Dark

TSLA20261218C405
TSLA Dec 18 2026 405.00 Call (TSLA261218C00405000)
option OPRA

EOD

Sep 22, 2026

23.30+5.621%(+1.24)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	22.7000	23.4300	21.4500	23.3000	+5.621%	62	968	0.000%
2026-09-21	20.5600	23.1500	20.5600	22.0600	+22.624%	76	971	+5.621%
2026-09-18	19.0000	20.1600	17.5000	17.9900	-7.696%	38	958	+29.516%
2026-09-17	19.9200	23.0500	19.4900	19.4900	+13.644%	71	938	+19.548%
2026-09-16	16.0000	19.5500	16.0000	17.1500	+4.573%	21	924	+35.860%
2026-09-15	17.0100	18.2300	16.4000	16.4000	-6.286%	84	929	+42.073%
2026-09-14	20.1500	21.0000	16.8500	17.5000	-12.718%	32	911	+33.143%
2026-09-11	19.2000	20.3000	19.2000	20.0500	-4.976%	32	891	+16.209%
2026-09-10	18.5000	22.3500	18.5000	21.1000	-7.334%	20	890	+10.427%
2026-09-09	24.7500	24.7500	22.4000	22.7700	+2.939%	48	888	+2.328%
2026-09-08	18.5800	22.4800	18.5800	22.1200	+27.493%	21	907	+5.335%
2026-09-04	17.9500	18.6900	15.9200	17.3500	-36.909%	97	873	+34.294%
2026-09-03	22.9000	31.0500	22.9000	27.5000	+58.046%	158	873	-15.273%
2026-09-02	18.8000	18.8000	17.0000	17.4000	-3.867%	128	871	+33.908%
2026-09-01	18.6500	19.5300	17.5500	18.1000	-23.305%	106	954	+28.729%
2026-08-31	20.2500	23.6000	20.2500	23.6000	+47.500%	97	928	-1.271%
2026-08-28	20.0000	20.0000	15.1600	16.0000	-14.209%	30	899	+45.625%
2026-08-27	16.0000	19.0000	16.0000	18.6500	+14.628%	83	896	+24.933%
2026-08-26	17.7000	17.7000	15.8100	16.2700	-13.227%	50	943	+43.208%
2026-08-25	18.7000	20.2500	18.7000	18.7500	+4.283%	52	954	+24.267%
2026-08-24	18.9000	21.1000	17.8500	17.9800	-24.958%	134	967	+29.588%
2026-08-21	19.4500	25.2000	18.7700	23.9600	+40.117%	168	890	-2.755%
2026-08-20	17.1300	17.6000	16.2300	17.1000	-15.136%	21	833	+36.257%
2026-08-19	15.1100	20.1500	15.1100	20.1500	+34.333%	243	830	+15.633%
2026-08-18	13.9000	15.7300	13.9000	15.0000	-3.226%	11	745	+55.333%
2026-08-17	15.8500	17.3000	15.5000	15.5000	-8.284%	15	742	+50.323%
2026-08-14	19.0000	20.3800	15.3600	16.9000	+4.579%	43	744	+37.870%
2026-08-13	14.1000	16.4800	13.8000	16.1600	+26.250%	23	730	+44.183%
2026-08-12	13.3500	13.3500	11.9000	12.8000	-14.667%	88	728	+82.031%
2026-08-11	15.5700	16.2500	15.0000	15.0000	0.000%	4	703	+55.333%
2026-08-10	15.0500	15.6700	15.0000	15.0000	-0.925%	3	701	+55.333%
2026-08-07	15.0600	16.8500	15.0600	15.1400	+14.697%	19	699	+53.897%
2026-08-06	13.3000	13.7000	13.0900	13.2000	-8.333%	11	699	+76.515%
2026-08-05	15.0000	15.0000	14.1100	14.4000	-13.410%	47	700	+61.806%
2026-08-04	15.7500	16.8100	15.3900	16.6300	+10.498%	15	706	+40.108%
2026-08-03	12.0000	15.4000	12.0000	15.0500	+18.972%	26	705	+54.817%
2026-07-31	11.7000	12.6500	10.7400	12.6500	+8.305%	179	706	+84.190%
2026-07-30	10.3000	11.9500	10.3000	11.6800	+21.667%	73	719	+99.486%
2026-07-29	10.9000	11.3400	9.6000	9.6000	-13.901%	38	718	+142.708%
2026-07-28	11.1500	11.8000	10.2000	11.1500	-3.463%	119	711	+108.969%
2026-07-27	12.4500	12.4500	11.5500	11.5500	-13.806%	46	714	+101.732%
2026-07-24	15.0000	15.0000	12.3000	13.4000	-11.141%	213	711	+73.881%
2026-07-23	20.4000	20.4000	15.0000	15.0800	-57.256%	101	759	+54.509%
2026-07-22	36.4000	37.1000	35.2800	35.2800	-4.906%	26	772	-33.957%
2026-07-21	35.1900	40.2000	35.1900	37.1000	+5.398%	55	763	-37.197%
2026-07-20	40.8700	40.8700	34.8200	35.2000	-12.000%	14	783	-33.807%
2026-07-17	39.7700	40.5500	38.9800	40.0000	-11.504%	30	778	-41.750%
2026-07-16	44.9700	45.2000	43.7700	45.2000	-6.515%	7	784	-48.451%
2026-07-15	50.7000	53.9000	46.4000	48.3500	-0.412%	562	780	-51.810%
2026-07-14	49.9300	51.5800	48.5500	48.5500	+1.889%	48	788	-52.008%
2026-07-13	49.3000	50.2500	47.6500	47.6500	-17.958%	7	779	-51.102%
2026-07-10	57.0000	59.0300	54.1500	58.0800	+5.447%	16	777	-59.883%
2026-07-09	47.9000	56.3900	47.9000	55.0800	+16.129%	84	782	-57.698%
2026-07-08	50.9000	51.3500	47.4300	47.4300	-12.491%	43	755	-50.875%
2026-07-07	63.6500	63.6500	54.0900	54.2000	-14.376%	47	743	-57.011%
2026-07-06	52.0000	63.3000	52.0000	63.3000	+29.052%	137	719	-63.191%
2026-07-02	62.0800	62.0800	47.5000	49.0500	-28.913%	183	585	-52.497%
2026-07-01	68.6600	73.0000	67.6300	69.0000	+3.604%	16	585	-66.232%
2026-06-30	57.8100	68.0000	57.8100	66.6000	+12.367%	24	595	-65.015%
2026-06-29	49.4000	59.6800	47.9000	59.2700	+40.118%	33	600	-60.688%
2026-06-26	37.5000	45.3500	37.5000	42.3000	+7.524%	41	584	-44.917%
2026-06-25	41.9000	41.9000	39.3400	39.3400	-4.746%	8	585	-40.773%
2026-06-24	44.3900	44.3900	40.5000	41.3000	-6.835%	95	583	-43.584%
2026-06-23	49.6000	49.6000	44.1700	44.3300	-22.904%	140	665	-47.440%
2026-06-22	52.3200	63.5000	52.3200	57.5000	+3.269%	177	539	-59.478%
2026-06-18	51.8800	55.6800	48.1100	55.6800	+4.662%	14	447	-58.154%
2026-06-17	56.2300	58.2400	53.2000	53.2000	-9.292%	220	447	-56.203%
2026-06-16	58.8000	63.2500	57.8000	58.6500	-7.273%	48	447	-60.273%
2026-06-15	67.2000	68.4500	63.2500	63.2500	+1.200%	73	441	-63.162%
2026-06-12	60.8500	62.5300	55.0000	62.5000	+4.831%	44	441	-62.720%
2026-06-11	54.0000	59.6200	54.0000	59.6200	+18.294%	14	441	-60.919%
2026-06-10	56.2000	56.2000	50.4000	50.4000	-11.268%	29	447	-53.770%
2026-06-09	66.8900	67.3000	54.3000	56.8000	-11.856%	78	435	-58.979%
2026-06-08	58.8000	66.9500	58.8000	64.4400	+16.845%	65	402	-63.842%
2026-06-05	64.5000	64.5000	54.4000	55.1500	-25.953%	40	361	-57.752%
2026-06-03	70.5000	74.4800	70.5000	74.4800	+1.638%	5	335	-68.716%
2026-06-02	68.5500	73.2800	68.5500	73.2800	+2.921%	3	331	-68.204%
2026-06-01	76.1500	76.1500	71.0000	71.2000	-15.238%	3	332	-67.275%
2026-05-29	84.0000	84.0000	84.0000	84.0000	-4.654%	10	334	-72.262%
2026-05-28	84.9500	88.1000	84.9500	88.1000	-2.544%	2	324	-73.553%
2026-05-27	89.0000	90.4000	89.0000	90.4000	+9.536%	2	323	-74.226%
2026-05-26	80.0000	82.5300	78.2500	82.5300	+8.307%	15	325	-71.768%
2026-05-22	76.2000	76.2000	76.2000	76.2000	+1.600%	1	334	-69.423%
2026-05-21	75.3000	75.3000	69.8000	75.0000	+7.173%	6	335	-68.933%
2026-05-20	67.6000	69.9800	66.6700	69.9800	+9.173%	22	335	-66.705%
2026-05-19	62.5000	64.1000	59.0100	64.1000	-3.449%	50	328	-63.651%
2026-05-18	69.5000	71.5000	64.8000	66.3900	-15.749%	11	328	-64.904%
2026-05-15	78.7000	80.2000	78.7000	78.8000	-13.644%	9	328	-70.431%
2026-05-14	92.3800	92.3800	91.2500	91.2500	-5.675%	3	294	-74.466%
2026-05-13	97.0000	99.5000	96.7400	96.7400	+22.270%	21	296	-75.915%
2026-05-12	91.6500	91.6500	78.9000	79.1200	-10.991%	208	296	-70.551%
2026-05-11	74.8300	88.8900	74.8300	88.8900	+11.910%	20	296	-73.788%
2026-05-08	74.5400	80.4200	74.5400	79.4300	+20.806%	25	299	-70.666%
2026-05-07	65.4000	68.9700	62.6900	65.7500	+11.252%	19	300	-64.563%
2026-05-06	58.7000	59.1000	58.7000	59.1000	+4.862%	2	299	-60.575%
2026-05-05	61.6900	61.6900	55.7600	56.3600	+0.249%	22	300	-58.659%
2026-05-04	57.4400	57.7800	55.6200	56.2200	-4.061%	6	298	-58.556%
2026-05-01	56.8500	59.2600	56.8500	58.6000	+21.074%	7	292	-60.239%
2026-04-30	43.3000	48.4000	43.3000	48.4000	+5.355%	15	292	-51.860%
2026-04-29	45.9500	45.9600	45.9400	45.9400	-7.416%	200	284	-49.282%
2026-04-27	44.5000	49.6200	42.9000	49.6200	+3.808%	5	117	-53.043%
2026-04-23	51.5200	51.5200	47.1000	47.8000	-17.229%	9	115	-51.255%
2026-04-22	57.0000	59.0000	57.0000	57.7500	-0.173%	20	111	-59.654%
2026-04-21	59.3200	59.3200	57.6700	57.8500	-3.583%	6	105	-59.723%
2026-04-20	67.0000	67.0500	59.0000	60.0000	-7.905%	65	103	-61.167%
2026-04-17	66.4500	70.8800	65.1500	65.1500	+10.611%	113	83	-64.236%
2026-04-16	60.2200	60.3500	58.9000	58.9000	0.000%	9	0	-60.441%