Dark

TSLA20261218C365
TSLA Dec 18 2026 365.00 Call (TSLA261218C00365000)
option OPRA

EOD

Sep 21, 2026

39.17+19.239%(+6.32)280

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	37.0400	41.1000	37.0400	39.1700	+19.239%	280	1,438	0.000%
2026-09-18	36.5000	37.1000	31.7300	32.8500	-5.603%	344	1,506	+19.239%
2026-09-17	35.7000	40.0000	33.9000	34.8000	+14.625%	134	1,369	+12.557%
2026-09-16	30.3000	34.8000	29.2500	30.3600	+1.200%	216	1,368	+29.018%
2026-09-15	30.7000	33.0000	29.1500	30.0000	-3.069%	147	1,360	+30.567%
2026-09-14	34.0000	34.0000	30.3700	30.9500	-11.445%	125	1,345	+26.559%
2026-09-11	35.1300	37.2800	34.2000	34.9500	-0.427%	611	1,339	+12.074%
2026-09-10	32.4000	37.7000	32.4000	35.1000	-9.302%	66	971	+11.595%
2026-09-09	40.0000	42.5000	38.3000	38.7000	+2.871%	54	952	+1.214%
2026-09-08	31.8200	38.5700	31.2200	37.6200	+25.400%	136	933	+4.120%
2026-09-04	35.5500	35.8000	28.5000	30.0000	-32.050%	148	897	+30.567%
2026-09-03	37.1500	49.2000	37.1500	44.1500	+36.055%	229	897	-11.280%
2026-09-02	32.7500	33.4000	29.0800	32.4500	+2.076%	31	931	+20.709%
2026-09-01	33.3500	33.8300	30.1200	31.7900	-19.661%	137	930	+23.215%
2026-08-31	27.5500	39.7500	27.5500	39.5700	+45.478%	143	882	-1.011%
2026-08-28	32.8500	32.9500	27.0500	27.2000	-15.291%	70	871	+44.007%
2026-08-27	31.2000	32.6000	29.9100	32.1100	+13.865%	110	893	+21.987%
2026-08-26	30.4600	30.4600	27.3800	28.2000	-11.599%	102	889	+38.901%
2026-08-25	32.2900	34.4300	31.9000	31.9000	+1.270%	22	864	+22.790%
2026-08-24	33.5000	35.0800	31.5000	31.5000	-17.755%	21	875	+24.349%
2026-08-21	31.9500	40.7200	30.9000	38.3000	+28.956%	225	879	+2.272%
2026-08-20	29.8600	29.8600	28.2800	29.7000	-8.615%	17	757	+31.886%
2026-08-19	28.8300	32.5000	28.8300	32.5000	+25.774%	28	761	+20.523%
2026-08-18	24.5500	26.8400	24.5500	25.8400	-5.174%	28	767	+51.587%
2026-08-17	26.4600	27.5000	26.4600	27.2500	-3.025%	17	767	+43.743%
2026-08-14	29.7000	33.5000	25.8000	28.1000	+4.929%	95	755	+39.395%
2026-08-13	22.9900	28.0000	22.9900	26.7800	+20.360%	38	728	+46.266%
2026-08-12	23.6500	23.8500	20.5800	22.2500	-10.678%	39	704	+76.045%
2026-08-11	25.3000	26.5500	24.3600	24.9100	+2.976%	80	702	+57.246%
2026-08-10	24.4900	25.4500	24.0000	24.1900	-2.460%	27	633	+61.926%
2026-08-07	24.4000	26.6200	24.2500	24.8000	+14.286%	63	626	+57.944%
2026-08-06	21.9500	23.4300	21.2000	21.7000	-7.463%	23	578	+80.507%
2026-08-05	24.3500	24.3500	22.7500	23.4500	-11.509%	20	569	+67.036%
2026-08-04	25.4200	27.0800	23.9000	26.5000	+10.647%	28	553	+47.811%
2026-08-03	22.4500	24.6500	22.4500	23.9500	+18.564%	102	555	+63.549%
2026-07-31	19.1000	20.4000	17.9000	20.2000	+5.208%	95	499	+93.911%
2026-07-30	19.1600	19.6500	17.8300	19.2000	+4.861%	282	500	+104.010%
2026-07-29	17.5200	18.3100	16.9200	18.3100	-0.272%	7	244	+113.927%
2026-07-28	18.5500	19.4600	17.3000	18.3600	-5.165%	79	239	+113.344%
2026-07-27	22.2900	22.4000	18.9500	19.3600	-5.330%	103	218	+102.324%
2026-07-24	24.9200	24.9200	20.3000	20.4500	-19.106%	96	138	+91.540%
2026-07-23	32.5700	32.5700	23.1000	25.2800	-51.710%	85	111	+54.945%
2026-07-22	54.1000	54.1000	52.3500	52.3500	-6.334%	3	86	-25.177%
2026-07-21	51.0000	59.0000	51.0000	55.8900	+10.893%	10	84	-29.916%
2026-07-20	59.2400	59.2900	50.4000	50.4000	-11.189%	14	81	-22.282%
2026-07-17	57.7200	57.7200	56.5300	56.7500	-9.273%	15	82	-30.978%
2026-07-16	64.2400	64.2400	62.5500	62.5500	-6.081%	3	75	-37.378%
2026-07-15	71.9200	72.6400	66.6000	66.6000	-14.319%	8	76	-41.186%
2026-07-09	77.7300	77.7300	77.7300	77.7300	+2.614%	1	75	-49.608%
2026-07-07	75.7500	75.7500	75.7500	75.7500	+12.774%	1	74	-48.290%
2026-07-02	67.1700	67.1700	67.1700	67.1700	-23.234%	1	72	-41.685%
2026-07-01	87.5000	87.5000	87.5000	87.5000	-3.047%	1	72	-55.234%
2026-06-30	87.0000	90.2500	87.0000	90.2500	+42.081%	6	72	-56.598%
2026-06-26	53.5000	63.5200	53.5000	63.5200	+12.624%	6	73	-38.334%
2026-06-25	57.2900	57.5000	56.3000	56.4000	-3.754%	5	74	-30.550%
2026-06-24	61.7000	61.7000	58.6000	58.6000	-26.704%	11	72	-33.157%
2026-06-22	83.1200	83.1200	79.9500	79.9500	+10.734%	10	62	-51.007%
2026-06-18	72.1500	72.2000	72.1500	72.2000	-10.644%	2	58	-45.748%
2026-06-16	82.0500	82.0500	79.7000	80.8000	+1.827%	4	58	-51.522%
2026-06-12	78.4500	79.4500	78.4500	79.3500	+17.817%	8	55	-50.636%
2026-06-10	67.3500	67.3500	67.3500	67.3500	-8.305%	16	55	-41.841%
2026-06-09	73.4500	73.4500	73.4500	73.4500	-22.668%	1	40	-46.671%
2026-06-02	94.9800	94.9800	94.9800	94.9800	-11.835%	1	40	-58.760%
2026-05-29	107.7300	107.7300	107.7300	107.7300	+18.242%	2	39	-63.641%
2026-05-21	91.1100	91.1100	91.1100	91.1100	+8.723%	1	39	-57.008%
2026-05-19	78.4000	83.8000	78.4000	83.8000	-4.686%	11	39	-53.258%
2026-05-18	87.9200	87.9200	87.9200	87.9200	-26.334%	1	40	-55.448%
2026-05-13	119.3500	119.3500	119.3500	119.3500	+5.173%	1	40	-67.181%
2026-05-11	113.4800	113.4800	113.4800	113.4800	+16.990%	1	40	-65.483%
2026-05-08	97.0000	97.0000	97.0000	97.0000	+15.959%	1	41	-59.619%
2026-05-07	89.2600	89.2900	83.6500	83.6500	+3.733%	3	41	-53.174%
2026-05-06	76.0500	80.6400	76.0500	80.6400	+5.827%	28	42	-51.426%
2026-05-05	78.9500	78.9500	76.2000	76.2000	+1.209%	18	39	-48.596%
2026-05-04	74.0000	75.2900	74.0000	75.2900	-0.725%	2	23	-47.974%
2026-05-01	68.2000	77.8500	68.2000	75.8400	+9.643%	8	26	-48.352%
2026-04-30	59.6500	69.1700	59.6500	69.1700	+10.956%	6	26	-43.371%
2026-04-29	65.1500	65.1500	62.3400	62.3400	-2.973%	2	25	-37.167%
2026-04-28	67.0000	67.8900	64.2500	64.2500	-3.817%	5	24	-39.035%
2026-04-27	61.4500	67.0900	58.8500	66.8000	+3.598%	21	20	-41.362%
2026-04-24	65.7000	65.7000	64.4800	64.4800	-0.647%	3	4	-39.252%
2026-04-23	65.4600	69.7300	64.9000	64.9000	-17.061%	3	3	-39.646%
2026-04-22	78.2500	78.2500	78.2500	78.2500	0.000%	1	1	-49.942%