Dark

TSLA20261218C375
TSLA Dec 18 2026 375.00 Call (TSLA261218C00375000)
option OPRA

EOD

Sep 23, 2026

35.60+0.141%(+0.05)140

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	36.5500	40.1000	34.3500	35.6000	+0.141%	140	1,689	0.000%
2026-09-22	34.0000	36.4000	33.3000	35.5500	+4.867%	440	1,703	+0.141%
2026-09-21	32.5800	35.6000	32.4600	33.9000	+19.366%	341	1,559	+5.015%
2026-09-18	32.0900	32.3100	27.5000	28.4000	-7.190%	105	1,457	+25.352%
2026-09-17	30.4700	35.0600	30.1000	30.6000	+15.603%	103	1,402	+16.340%
2026-09-16	27.2800	29.8000	26.4700	26.4700	+4.873%	74	1,409	+34.492%
2026-09-15	26.4700	28.0000	25.2400	25.2400	-8.051%	52	1,374	+41.046%
2026-09-14	27.9300	29.1600	26.2600	27.4500	-10.440%	74	1,367	+29.690%
2026-09-11	30.4000	32.0000	29.9500	30.6500	-0.680%	275	1,333	+16.150%
2026-09-10	29.6500	33.9500	29.6500	30.8600	-9.369%	43	1,130	+15.360%
2026-09-09	36.5000	37.1000	33.5200	34.0500	+3.495%	130	1,121	+4.552%
2026-09-08	27.3600	34.0400	27.3600	32.9000	+25.333%	187	1,179	+8.207%
2026-09-04	31.4800	32.0000	24.7200	26.2500	-32.692%	306	1,086	+35.619%
2026-09-03	33.7000	44.2000	33.0000	39.0000	+39.785%	347	1,086	-8.718%
2026-09-02	28.5700	29.1500	25.2600	27.9000	+2.011%	66	1,071	+27.599%
2026-09-01	29.0000	29.3100	26.6500	27.3500	-21.857%	55	1,072	+30.165%
2026-08-31	26.5000	35.1000	26.5000	35.0000	+41.988%	126	1,081	+1.714%
2026-08-28	30.2500	30.2500	23.9000	24.6500	-14.706%	25	1,079	+44.422%
2026-08-27	25.0000	28.9000	25.0000	28.9000	+17.480%	27	1,069	+23.183%
2026-08-26	24.9000	27.0000	23.6000	24.6000	-12.487%	47	1,057	+44.715%
2026-08-25	28.4500	29.5000	27.4500	28.1100	+5.677%	287	1,044	+26.645%
2026-08-24	33.7600	33.7600	26.6000	26.6000	-22.336%	47	816	+33.835%
2026-08-21	28.2000	36.2200	27.4100	34.2500	+33.789%	109	799	+3.942%
2026-08-20	26.4000	26.4000	23.8300	25.6000	-11.724%	38	780	+39.063%
2026-08-19	23.0000	29.0000	22.6000	29.0000	+29.234%	232	771	+22.759%
2026-08-18	21.8200	23.3000	21.8200	22.4400	-6.500%	18	916	+58.645%
2026-08-17	23.0500	24.5000	23.0500	24.0000	+0.209%	24	912	+48.333%
2026-08-14	26.2000	29.7800	22.8000	23.9500	-0.705%	154	916	+48.643%
2026-08-13	19.2500	24.5500	19.2500	24.1200	+26.283%	79	846	+47.595%
2026-08-12	20.3500	20.3500	17.9000	19.1000	-12.224%	77	859	+86.387%
2026-08-11	22.7000	23.3000	21.4500	21.7600	-1.583%	29	806	+63.603%
2026-08-10	21.4300	22.6500	21.2000	22.1100	+1.190%	109	799	+61.013%
2026-08-07	21.8100	23.7800	21.4500	21.8500	+14.099%	166	782	+62.929%
2026-08-06	20.4000	20.4000	18.6500	19.1500	-6.767%	8	709	+85.901%
2026-08-05	21.9500	22.1000	20.0700	20.5400	-13.661%	120	711	+73.320%
2026-08-04	21.1500	23.8000	21.1500	23.7900	+12.058%	23	709	+49.643%
2026-08-03	17.8800	22.1800	17.8700	21.2300	+18.936%	94	698	+67.687%
2026-07-31	16.9000	17.8500	15.4000	17.8500	+7.530%	81	691	+99.440%
2026-07-30	15.3500	16.6000	15.3500	16.6000	+17.232%	9	690	+114.458%
2026-07-29	16.1500	16.1500	14.1600	14.1600	-13.973%	32	687	+151.412%
2026-07-28	16.2400	17.3100	15.4200	16.4600	-5.943%	62	670	+116.282%
2026-07-27	19.6500	19.6500	16.7000	17.5000	-6.467%	152	654	+103.429%
2026-07-24	21.6400	21.6500	17.6500	18.7100	-13.380%	281	636	+90.273%
2026-07-23	30.0000	30.0000	20.3300	21.6000	-54.478%	152	490	+64.815%
2026-07-22	48.9400	51.0800	47.4400	47.4500	-6.040%	120	458	-24.974%
2026-07-21	46.9500	53.5000	46.9500	50.5000	+9.189%	51	430	-29.505%
2026-07-20	54.4400	54.6200	45.5500	46.2500	-13.064%	88	403	-23.027%
2026-07-17	52.6800	55.0000	51.8700	53.2000	-9.060%	22	340	-33.083%
2026-07-16	59.6900	59.6900	57.7000	58.5000	-5.645%	12	333	-39.145%
2026-07-15	65.8400	67.0000	61.2200	62.0000	-2.347%	27	332	-42.581%
2026-07-14	63.4900	63.4900	63.4900	63.4900	+0.778%	1	320	-43.928%
2026-07-13	62.6000	63.0000	62.6000	63.0000	-14.052%	4	319	-43.492%
2026-07-10	74.7300	74.7300	73.3000	73.3000	+3.604%	7	315	-51.432%
2026-07-09	63.4000	71.4000	63.4000	70.7500	+12.302%	32	321	-49.682%
2026-07-08	63.0000	63.9500	61.0000	63.0000	-12.011%	6	329	-43.492%
2026-07-07	74.1800	74.1800	71.6000	71.6000	-9.676%	2	325	-50.279%
2026-07-06	68.5000	79.6300	68.5000	79.2700	+27.855%	9	324	-55.090%
2026-07-02	67.8100	67.8100	61.7500	62.0000	-27.545%	27	310	-42.581%
2026-07-01	86.0000	87.5000	85.0500	85.5700	+2.149%	10	310	-58.397%
2026-06-30	79.4600	85.4500	79.4600	83.7700	+11.322%	64	310	-57.503%
2026-06-29	62.3000	75.2500	62.0000	75.2500	+36.818%	19	309	-52.691%
2026-06-26	48.5500	59.2000	48.5500	55.0000	+6.198%	133	313	-35.273%
2026-06-25	52.5500	54.5900	51.0000	51.7900	-3.413%	107	295	-31.261%
2026-06-24	56.3200	56.3200	52.5500	53.6200	-6.667%	136	268	-33.607%
2026-06-23	61.9000	61.9000	56.6000	57.4500	-22.312%	7	265	-38.033%
2026-06-22	70.7500	78.6800	70.7500	73.9500	+15.241%	6	263	-51.859%
2026-06-18	64.5000	64.5000	62.7900	64.1700	-8.000%	4	261	-44.522%
2026-06-17	69.3000	69.7500	69.2000	69.7500	-6.814%	4	261	-48.961%
2026-06-16	75.7900	75.7900	74.8500	74.8500	-9.721%	40	261	-52.438%
2026-06-15	82.8800	82.9100	82.8800	82.9100	+11.799%	15	167	-57.062%
2026-06-12	73.6000	74.1600	72.1000	74.1600	+0.556%	104	167	-51.996%
2026-06-11	66.6500	73.7500	64.7000	73.7500	+15.686%	6	167	-51.729%
2026-06-10	64.6700	64.6700	63.7500	63.7500	-6.153%	9	165	-44.157%
2026-06-09	68.0100	68.0100	67.9300	67.9300	-18.157%	3	161	-47.593%
2026-06-08	74.6400	83.0000	74.6400	83.0000	+19.424%	3	161	-57.108%
2026-06-05	81.0000	81.0000	68.7000	69.5000	-20.197%	9	161	-48.777%
2026-06-04	86.1000	87.2000	86.1000	87.0900	-1.146%	3	163	-59.123%
2026-06-02	88.2000	88.2000	88.1000	88.1000	+0.571%	2	164	-59.591%
2026-06-01	87.6000	87.6000	87.6000	87.6000	-6.119%	1	163	-59.361%
2026-05-22	94.8000	94.8000	93.3100	93.3100	+10.780%	2	164	-61.848%
2026-05-20	81.2500	84.2300	81.2500	84.2300	+11.859%	3	164	-57.735%
2026-05-19	76.0000	76.6700	75.3000	75.3000	-7.890%	16	166	-52.722%
2026-05-18	89.8900	89.8900	81.3500	81.7500	-14.487%	14	166	-56.453%
2026-05-15	98.0000	98.0000	95.3400	95.6000	-13.990%	10	166	-62.762%
2026-05-14	111.0000	111.1500	109.7000	111.1500	-0.036%	10	156	-67.971%
2026-05-13	111.0000	113.3500	111.0000	111.1900	+8.850%	8	148	-67.983%
2026-05-12	96.6600	102.1500	96.6600	102.1500	-9.554%	4	148	-65.149%
2026-05-11	92.0000	112.9400	88.7600	112.9400	+17.646%	24	148	-68.479%
2026-05-08	92.1900	96.6500	92.1900	96.0000	+22.684%	7	129	-62.917%
2026-05-07	84.7500	85.0000	78.2500	78.2500	+5.245%	19	131	-54.505%
2026-05-06	65.0000	75.2000	65.0000	74.3500	+5.163%	8	135	-52.118%
2026-05-05	72.5500	72.5500	70.7000	70.7000	+0.269%	6	138	-49.646%
2026-05-04	70.7400	71.3000	66.3400	70.5100	+0.156%	10	142	-49.511%
2026-05-01	66.0000	73.4000	61.9800	70.4000	+9.453%	18	143	-49.432%
2026-04-30	55.8200	64.3200	54.8600	64.3200	+10.706%	23	143	-44.652%
2026-04-29	59.0000	59.0000	56.4200	58.1000	-3.648%	11	142	-38.726%
2026-04-28	59.4500	62.9400	59.4200	60.3000	-3.935%	51	136	-40.962%
2026-04-27	56.3200	62.7700	54.1000	62.7700	+1.635%	12	113	-43.285%
2026-04-24	61.8500	64.9500	59.4000	61.7600	+2.848%	55	115	-42.358%
2026-04-23	61.9500	67.5000	57.6000	60.0500	-14.214%	164	88	-40.716%
2026-04-22	73.1400	73.1400	70.0000	70.0000	-0.920%	3	6	-49.143%
2026-04-21	70.6500	70.6500	70.6500	70.6500	-9.015%	1	4	-49.611%
2026-04-20	77.6500	77.6500	77.6500	77.6500	-2.998%	1	4	-54.153%
2026-04-17	84.6500	84.6500	80.0500	80.0500	+9.508%	2	4	-55.528%
2026-04-16	71.9000	73.7000	71.9000	73.1000	0.000%	9	0	-51.300%