Dark

TSLA20261218C415
TSLA Dec 18 2026 415.00 Call (TSLA261218C00415000)
option OPRA

EOD

Sep 21, 2026

19.15+24.756%(+3.80)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	17.6000	20.1000	17.6000	19.1500	+24.756%	35	780	0.000%
2026-09-18	17.6000	17.6500	15.0300	15.3500	-9.706%	52	774	+24.756%
2026-09-17	17.8500	19.3500	16.7600	17.0000	+16.041%	43	753	+12.647%
2026-09-16	15.3300	16.8100	13.9000	14.6500	+4.270%	28	752	+30.717%
2026-09-15	14.0500	15.7500	13.8000	14.0500	-5.132%	93	748	+36.299%
2026-09-14	15.4000	15.9500	14.8100	14.8100	-13.240%	45	721	+29.305%
2026-09-11	16.7200	18.4500	16.7200	17.0700	-1.614%	186	714	+12.185%
2026-09-10	17.3500	19.3800	16.5100	17.3500	-12.814%	51	596	+10.375%
2026-09-09	21.1000	22.2000	19.8500	19.9000	+2.051%	63	579	-3.769%
2026-09-08	16.7500	19.7000	16.2800	19.5000	+30.087%	102	568	-1.795%
2026-09-04	17.5000	17.5000	13.8500	14.9900	-36.617%	107	565	+27.752%
2026-09-03	19.1400	27.6400	19.1400	23.6500	+57.143%	198	565	-19.027%
2026-09-02	14.9500	16.0000	14.9400	15.0500	-5.346%	97	487	+27.243%
2026-09-01	16.6400	16.9600	15.2000	15.9000	-21.944%	78	478	+20.440%
2026-08-31	15.7500	20.9700	15.7500	20.3700	+47.930%	121	471	-5.989%
2026-08-28	15.3000	15.6000	13.0600	13.7700	-15.157%	35	447	+39.070%
2026-08-27	14.6400	16.3500	14.6400	16.2300	+16.344%	32	446	+17.991%
2026-08-26	15.0300	15.8000	13.7400	13.9500	-15.455%	28	439	+37.276%
2026-08-25	16.0900	18.1500	16.0900	16.5000	+4.895%	41	445	+16.061%
2026-08-24	20.6500	20.6500	15.7300	15.7300	-29.208%	50	437	+21.742%
2026-08-21	16.7700	22.3000	16.7700	22.2200	+47.641%	66	416	-13.816%
2026-08-20	14.9600	15.0500	14.9600	15.0500	-11.988%	30	398	+27.243%
2026-08-19	13.5000	17.1000	13.5000	17.1000	+33.594%	89	391	+11.988%
2026-08-18	13.2100	14.0500	12.8000	12.8000	-10.175%	4	371	+49.609%
2026-08-17	13.8000	14.2500	13.8000	14.2500	-3.716%	3	370	+34.386%
2026-08-14	16.6000	17.2700	13.7500	14.8000	+2.069%	46	369	+29.392%
2026-08-13	11.7700	14.5000	11.6500	14.5000	+33.641%	44	352	+32.069%
2026-08-12	13.4500	13.4500	10.5000	10.8500	-18.113%	10	350	+76.498%
2026-08-11	14.3400	14.4000	13.2500	13.2500	+0.760%	22	347	+44.528%
2026-08-10	13.1800	14.0300	13.0300	13.1500	-0.379%	15	352	+45.627%
2026-08-07	12.9800	15.2500	12.6500	13.2000	+13.305%	74	344	+45.076%
2026-08-06	11.1500	12.2000	11.1500	11.6500	-4.820%	66	341	+64.378%
2026-08-05	13.9100	14.0000	12.2400	12.2400	-17.797%	92	348	+56.454%
2026-08-04	13.8100	15.1600	13.0000	14.8900	+10.706%	16	351	+28.610%
2026-08-03	12.4100	13.7500	12.2700	13.4500	+25.701%	92	350	+42.379%
2026-07-31	10.1100	10.7900	9.8000	10.7000	+6.893%	211	346	+78.972%
2026-07-30	9.8200	10.2300	9.4000	10.0100	+0.603%	99	345	+91.309%
2026-07-29	10.0000	10.0000	8.9200	9.9500	-0.995%	52	329	+92.462%
2026-07-28	9.7400	10.2200	9.1500	10.0500	-4.739%	173	328	+90.547%
2026-07-27	11.2000	11.3700	10.2500	10.5500	-4.091%	81	331	+81.517%
2026-07-24	12.2500	12.2500	10.8500	11.0000	-17.910%	27	322	+74.091%
2026-07-23	18.9800	18.9800	13.0700	13.4000	-58.320%	130	313	+42.910%
2026-07-22	33.3600	34.2500	31.7000	32.1500	-6.973%	128	303	-40.435%
2026-07-21	31.7200	36.2100	31.7200	34.5600	+11.664%	19	266	-44.589%
2026-07-20	37.1600	37.1600	30.9500	30.9500	-14.385%	12	264	-38.126%
2026-07-17	36.1400	37.7500	35.4800	36.1500	-10.075%	35	268	-47.026%
2026-07-16	40.3000	43.3100	40.2000	40.2000	-8.470%	3	252	-52.363%
2026-07-15	46.2000	46.2000	43.9200	43.9200	-4.105%	41	250	-56.398%
2026-07-14	45.8000	45.8000	45.8000	45.8000	+3.526%	1	283	-58.188%
2026-07-13	44.9900	44.9900	43.1500	44.2400	-15.492%	54	283	-56.713%
2026-07-10	53.6200	53.6600	51.5000	52.3500	+6.058%	15	253	-63.419%
2026-07-09	49.3600	49.3600	49.3600	49.3600	+14.259%	1	255	-61.203%
2026-07-08	46.4300	46.9100	43.2000	43.2000	-13.427%	24	256	-55.671%
2026-07-07	57.2300	57.2300	49.9000	49.9000	-14.408%	25	241	-61.623%
2026-07-06	44.1700	59.0000	44.1700	58.3000	+33.014%	71	224	-67.153%
2026-07-02	62.9500	62.9500	43.8300	43.8300	-30.429%	87	207	-56.308%
2026-07-01	61.5500	67.3000	59.7800	63.0000	+0.350%	114	207	-69.603%
2026-06-30	54.4000	62.8900	54.4000	62.7800	+11.371%	350	262	-69.497%
2026-06-29	43.8500	56.3700	43.8500	56.3700	+43.435%	17	233	-66.028%
2026-06-26	35.0000	42.1500	34.9000	39.3000	+5.560%	26	217	-51.272%
2026-06-25	37.0000	37.2300	35.9700	37.2300	-1.377%	4	202	-48.563%
2026-06-24	40.7000	41.2000	36.8600	37.7500	-7.316%	16	202	-49.272%
2026-06-23	45.5000	45.5500	40.7300	40.7300	-25.197%	12	207	-52.983%
2026-06-22	52.0000	58.6900	52.0000	54.4500	+6.244%	171	206	-64.830%
2026-06-18	49.3000	51.2500	45.8600	51.2500	+3.015%	14	185	-62.634%
2026-06-17	52.7000	54.3000	49.7500	49.7500	-9.298%	56	185	-61.508%
2026-06-16	54.2500	58.9900	54.2500	54.8500	-8.477%	30	185	-65.087%
2026-06-15	62.5000	62.9800	58.5900	59.9300	+4.590%	49	162	-68.046%
2026-06-12	54.8000	57.5500	50.7000	57.3000	+5.622%	7	162	-66.579%
2026-06-11	48.9800	54.2500	48.9800	54.2500	+15.672%	4	162	-64.700%
2026-06-10	51.4500	51.9100	46.7700	46.9000	-11.759%	12	163	-59.168%
2026-06-09	62.3000	64.0000	49.1800	53.1500	-14.960%	13	159	-63.970%
2026-06-08	56.0000	62.5000	56.0000	62.5000	+21.242%	31	155	-69.360%
2026-06-05	63.0400	63.0400	51.2000	51.5500	-22.071%	47	143	-62.852%
2026-06-04	65.8000	66.7800	65.8000	66.1500	-4.435%	4	130	-71.051%
2026-06-03	69.2200	69.2200	69.2200	69.2200	+0.014%	1	129	-72.335%
2026-06-02	63.5000	69.2100	63.5000	69.2100	+8.039%	11	130	-72.331%
2026-06-01	66.8000	67.9200	64.0600	64.0600	-18.942%	25	130	-70.106%
2026-05-29	72.5300	79.0300	72.5300	79.0300	-4.020%	8	124	-75.769%
2026-05-28	82.3400	82.3400	82.3400	82.3400	+0.036%	1	125	-76.743%
2026-05-27	83.0000	83.0000	80.2000	82.3100	+11.986%	4	125	-76.734%
2026-05-26	73.1200	73.5000	73.1200	73.5000	+3.230%	2	128	-73.946%
2026-05-22	71.5000	74.5900	69.9900	71.2000	+5.952%	46	128	-73.104%
2026-05-21	71.7900	71.7900	65.0000	67.2000	+0.916%	58	162	-71.503%
2026-05-20	63.5000	66.5900	62.5000	66.5900	+11.448%	32	162	-71.242%
2026-05-19	58.0500	59.7500	54.5500	59.7500	-4.598%	26	137	-67.950%
2026-05-18	68.1500	68.1500	62.6300	62.6300	-16.046%	37	137	-69.424%
2026-05-15	75.3600	75.4600	73.5500	74.6000	-15.218%	5	137	-74.330%
2026-05-14	87.9900	87.9900	87.9900	87.9900	+5.352%	1	115	-78.236%
2026-05-13	83.5200	83.5200	83.5200	83.5200	+8.117%	1	114	-77.071%
2026-05-12	86.4800	86.4800	73.4500	77.2500	-8.036%	16	114	-75.210%
2026-05-11	69.4500	84.4000	69.4500	84.0000	+14.801%	70	114	-77.202%
2026-05-08	66.5000	75.5600	66.5000	73.1700	+22.975%	68	125	-73.828%
2026-05-07	63.2000	66.0000	59.0000	59.5000	+5.217%	22	86	-67.815%
2026-05-06	49.5000	56.5500	49.5000	56.5500	+2.353%	6	75	-66.136%
2026-05-05	57.0100	57.0100	55.2500	55.2500	+4.839%	14	73	-65.339%
2026-05-04	53.4400	53.4400	50.0000	52.7000	-3.125%	4	81	-63.662%
2026-05-01	46.5500	54.5500	46.4400	54.4000	+13.689%	161	64	-64.798%
2026-04-30	42.4000	47.8500	42.4000	47.8500	+11.773%	52	64	-59.979%
2026-04-29	42.8100	42.8100	42.8100	42.8100	-5.392%	1	17	-55.267%
2026-04-27	39.4800	45.2500	39.4800	45.2500	+1.412%	4	16	-57.680%
2026-04-23	44.7000	44.7000	44.6200	44.6200	-17.370%	3	16	-57.082%
2026-04-22	54.0000	54.0000	54.0000	54.0000	-2.965%	1	14	-64.537%
2026-04-21	55.7400	55.7400	55.6500	55.6500	+1.923%	10	13	-65.588%
2026-04-20	55.2500	55.2500	54.5700	54.6000	-17.956%	5	4	-64.927%
2026-04-17	61.9200	66.5500	61.9200	66.5500	+20.780%	13	6	-71.225%
2026-04-16	55.1000	55.1000	55.1000	55.1000	0.000%	1	0	-65.245%