Dark

TSLA20261218C335
TSLA Dec 18 2026 335.00 Call (TSLA261218C00335000)
option OPRA

EOD

Sep 24, 2026

59.36-0.902%(-0.54)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	58.4000	61.1500	58.4000	59.3600	-0.902%	37	617	0.000%
2026-09-23	60.7800	61.0600	59.8000	59.9000	-1.480%	20	627	-0.902%
2026-09-22	59.0000	60.8000	57.3500	60.8000	+5.373%	61	641	-2.368%
2026-09-21	57.2000	58.9000	56.0300	57.7000	+16.097%	29	675	+2.877%
2026-09-18	49.1000	49.7000	49.1000	49.7000	-3.157%	5	683	+19.437%
2026-09-17	51.4400	56.8400	51.2000	51.3200	+11.275%	14	683	+15.666%
2026-09-16	51.0000	51.0000	44.6500	46.1200	+4.818%	32	679	+28.708%
2026-09-15	45.8500	47.2500	44.0000	44.0000	-7.290%	36	682	+34.909%
2026-09-14	48.3000	48.3000	47.4600	47.4600	-8.378%	19	685	+25.074%
2026-09-11	51.3300	52.3000	51.3300	51.8000	-3.412%	11	686	+14.595%
2026-09-10	50.3500	53.6300	50.3500	53.6300	-3.578%	8	684	+10.684%
2026-09-09	59.7500	59.7500	54.7700	55.6200	+4.943%	10	681	+6.724%
2026-09-08	48.2100	55.7500	48.2100	53.0000	+19.910%	12	679	+12.000%
2026-09-04	49.3000	49.3000	42.8900	44.2000	-32.725%	51	699	+34.299%
2026-09-03	60.5000	67.4500	58.9100	65.7000	+46.619%	42	699	-9.650%
2026-09-02	43.5100	46.8000	43.5100	44.8100	-2.375%	9	710	+32.470%
2026-09-01	47.2500	49.0000	45.9000	45.9000	-18.036%	4	708	+29.325%
2026-08-31	52.4500	56.6000	52.4500	56.0000	+34.713%	72	706	+6.000%
2026-08-28	49.1700	49.1700	40.7500	41.5700	-11.534%	32	650	+42.795%
2026-08-27	45.5000	47.4800	45.5000	46.9900	+11.351%	12	660	+26.325%
2026-08-26	41.0000	44.0000	40.8900	42.2000	-6.430%	5	671	+40.664%
2026-08-25	45.2000	48.0000	45.1000	45.1000	+1.760%	10	671	+31.619%
2026-08-24	48.8500	50.5200	44.3200	44.3200	-20.000%	20	670	+33.935%
2026-08-21	45.7000	55.9500	45.2000	55.4000	+30.599%	81	674	+7.148%
2026-08-20	42.4900	42.8100	39.5000	42.4200	-7.582%	49	677	+39.934%
2026-08-19	39.8500	45.9000	38.6000	45.9000	+21.172%	47	649	+29.325%
2026-08-18	34.4800	39.5400	34.4200	37.8800	-3.244%	47	652	+56.705%
2026-08-17	39.0400	40.7000	38.0700	39.1500	-6.786%	24	663	+51.622%
2026-08-14	44.8500	46.7000	38.6100	42.0000	+5.475%	89	652	+41.333%
2026-08-13	31.2500	40.0000	31.2500	39.8200	+22.561%	67	631	+49.071%
2026-08-12	35.5000	35.5000	30.8500	32.4900	-10.075%	35	608	+82.702%
2026-08-11	36.5700	38.5000	36.1000	36.1300	-0.138%	38	593	+64.296%
2026-08-10	35.6500	36.8200	34.9000	36.1800	+3.106%	79	584	+64.069%
2026-08-07	33.9500	38.9500	33.9500	35.0900	+11.397%	31	580	+69.165%
2026-08-06	30.4300	31.8500	30.4300	31.5000	-4.545%	8	570	+88.444%
2026-08-05	34.1300	36.4000	33.0000	33.0000	-12.211%	180	570	+79.879%
2026-08-04	36.0700	38.3000	34.1000	37.5900	+9.912%	191	557	+57.914%
2026-08-03	28.9800	35.7800	28.9800	34.2000	+18.544%	89	548	+73.567%
2026-07-31	28.8200	29.8700	25.4300	28.8500	+1.943%	159	541	+105.754%
2026-07-30	25.3200	28.7000	25.3200	28.3000	+18.163%	104	420	+109.753%
2026-07-29	27.9600	27.9600	23.9000	23.9500	-14.464%	83	332	+147.850%
2026-07-28	27.2800	29.0000	25.2500	28.0000	-1.789%	51	256	+112.000%
2026-07-27	30.2200	32.1000	27.6000	28.5100	-8.032%	154	233	+108.208%
2026-07-24	35.9800	35.9800	29.0000	31.0000	-11.378%	123	173	+91.484%
2026-07-23	43.8000	45.0000	32.9000	34.9800	-49.370%	129	109	+69.697%
2026-07-22	71.0800	71.4900	69.0900	69.0900	-5.744%	3	55	-14.083%
2026-07-21	66.9900	73.3000	66.9900	73.3000	-1.372%	2	55	-19.018%
2026-07-17	74.3200	74.3200	74.3200	74.3200	-8.675%	9	56	-20.129%
2026-07-16	81.3800	81.3800	81.3800	81.3800	-9.457%	4	56	-27.058%
2026-07-14	89.8800	89.8800	89.8800	89.8800	+4.780%	9	56	-33.956%
2026-07-13	85.7800	85.7800	85.7800	85.7800	-14.553%	2	51	-30.800%
2026-07-10	100.3900	100.3900	100.3900	100.3900	+16.058%	1	52	-40.871%
2026-07-09	86.5000	86.5000	86.5000	86.5000	-9.727%	1	52	-31.376%
2026-07-06	95.8200	95.8200	95.8200	95.8200	+7.014%	4	51	-38.051%
2026-07-02	103.2000	103.2000	89.5400	89.5400	-0.622%	6	50	-33.706%
2026-06-29	90.1000	90.1000	90.1000	90.1000	+9.544%	1	50	-34.118%
2026-06-26	82.2500	82.2500	82.2500	82.2500	+12.857%	3	50	-27.830%
2026-06-25	72.8800	72.8800	72.8800	72.8800	-2.710%	2	53	-18.551%
2026-06-24	74.9100	74.9100	74.9100	74.9100	-13.118%	1	53	-20.758%
2026-06-18	86.3000	86.3500	86.2200	86.2200	-12.020%	7	51	-31.153%
2026-06-16	99.4300	99.4300	98.0000	98.0000	-6.977%	2	51	-39.429%
2026-06-15	105.0000	105.3500	102.9500	105.3500	+6.093%	9	54	-43.654%
2026-06-12	94.5500	99.3000	92.6000	99.3000	+16.686%	14	54	-40.222%
2026-06-10	85.1000	85.1000	85.1000	85.1000	-10.232%	11	54	-30.247%
2026-06-09	90.0000	94.8000	87.7500	94.8000	-4.000%	4	43	-37.384%
2026-06-08	100.0000	100.0000	98.7500	98.7500	+5.671%	2	41	-39.889%
2026-06-05	102.0000	102.0000	93.4500	93.4500	-19.544%	13	41	-36.479%
2026-06-03	116.1500	116.1500	116.1500	116.1500	+2.020%	1	29	-48.894%
2026-06-01	113.8500	113.8500	113.8500	113.8500	-9.535%	1	28	-47.861%
2026-05-29	128.5000	128.5000	125.8500	125.8500	+8.435%	4	29	-52.833%
2026-05-22	116.0600	116.0600	116.0600	116.0600	+7.563%	3	26	-48.854%
2026-05-18	107.9000	107.9000	107.9000	107.9000	-10.083%	25	23	-44.986%
2026-05-15	120.0000	120.0000	120.0000	120.0000	-13.069%	5	23	-50.533%
2026-05-14	138.1700	138.1700	138.0400	138.0400	-0.976%	8	28	-56.998%
2026-05-13	134.2800	139.4000	134.2800	139.4000	+16.167%	10	4	-57.418%
2026-05-12	132.0500	132.0500	120.0000	120.0000	+25.523%	19	4	-50.533%
2026-05-01	95.1000	95.6000	95.0000	95.6000	+29.997%	3	4	-37.908%
2026-04-27	74.3000	74.3000	73.5400	73.5400	-10.361%	4	4	-19.282%
2026-04-24	81.1000	82.0400	81.1000	82.0400	-2.170%	2	3	-27.645%
2026-04-23	82.4000	83.8600	82.4000	83.8600	0.000%	4	2	-29.215%