Dark

TSLA20261218C385
TSLA Dec 18 2026 385.00 Call (TSLA261218C00385000)
option OPRA

EOD

Sep 24, 2026

29.24-5.219%(-1.61)151

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	29.6500	32.0000	28.4000	29.2400	-5.219%	151	1,300	0.000%
2026-09-23	33.5000	35.0000	29.6600	30.8500	-1.280%	367	1,299	-5.219%
2026-09-22	29.5500	31.6000	28.4000	31.2500	+6.293%	177	1,233	-6.432%
2026-09-21	27.9000	30.8500	27.9000	29.4000	+20.591%	222	1,217	-0.544%
2026-09-18	26.6900	26.8000	23.4100	24.3800	-7.826%	77	1,207	+19.934%
2026-09-17	27.0000	30.2600	26.0500	26.4500	+13.617%	179	1,195	+10.548%
2026-09-16	22.6000	25.8000	21.9500	23.2800	+7.281%	83	1,144	+25.601%
2026-09-15	24.3000	24.4000	21.7000	21.7000	-8.632%	49	1,100	+34.747%
2026-09-14	25.7000	27.8500	23.5000	23.7500	-11.248%	102	1,086	+23.116%
2026-09-11	26.4600	26.9500	26.0500	26.7600	+0.829%	48	1,088	+9.268%
2026-09-10	26.2500	28.5500	24.7000	26.5400	-9.482%	19	1,077	+10.173%
2026-09-09	30.2500	33.0000	29.3200	29.3200	+3.898%	121	1,079	-0.273%
2026-09-08	23.2300	30.0000	23.2300	28.2200	+23.609%	46	1,035	+3.614%
2026-09-04	27.5500	27.5500	21.4500	22.8300	-34.170%	122	1,053	+28.077%
2026-09-03	29.8000	39.6300	29.5500	34.6800	+43.247%	327	1,053	-15.686%
2026-09-02	21.9500	24.3500	21.9500	24.2100	-0.083%	45	976	+20.777%
2026-09-01	25.6500	25.6500	23.0300	24.2300	-20.427%	109	974	+20.677%
2026-08-31	26.2000	30.7500	26.2000	30.4500	+43.836%	120	959	-3.974%
2026-08-28	25.2000	26.1000	20.3000	21.1700	-13.415%	56	953	+38.120%
2026-08-27	24.2200	25.0500	23.5500	24.4500	+11.644%	20	933	+19.591%
2026-08-26	20.7500	24.0000	20.7500	21.9000	-10.209%	16	928	+33.516%
2026-08-25	24.0900	26.6700	23.8900	24.3900	+2.479%	46	922	+19.885%
2026-08-24	28.0500	28.0500	23.3000	23.8000	-21.711%	63	925	+22.857%
2026-08-21	26.3600	32.3600	26.3600	30.4000	+35.111%	57	913	-3.816%
2026-08-20	22.1500	23.1700	21.5000	22.5000	-10.180%	99	907	+29.956%
2026-08-19	20.8100	25.0500	20.4000	25.0500	+28.593%	231	914	+16.727%
2026-08-18	17.4600	20.6500	17.4600	19.4800	-13.036%	13	896	+50.103%
2026-08-17	21.3500	22.4000	20.3700	22.4000	+1.818%	12	901	+30.536%
2026-08-14	22.9200	26.1900	19.5500	22.0000	+4.019%	321	895	+32.909%
2026-08-13	18.5500	21.1500	18.1500	21.1500	+25.743%	90	803	+38.251%
2026-08-12	16.9000	16.9000	15.6300	16.8200	-11.706%	111	730	+73.841%
2026-08-11	20.7000	20.8000	19.0500	19.0500	+1.276%	9	629	+53.491%
2026-08-10	19.4300	19.9500	18.6500	18.8100	-2.791%	94	629	+55.449%
2026-08-07	19.5400	21.4900	18.9300	19.3500	+13.158%	165	588	+51.111%
2026-08-06	16.4800	18.1000	16.4800	17.1000	-3.390%	102	558	+70.994%
2026-08-05	19.1500	20.1000	17.7000	17.7000	-13.320%	110	540	+65.198%
2026-08-04	18.8600	20.4200	18.8600	20.4200	+8.329%	12	539	+43.193%
2026-08-03	17.3000	19.7400	17.3000	18.8500	+20.370%	107	541	+55.119%
2026-07-31	16.0000	16.0000	14.0000	15.6600	+7.481%	77	513	+86.718%
2026-07-30	14.5000	14.6900	13.9100	14.5700	+5.656%	46	508	+100.686%
2026-07-29	14.2500	14.2500	12.8800	13.7900	-3.228%	9	502	+112.038%
2026-07-28	14.5700	14.7700	13.2500	14.2500	-7.407%	75	500	+105.193%
2026-07-27	16.6700	17.6900	15.0000	15.3900	-3.450%	115	496	+89.994%
2026-07-24	19.0000	19.0000	15.7300	15.9400	-17.835%	54	489	+83.438%
2026-07-23	25.9000	25.9000	19.0500	19.4000	-55.196%	82	462	+50.722%
2026-07-22	44.6100	45.1500	43.3000	43.3000	-5.664%	5	425	-32.471%
2026-07-21	42.8800	48.6000	42.8800	45.9000	+7.721%	93	425	-36.296%
2026-07-20	48.7000	48.7000	41.8500	42.6100	-11.229%	28	406	-31.378%
2026-07-17	48.1700	50.2400	46.8000	48.0000	-11.602%	123	400	-39.083%
2026-07-16	54.0100	57.2000	52.0800	54.3000	-2.601%	23	311	-46.151%
2026-07-15	60.4700	60.4700	55.7500	55.7500	-3.043%	20	302	-47.552%
2026-07-14	59.7500	60.4500	57.5000	57.5000	-0.174%	16	293	-49.148%
2026-07-13	57.5000	57.6000	57.0500	57.6000	-14.667%	14	302	-49.236%
2026-07-10	67.5000	67.5000	67.5000	67.5000	+1.504%	1	304	-56.681%
2026-07-09	60.0000	66.5000	60.0000	66.5000	+12.521%	4	305	-56.030%
2026-07-08	60.5000	60.5000	56.1200	59.1000	-10.114%	37	305	-50.525%
2026-07-07	67.3900	67.4700	65.7500	65.7500	-10.300%	32	290	-55.529%
2026-07-06	60.1500	73.3000	60.1500	73.3000	+28.822%	5	303	-60.109%
2026-07-02	70.4300	70.4300	56.0000	56.9000	-26.533%	68	289	-48.612%
2026-07-01	79.2400	79.2400	77.4500	77.4500	-1.250%	6	289	-62.247%
2026-06-30	71.2000	78.4300	71.2000	78.4300	+12.525%	93	293	-62.718%
2026-06-29	55.8500	69.7400	55.8500	69.7000	+37.475%	46	354	-58.049%
2026-06-26	45.1000	54.4700	45.0200	50.7000	+7.987%	523	358	-42.327%
2026-06-25	49.1500	49.4200	46.9500	46.9500	-5.094%	5	320	-37.721%
2026-06-24	52.7500	53.7500	48.1500	49.4700	-6.660%	259	319	-40.893%
2026-06-23	58.3500	58.3500	52.2200	53.0000	-22.013%	59	265	-44.830%
2026-06-22	72.8200	72.8200	67.9600	67.9600	+10.235%	5	222	-56.975%
2026-06-18	59.3100	61.6500	56.3000	61.6500	-1.360%	14	216	-52.571%
2026-06-17	64.2500	64.3900	62.3000	62.5000	-9.942%	11	216	-53.216%
2026-06-16	69.4000	69.4000	69.4000	69.4000	-5.217%	1	216	-57.867%
2026-06-15	78.0000	78.0000	73.2200	73.2200	+0.301%	8	212	-60.066%
2026-06-12	67.9000	73.1000	62.9300	73.0000	+5.705%	37	212	-59.945%
2026-06-11	57.9300	69.1900	57.8800	69.0600	+17.250%	64	212	-57.660%
2026-06-10	62.8500	62.8500	58.5700	58.9000	-11.562%	33	221	-50.357%
2026-06-09	77.6000	78.1700	61.0500	66.6000	-7.358%	28	194	-56.096%
2026-06-08	70.6500	71.8900	70.6500	71.8900	+12.680%	3	190	-59.327%
2026-06-05	73.9800	73.9800	62.8500	63.8000	-22.384%	11	191	-54.169%
2026-06-04	82.2000	82.2000	82.2000	82.2000	+5.075%	3	183	-64.428%
2026-06-02	78.2300	78.2300	78.2300	78.2300	-4.598%	1	180	-62.623%
2026-06-01	82.0000	82.0000	82.0000	82.0000	-12.299%	1	181	-64.341%
2026-05-29	91.4600	93.5000	91.4600	93.5000	-6.190%	3	182	-68.727%
2026-05-28	99.6700	99.6700	99.6700	99.6700	+27.782%	1	181	-70.663%
2026-05-20	75.4800	78.0000	75.4800	78.0000	+10.482%	19	182	-62.513%
2026-05-19	71.0000	71.0000	68.0300	70.6000	-5.222%	22	192	-58.584%
2026-05-18	82.0500	82.0500	74.4900	74.4900	-13.884%	12	192	-60.746%
2026-05-15	89.8000	89.8000	86.5000	86.5000	-18.779%	81	192	-66.197%
2026-05-14	103.9100	106.5000	103.9100	106.5000	+21.756%	76	97	-72.545%
2026-05-11	87.4700	87.4700	87.4700	87.4700	-3.985%	1	27	-66.571%
2026-05-08	84.6100	91.5400	84.6100	91.1000	+22.529%	16	27	-67.903%
2026-05-07	79.2700	79.2700	73.2500	74.3500	+7.303%	14	37	-60.672%
2026-05-06	61.4500	69.2900	61.4500	69.2900	+4.668%	7	43	-57.801%
2026-05-05	69.9000	70.4000	66.2000	66.2000	+3.518%	5	43	-55.831%
2026-05-04	65.9000	65.9000	63.9500	63.9500	-1.917%	3	47	-54.277%
2026-05-01	59.3500	67.3000	58.9000	65.2000	+11.453%	13	45	-55.153%
2026-04-30	57.9000	60.0300	57.9000	58.5000	+10.795%	6	45	-50.017%
2026-04-29	52.7800	52.8000	52.0500	52.8000	-5.546%	3	40	-44.621%
2026-04-28	59.6000	59.6000	55.9000	55.9000	+8.988%	2	39	-47.692%
2026-04-27	51.2500	51.2900	50.0700	51.2900	-8.000%	7	38	-42.991%
2026-04-24	60.6000	60.6000	55.7300	55.7500	+1.364%	20	37	-47.552%
2026-04-23	56.5100	56.8200	53.7200	55.0000	-15.579%	5	28	-46.836%
2026-04-22	65.3000	66.5200	65.1500	65.1500	-1.063%	8	27	-55.119%
2026-04-21	67.8800	67.8800	65.8500	65.8500	-8.031%	14	17	-55.596%
2026-04-20	71.6000	71.6000	71.6000	71.6000	-5.416%	1	17	-59.162%
2026-04-17	70.7500	78.2500	70.7500	75.7000	+14.575%	5	16	-61.374%
2026-04-16	66.5500	67.0700	63.6200	66.0700	0.000%	19	0	-55.744%