Dark

TSLA20261218C345
TSLA Dec 18 2026 345.00 Call (TSLA261218C00345000)
option OPRA

EOD

Sep 24, 2026

52.30-9.578%(-5.54)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	52.0000	52.5000	50.0000	52.3000	-9.578%	29	663	0.000%
2026-09-23	55.0000	57.8400	55.0000	57.8400	+11.231%	2	651	-9.578%
2026-09-22	51.3600	52.0000	51.3600	52.0000	+2.382%	5	652	+0.577%
2026-09-21	50.3300	53.0000	49.0000	50.7900	+16.491%	22	648	+2.973%
2026-09-18	44.7000	44.7000	42.0000	43.6000	-5.628%	28	633	+19.954%
2026-09-17	46.7000	51.2000	44.9000	46.2000	+13.514%	27	622	+13.203%
2026-09-16	42.0000	45.0000	39.8000	40.7000	+3.038%	46	631	+28.501%
2026-09-15	38.7500	41.8500	38.4500	39.5000	-3.659%	18	640	+32.405%
2026-09-14	42.8500	42.8500	40.2400	41.0000	-10.088%	17	629	+27.561%
2026-09-11	45.6800	45.6800	45.6000	45.6000	-3.594%	2	630	+14.693%
2026-09-10	48.9500	48.9500	47.3000	47.3000	-3.371%	3	630	+10.571%
2026-09-09	51.2000	51.2000	48.8000	48.9500	+0.102%	28	628	+6.844%
2026-09-08	40.8200	48.9000	40.8200	48.9000	+25.707%	30	631	+6.953%
2026-09-04	40.5000	40.5000	37.6800	38.9000	-29.986%	27	639	+34.447%
2026-09-03	53.0000	61.1600	53.0000	55.5600	+32.919%	94	639	-5.868%
2026-09-02	38.8200	41.8000	38.8200	41.8000	+3.851%	14	638	+25.120%
2026-09-01	44.9600	44.9600	40.2500	40.2500	-20.012%	16	636	+29.938%
2026-08-31	37.0000	50.3200	37.0000	50.3200	+36.000%	56	638	+3.935%
2026-08-28	41.4000	41.4000	35.3000	37.0000	-10.779%	90	657	+41.351%
2026-08-27	36.7500	41.8500	36.7500	41.4700	+12.081%	81	630	+26.115%
2026-08-26	35.5500	40.0300	35.4300	37.0000	-8.075%	237	654	+41.351%
2026-08-25	40.2500	44.0000	40.2500	40.2500	+2.600%	19	550	+29.938%
2026-08-24	41.2600	44.8500	39.1500	39.2300	-22.317%	60	543	+33.316%
2026-08-21	40.1000	50.5500	39.5700	50.5000	+33.598%	115	547	+3.564%
2026-08-20	38.4500	38.5500	35.0000	37.8000	-5.025%	177	583	+38.360%
2026-08-19	33.8000	40.4300	33.8000	39.8000	+22.650%	271	603	+31.407%
2026-08-18	31.1500	35.1500	31.1500	32.4500	-9.861%	45	623	+61.171%
2026-08-17	34.2100	36.5000	34.2100	36.0000	-1.961%	58	638	+45.278%
2026-08-14	37.4900	42.3000	33.6000	36.7200	+4.170%	103	607	+42.429%
2026-08-13	30.0500	35.5000	30.0500	35.2500	+23.252%	97	580	+48.369%
2026-08-12	30.3000	30.3000	26.9400	28.6000	-9.921%	27	571	+82.867%
2026-08-11	32.5000	33.8700	31.7500	31.7500	+2.189%	59	561	+64.724%
2026-08-10	31.7600	32.3100	30.8500	31.0700	-1.051%	36	516	+68.330%
2026-08-07	31.0000	35.0000	29.6600	31.4000	+11.150%	178	494	+66.561%
2026-08-06	27.9500	29.2200	27.2500	28.2500	-4.561%	23	335	+85.133%
2026-08-05	30.0000	31.1000	29.6000	29.6000	-11.800%	42	316	+76.689%
2026-08-04	32.0400	34.2100	30.4000	33.5600	+9.138%	17	298	+55.840%
2026-08-03	27.3000	31.6000	27.3000	30.7500	+17.906%	14	293	+70.081%
2026-07-31	27.4100	27.4100	23.2000	26.0800	+3.492%	66	287	+100.537%
2026-07-30	22.1500	25.2500	22.1500	25.2000	+20.000%	71	267	+107.540%
2026-07-29	24.8200	24.8200	20.8500	21.0000	-14.980%	28	222	+149.048%
2026-07-28	23.4400	24.7000	22.7000	24.7000	-1.397%	6	222	+111.741%
2026-07-27	25.4300	25.5000	24.5500	25.0500	-6.390%	89	221	+108.782%
2026-07-24	31.1000	32.1500	25.6500	26.7600	-10.800%	38	151	+95.441%
2026-07-23	39.6700	39.6700	30.0000	30.0000	-54.142%	151	147	+74.333%
2026-07-22	64.5300	65.5700	64.5300	65.4200	-2.212%	6	55	-20.055%
2026-07-21	61.0800	67.1600	61.0800	66.9000	+9.189%	4	55	-21.824%
2026-07-20	71.5100	71.5100	61.2100	61.2700	-11.331%	82	54	-14.640%
2026-07-17	70.2900	70.2900	69.1000	69.1000	-6.622%	3	46	-24.313%
2026-07-16	74.0000	74.0000	74.0000	74.0000	-6.613%	1	45	-29.324%
2026-07-13	79.2400	79.2400	79.2400	79.2400	-9.873%	2	45	-33.998%
2026-07-07	87.5600	87.9200	87.5600	87.9200	-17.678%	4	43	-40.514%
2026-07-02	107.4500	107.4500	106.8000	106.8000	-2.018%	2	44	-51.030%
2026-07-01	109.0000	109.0000	109.0000	109.0000	+4.486%	10	44	-52.018%
2026-06-30	101.0000	105.0000	101.0000	104.3200	+9.811%	6	46	-49.866%
2026-06-29	93.3700	95.0000	93.3700	95.0000	+42.557%	11	47	-44.947%
2026-06-25	66.6500	67.4400	66.6400	66.6400	-1.725%	10	45	-21.519%
2026-06-24	68.7200	68.8000	67.8100	67.8100	-15.354%	7	47	-22.873%
2026-06-18	80.1100	80.1100	80.1100	80.1100	-13.066%	1	44	-34.715%
2026-06-16	92.8300	92.8300	91.7000	92.1500	-5.176%	11	44	-43.245%
2026-06-15	98.1200	98.1200	97.1800	97.1800	+9.523%	3	42	-46.182%
2026-06-11	81.4000	88.7300	81.4000	88.7300	+11.010%	4	42	-41.057%
2026-06-10	88.8300	88.8300	78.6300	79.9300	-1.673%	10	43	-34.568%
2026-06-09	98.0200	98.0200	81.2900	81.2900	-14.296%	13	42	-35.662%
2026-06-08	94.8500	94.8500	94.8500	94.8500	+11.628%	1	40	-44.860%
2026-06-05	88.6500	88.6500	84.9700	84.9700	-21.032%	23	39	-38.449%
2026-06-01	107.6000	107.6000	107.6000	107.6000	-11.038%	25	39	-51.394%
2026-05-29	120.9500	120.9500	120.9500	120.9500	-3.217%	25	39	-56.759%
2026-05-27	124.9300	124.9700	124.9300	124.9700	-4.457%	2	16	-58.150%
2026-05-14	132.1700	132.1700	130.7500	130.8000	+12.836%	12	14	-60.015%
2026-05-08	115.9200	115.9200	115.9200	115.9200	+19.394%	1	4	-54.883%
2026-05-07	101.3100	101.3100	97.0900	97.0900	+7.998%	3	4	-46.132%
2026-05-01	89.9000	89.9000	89.9000	89.9000	+18.445%	1	3	-41.824%
2026-04-30	75.9000	75.9000	75.9000	75.9000	+0.971%	1	3	-31.094%
2026-04-28	75.1700	75.1700	75.1700	75.1700	-2.693%	1	2	-30.424%
2026-04-23	80.5500	80.5500	77.2500	77.2500	-16.927%	2	1	-32.298%
2026-04-20	92.9900	92.9900	92.9900	92.9900	-8.249%	1	2	-43.757%
2026-04-17	102.8000	102.8000	101.3500	101.3500	0.000%	2	2	-48.397%