Dark

TSLA20261218C395
TSLA Dec 18 2026 395.00 Call (TSLA261218C00395000)
option OPRA

EOD

Sep 21, 2026

25.52+21.524%(+4.52)126

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	23.8900	27.1500	23.8900	25.5200	+21.524%	126	1,422	0.000%
2026-09-18	20.7000	23.3000	20.7000	21.0000	-8.297%	68	1,416	+21.524%
2026-09-17	23.4000	25.7200	21.9500	22.9000	+15.540%	123	1,409	+11.441%
2026-09-16	19.3000	22.6000	19.3000	19.8200	+3.499%	84	1,371	+28.759%
2026-09-15	20.8500	21.1000	18.7500	19.1500	-5.432%	193	1,359	+33.264%
2026-09-14	22.7500	22.7500	19.9000	20.2500	-13.276%	318	1,363	+26.025%
2026-09-11	22.9000	23.4000	22.8100	23.3500	-0.128%	10	1,363	+9.293%
2026-09-10	22.0000	26.0200	22.0000	23.3800	-8.493%	27	1,356	+9.153%
2026-09-09	27.5800	28.8300	25.4500	25.5500	+0.988%	232	1,344	-0.117%
2026-09-08	21.7900	25.3500	21.7900	25.3000	+27.136%	133	1,314	+0.870%
2026-09-04	22.7500	22.7500	18.5600	19.9000	-37.813%	103	1,216	+28.241%
2026-09-03	26.0000	35.2500	25.9000	32.0000	+60.804%	117	1,216	-20.250%
2026-09-02	19.5500	20.5500	19.5500	19.9000	-5.598%	13	1,202	+28.241%
2026-09-01	22.0500	22.1100	20.0000	21.0800	-19.542%	117	1,208	+21.063%
2026-08-31	21.0500	27.2400	21.0500	26.2000	+40.107%	60	1,235	-2.595%
2026-08-28	22.1500	22.1500	17.6700	18.7000	-14.806%	82	1,228	+36.471%
2026-08-27	20.6800	21.9500	20.6800	21.9500	+15.223%	31	1,222	+16.264%
2026-08-26	18.6000	20.2100	18.2000	19.0500	-10.605%	31	1,223	+33.963%
2026-08-25	21.3700	22.4000	21.3100	21.3100	+1.767%	47	1,217	+19.756%
2026-08-24	26.4200	26.4200	20.4000	20.9400	-22.444%	108	1,215	+21.872%
2026-08-21	22.0000	28.4500	22.0000	27.0000	+35.678%	251	1,219	-5.481%
2026-08-20	19.1700	20.2500	18.5000	19.9000	-8.632%	14	1,178	+28.241%
2026-08-19	19.6200	21.9000	18.9100	21.7800	+27.368%	52	1,170	+17.172%
2026-08-18	15.5000	17.5000	15.5000	17.1000	-7.166%	10	1,159	+49.240%
2026-08-17	18.6000	18.8500	17.6500	18.4200	-4.560%	23	1,159	+38.545%
2026-08-14	20.0000	23.2200	17.8000	19.3000	+3.708%	104	1,154	+32.228%
2026-08-13	15.3000	18.6100	15.3000	18.6100	+29.686%	41	1,143	+37.131%
2026-08-12	15.2500	15.2500	13.6500	14.3500	-15.588%	11	1,135	+77.840%
2026-08-11	18.1500	18.1500	16.7400	17.0000	+0.592%	51	1,133	+50.118%
2026-08-10	17.2000	17.4000	16.9000	16.9000	-1.170%	6	1,132	+51.006%
2026-08-07	16.7500	19.3200	16.6500	17.1000	+13.170%	104	1,129	+49.240%
2026-08-06	16.0000	16.0000	14.9500	15.1100	-2.954%	13	1,077	+68.895%
2026-08-05	17.7000	17.7500	15.5700	15.5700	-17.401%	106	1,066	+63.905%
2026-08-04	17.3300	19.0300	17.2700	18.8500	+10.622%	9	1,065	+35.385%
2026-08-03	15.7000	17.3500	15.7000	17.0400	+22.151%	30	1,070	+49.765%
2026-07-31	11.9500	14.0000	11.9500	13.9500	+8.476%	123	1,054	+82.939%
2026-07-30	12.6000	12.9800	12.0500	12.8600	+15.130%	193	1,053	+98.445%
2026-07-29	12.1300	12.7500	11.1700	11.1700	-11.560%	66	1,031	+128.469%
2026-07-28	12.5700	13.7500	11.6100	12.6300	-6.097%	476	1,019	+102.059%
2026-07-27	16.0700	16.0700	13.0500	13.4500	-12.206%	40	631	+89.740%
2026-07-24	17.4000	17.4000	13.9000	15.3200	-8.918%	51	627	+66.580%
2026-07-23	23.0900	23.0900	16.6900	16.8200	-57.482%	62	627	+51.724%
2026-07-22	40.4600	40.7100	39.5600	39.5600	-6.122%	17	617	-35.490%
2026-07-21	38.8900	44.2400	38.8900	42.1400	+12.764%	7	614	-39.440%
2026-07-20	44.9600	44.9600	37.3400	37.3700	-14.583%	23	613	-31.710%
2026-07-17	43.3400	45.8000	43.0000	43.7500	-11.972%	39	609	-41.669%
2026-07-16	50.3500	52.0000	47.9500	49.7000	-5.405%	25	606	-48.652%
2026-07-15	55.3500	58.7000	50.6400	52.5400	-0.868%	81	599	-51.427%
2026-07-14	55.3000	55.5000	53.0000	53.0000	+0.474%	26	584	-51.849%
2026-07-13	54.5100	55.0200	51.7500	52.7500	-15.869%	65	598	-51.621%
2026-07-10	63.9000	63.9000	61.5500	62.7000	+2.552%	11	566	-59.298%
2026-07-09	52.3500	61.1400	51.8500	61.1400	+13.034%	54	571	-58.260%
2026-07-08	56.3600	56.3600	51.4000	54.0900	-7.649%	96	598	-52.819%
2026-07-07	61.6700	61.6700	58.5700	58.5700	-15.727%	6	558	-56.428%
2026-07-06	54.1500	69.5000	54.1500	69.5000	+29.688%	47	557	-63.281%
2026-07-02	64.1500	64.1500	51.3000	53.5900	-28.067%	202	557	-52.379%
2026-07-01	73.8000	79.0000	72.5000	74.5000	+0.676%	24	557	-65.745%
2026-06-30	62.3800	74.0000	62.3800	74.0000	+11.111%	13	559	-65.514%
2026-06-29	47.7000	66.6000	47.7000	66.6000	+45.669%	117	558	-61.682%
2026-06-26	42.1800	50.2000	42.1800	45.7200	+6.202%	26	581	-44.182%
2026-06-25	44.9000	44.9000	42.6300	43.0500	-4.651%	7	580	-40.720%
2026-06-24	48.2000	48.2000	43.9000	45.1500	-7.194%	23	581	-43.477%
2026-06-23	53.1200	54.0500	47.6500	48.6500	-22.222%	30	572	-47.544%
2026-06-22	60.6500	66.6000	60.6500	62.5500	+6.197%	17	553	-59.201%
2026-06-18	57.9700	59.0000	52.3000	58.9000	+1.727%	148	542	-56.672%
2026-06-17	60.3000	62.8900	57.9000	57.9000	-9.588%	37	542	-55.924%
2026-06-16	65.3300	65.3300	64.0400	64.0400	-6.168%	7	542	-60.150%
2026-06-15	67.7500	68.2500	67.7500	68.2500	+2.324%	4	522	-62.608%
2026-06-12	65.0500	67.1500	58.4700	66.7000	+3.636%	53	522	-61.739%
2026-06-11	54.0800	64.7500	54.0800	64.3600	+18.352%	59	522	-60.348%
2026-06-10	61.7000	61.7000	54.3800	54.3800	-13.408%	42	529	-53.071%
2026-06-09	72.3000	72.3000	57.0100	62.8000	-12.437%	41	517	-59.363%
2026-06-08	62.3000	72.0500	62.3000	71.7200	+20.134%	51	492	-64.417%
2026-06-05	67.9500	67.9500	58.6200	59.7000	-21.623%	65	510	-57.253%
2026-06-04	76.1700	76.1700	76.1700	76.1700	-3.935%	1	473	-66.496%
2026-06-03	84.5000	85.5000	79.2900	79.2900	+1.654%	4	472	-67.814%
2026-06-02	77.4000	78.0000	77.4000	78.0000	+5.405%	5	472	-67.282%
2026-06-01	77.1000	77.1000	74.0000	74.0000	-15.593%	7	467	-65.514%
2026-05-29	90.0500	90.0500	83.3700	87.6700	-5.731%	16	466	-70.891%
2026-05-28	91.8500	93.0000	91.8500	93.0000	+1.087%	3	456	-72.559%
2026-05-27	92.0000	92.0000	92.0000	92.0000	+6.555%	3	456	-72.261%
2026-05-26	86.3400	86.3400	86.3400	86.3400	+3.811%	1	458	-70.442%
2026-05-22	80.7300	83.1700	80.7200	83.1700	+2.300%	11	458	-69.316%
2026-05-21	81.3000	81.3000	81.3000	81.3000	+10.178%	8	467	-68.610%
2026-05-20	73.7900	73.7900	73.7900	73.7900	+7.409%	1	467	-65.415%
2026-05-19	66.1500	68.7000	63.5300	68.7000	-15.788%	20	466	-62.853%
2026-05-15	81.9500	82.0000	81.5000	81.5800	-17.001%	16	466	-68.718%
2026-05-14	98.8700	98.8700	98.2900	98.2900	-2.004%	4	449	-74.036%
2026-05-13	100.0500	103.3900	99.0500	100.3000	+16.155%	9	447	-74.556%
2026-05-12	96.5000	96.5500	82.8000	86.3500	-12.601%	14	447	-70.446%
2026-05-11	82.1500	99.4000	82.1500	98.8000	+17.089%	15	447	-74.170%
2026-05-08	75.7000	86.2000	75.7000	84.3800	+23.670%	34	437	-69.756%
2026-05-07	70.8000	74.0000	67.8000	68.2300	+3.379%	25	450	-62.597%
2026-05-06	56.8500	66.0000	56.8500	66.0000	+10.092%	40	461	-61.333%
2026-05-05	63.0000	65.8700	59.9500	59.9500	-2.520%	28	468	-57.431%
2026-05-04	58.0000	62.1000	58.0000	61.5000	-2.474%	13	457	-58.504%
2026-05-01	58.0000	64.3000	58.0000	63.0600	+14.343%	345	121	-59.531%
2026-04-30	46.5900	55.1500	46.5900	55.1500	+14.896%	18	121	-53.726%
2026-04-29	48.0000	48.0000	48.0000	48.0000	-7.246%	1	122	-46.833%
2026-04-28	53.9500	53.9500	51.7500	51.7500	-4.344%	5	121	-50.686%
2026-04-27	47.9000	54.1000	46.0500	54.1000	+3.107%	10	118	-52.828%
2026-04-24	52.4500	52.6800	52.0500	52.4700	+2.281%	23	110	-51.363%
2026-04-23	56.1600	57.2500	49.3000	51.3000	-15.319%	20	126	-50.253%
2026-04-22	62.5000	63.3500	60.5800	60.5800	+0.182%	11	107	-57.874%
2026-04-21	62.6500	64.5500	60.4700	60.4700	-6.364%	70	42	-57.797%
2026-04-20	66.1000	66.1000	63.2000	64.5800	-8.721%	50	42	-60.483%
2026-04-17	67.6800	75.7700	65.9800	70.7500	+10.893%	13	7	-63.929%
2026-04-16	59.8700	63.8000	59.8700	63.8000	0.000%	4	0	-60.000%