.5000	-5.176%	5	203	+112.968%
2024-05-24	81.7300	81.7300	81.7300	81.7300	+4.581%	2	207	+101.945%
2024-05-23	78.1500	78.1500	78.1500	78.1500	+0.141%	1	208	+111.196%
2024-05-20	78.0400	78.0400	78.0400	78.0400	+0.051%	4	208	+111.494%
2024-05-15	77.3500	78.0000	77.3500	78.0000	+1.629%	3	204	+111.603%
2024-05-14	76.7500	76.7500	76.7500	76.7500	0.000%	1	202	+115.049%
2024-05-13	76.7500	76.7500	76.7500	76.7500	+5.643%	1	203	+115.049%
2024-05-10	74.6000	74.6000	72.6500	72.6500	-4.596%	34	202	+127.185%
2024-05-09	77.5500	77.5500	76.1500	76.1500	-1.932%	3	201	+116.743%
2024-05-08	77.7000	77.7000	77.6500	77.6500	-12.011%	2	202	+112.556%
2024-05-06	88.2500	88.2500	88.2500	88.2500	+2.497%	1	202	+87.025%
2024-05-03	86.1000	86.1000	86.1000	86.1000	+2.745%	2	202	+91.696%
2024-05-02	86.7000	86.7000	82.0000	83.8000	-3.789%	12	203	+96.957%
2024-04-30	90.4600	90.4600	87.0500	87.1000	-11.780%	18	207	+89.495%
2024-04-29	90.4000	98.7300	90.4000	98.7300	+35.936%	16	210	+67.173%
2024-04-26	77.0000	77.0000	72.6300	72.6300	-3.031%	30	212	+127.248%
2024-04-25	72.5500	74.9000	72.5500	74.9000	+9.663%	2	217	+120.360%
2024-04-24	68.2000	72.9000	65.1000	68.3000	+23.777%	102	217	+141.654%
2024-04-23	54.3000	57.6500	53.2000	55.1800	+2.185%	143	243	+199.112%
2024-04-22	52.5400	55.4500	51.5600	54.0000	-5.296%	125	126	+205.648%
2024-04-19	59.4000	59.5000	57.0200	57.0200	-5.204%	22	42	+189.460%
2024-04-18	60.0000	60.1500	59.1500	60.1500	-5.425%	10	26	+174.397%
2024-04-17	63.6000	63.6000	63.6000	63.6000	-0.313%	1	20	+159.513%
2024-04-16	63.8000	63.8000	63.8000	63.8000	-8.857%	1	20	+158.699%
2024-04-15	70.5000	70.5000	68.7000	70.0000	-9.677%	5	19	+135.786%
2024-04-12	77.5000	77.5000	77.5000	77.5000	+1.907%	6	18	+112.968%
2024-04-10	76.0500	76.0500	76.0500	76.0500	+11.184%	1	15	+117.028%
2024-04-05	68.4000	68.4000	68.4000	68.4000	-14.521%	2	14	+141.301%
2024-04-04	72.7000	80.0200	72.7000	80.0200	+9.842%	5	14	+106.261%
2024-04-03	72.5000	72.8500	72.5000	72.8500	-0.205%	10	9	+126.561%
2024-04-02	67.3000	73.0000	67.3000	73.0000	-5.806%	6	4	+126.096%
2024-04-01	77.5000	77.5000	77.5000	77.5000	0.000%	1	1	+112.968%