Dark

TSLA20261218C425
TSLA Dec 18 2026 425.00 Call (TSLA261218C00425000)
option OPRA

EOD

Sep 22, 2026

17.10+6.211%(+1.00)103

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	15.8200	17.3200	15.8200	17.1000	+6.211%	103	1,375	0.000%
2026-09-21	16.0500	17.2600	15.3700	16.1000	+27.778%	70	1,349	+6.211%
2026-09-18	15.6000	15.6000	12.6000	12.6000	-15.550%	26	1,346	+35.714%
2026-09-17	15.1500	17.2300	14.3500	14.9200	+19.360%	136	1,341	+14.611%
2026-09-16	11.9400	14.4000	11.9400	12.5000	+4.167%	28	1,273	+36.800%
2026-09-15	12.0000	13.3600	11.5500	12.0000	-8.046%	115	1,269	+42.500%
2026-09-14	13.5500	15.1000	12.8000	13.0500	-13.000%	130	1,230	+31.034%
2026-09-11	16.1700	16.1700	14.6000	15.0000	-1.639%	99	1,231	+14.000%
2026-09-10	14.5000	17.0000	14.5000	15.2500	-12.255%	7	1,226	+12.131%
2026-09-09	18.0000	19.0000	17.3800	17.3800	+3.329%	46	1,231	-1.611%
2026-09-08	14.6000	17.1000	14.3000	16.8200	+26.466%	97	1,243	+1.665%
2026-09-04	14.7000	14.7000	11.8000	13.3000	-36.967%	138	1,207	+28.571%
2026-09-03	19.2500	24.3700	19.2500	21.1000	+48.592%	107	1,207	-18.957%
2026-09-02	12.7000	14.2000	12.7000	14.2000	+4.797%	76	1,209	+20.423%
2026-09-01	15.0000	15.0000	13.0500	13.5500	-24.722%	255	1,196	+26.199%
2026-08-31	13.0000	18.6000	13.0000	18.0000	+48.148%	231	1,297	-5.000%
2026-08-28	14.8100	14.8200	11.5500	12.1500	-15.035%	17	1,124	+40.741%
2026-08-27	13.8800	14.7000	13.5500	14.3000	+14.859%	14	1,129	+19.580%
2026-08-26	12.1300	13.5000	11.9600	12.4500	-14.726%	21	1,121	+37.349%
2026-08-25	14.7900	15.3000	14.4500	14.6000	+6.182%	89	1,128	+17.123%
2026-08-24	15.4000	16.3500	13.7500	13.7500	-31.250%	124	1,116	+24.364%
2026-08-21	14.5000	20.0000	14.5000	20.0000	+47.710%	131	1,139	-14.500%
2026-08-20	13.9500	13.9800	12.5500	13.5400	-7.828%	40	1,146	+26.292%
2026-08-19	13.0000	15.0000	13.0000	14.6900	+30.000%	114	1,140	+16.406%
2026-08-18	10.2000	12.1500	10.2000	11.3000	-4.237%	26	1,123	+51.327%
2026-08-17	12.5700	12.9800	11.8000	11.8000	-11.610%	42	1,122	+44.915%
2026-08-14	13.6000	16.2300	11.8000	13.3500	+5.784%	136	1,122	+28.090%
2026-08-13	10.2500	13.0100	10.2500	12.6200	+26.834%	452	1,075	+35.499%
2026-08-12	10.8200	10.8200	9.1500	9.9500	-13.927%	141	1,059	+71.859%
2026-08-11	12.1000	12.8000	11.5000	11.5600	-1.784%	16	1,041	+47.924%
2026-08-10	12.0500	12.4700	11.7500	11.7700	+0.170%	74	1,039	+45.285%
2026-08-07	11.3500	13.6000	11.3000	11.7500	+12.548%	32	1,049	+45.532%
2026-08-06	10.0500	11.4500	9.9500	10.4400	-4.570%	175	1,033	+63.793%
2026-08-05	12.1400	12.5800	10.8000	10.9400	-17.620%	155	1,049	+56.307%
2026-08-04	12.5200	13.5700	11.3900	13.2800	+9.661%	86	1,039	+28.765%
2026-08-03	9.5500	12.3700	9.5500	12.1100	+21.343%	183	1,048	+41.206%
2026-07-31	9.0200	9.9800	8.0000	9.9800	+9.071%	437	1,090	+71.343%
2026-07-30	8.5500	9.2500	8.2600	9.1500	+20.553%	209	1,156	+86.885%
2026-07-29	8.5500	9.0400	7.5900	7.5900	-13.257%	418	1,154	+125.296%
2026-07-28	8.7000	9.0500	8.0000	8.7500	-5.914%	219	1,151	+95.429%
2026-07-27	10.4000	10.8000	9.0000	9.3000	-9.709%	188	1,141	+83.871%
2026-07-24	12.1000	12.2400	9.7500	10.3000	-16.055%	220	1,121	+66.019%
2026-07-23	16.5600	17.1500	11.3800	12.2700	-57.425%	162	1,095	+39.364%
2026-07-22	30.3500	30.3500	28.7200	28.8200	-5.041%	26	1,074	-40.666%
2026-07-21	27.7600	33.1300	27.7600	30.3500	+10.847%	24	1,078	-43.657%
2026-07-20	32.1700	32.1700	27.3800	27.3800	-15.754%	21	1,070	-37.546%
2026-07-17	32.8900	34.5700	31.9700	32.5000	-13.333%	91	1,062	-47.385%
2026-07-16	37.7900	39.0000	36.2400	37.5000	-7.178%	57	1,058	-54.400%
2026-07-15	43.5000	44.8000	38.5500	40.4000	-4.379%	16	1,036	-57.673%
2026-07-14	42.2500	42.2500	42.2500	42.2500	+6.827%	2	1,040	-59.527%
2026-07-13	40.3500	42.5000	39.2500	39.5500	-18.872%	79	1,042	-56.764%
2026-07-10	48.0000	50.0000	47.8400	48.7500	+4.952%	12	975	-64.923%
2026-07-09	40.4000	47.6500	40.4000	46.4500	+13.792%	43	968	-63.186%
2026-07-08	41.5000	41.5000	40.2000	40.8200	-11.222%	17	986	-58.109%
2026-07-07	51.7900	52.4500	45.9800	45.9800	-13.081%	29	994	-62.810%
2026-07-06	43.5500	53.9500	43.5500	52.9000	+30.779%	209	989	-67.675%
2026-07-02	57.9500	58.2000	39.7200	40.4500	-31.114%	119	932	-57.726%
2026-07-01	56.6000	62.5000	55.8600	58.7200	+2.693%	95	932	-70.879%
2026-06-30	51.7300	59.1500	51.7300	57.1800	+10.025%	312	937	-70.094%
2026-06-29	39.0500	52.2500	38.7000	51.9700	+46.436%	211	816	-67.096%
2026-06-26	31.1500	38.4500	30.9800	35.4900	+8.898%	19	751	-51.817%
2026-06-25	34.5500	34.8700	32.5000	32.5900	-6.886%	20	746	-47.530%
2026-06-24	37.5000	37.5000	33.5500	35.0000	-6.367%	47	752	-51.143%
2026-06-23	42.1800	42.1800	37.3200	37.3800	-25.389%	31	749	-54.254%
2026-06-22	51.0500	51.0500	50.0000	50.1000	+12.030%	32	738	-65.868%
2026-06-18	42.3500	44.7200	42.3000	44.7200	-2.337%	216	591	-61.762%
2026-06-17	46.6500	49.4200	45.5600	45.7900	-9.416%	12	591	-62.656%
2026-06-16	55.3500	55.3500	49.9500	50.5500	-7.974%	20	591	-66.172%
2026-06-15	56.1700	56.1700	54.2500	54.9300	-0.036%	5	591	-68.869%
2026-06-12	51.6500	54.9500	48.6000	54.9500	+7.073%	28	591	-68.881%
2026-06-11	42.6800	51.3200	42.6800	51.3200	+19.127%	12	591	-66.680%
2026-06-10	49.1400	49.1400	42.7400	43.0800	-13.268%	11	587	-60.306%
2026-06-09	54.7900	54.7900	45.1800	49.6700	-13.437%	237	583	-65.573%
2026-06-08	54.4800	57.5800	54.0000	57.3800	+19.417%	41	467	-70.199%
2026-06-05	63.2900	63.3100	46.6500	48.0500	-21.294%	134	446	-64.412%
2026-06-04	61.6000	64.4500	61.0000	61.0500	-5.275%	11	445	-71.990%
2026-06-03	65.0100	70.8000	62.0000	64.4500	0.000%	99	440	-73.468%
2026-06-02	59.6000	64.4500	59.5500	64.4500	+7.238%	66	415	-73.468%
2026-06-01	64.6000	65.5200	60.1000	60.1000	-15.352%	91	412	-71.547%
2026-05-29	69.0500	72.8200	67.7000	71.0000	-9.323%	13	372	-75.915%
2026-05-28	75.0500	78.3000	75.0000	78.3000	+0.385%	9	374	-78.161%
2026-05-27	77.2300	78.3900	76.8000	78.0000	+8.333%	47	380	-78.077%
2026-05-26	68.6500	72.5500	68.3000	72.0000	+7.914%	26	382	-76.250%
2026-05-22	66.1000	70.4000	64.6400	66.7200	+6.208%	66	380	-74.371%
2026-05-21	67.4500	68.0000	61.5000	62.8200	+0.689%	79	363	-72.779%
2026-05-20	59.0000	62.3900	58.5500	62.3900	+15.558%	10	363	-72.592%
2026-05-19	54.0500	54.0500	50.8500	53.9900	-7.313%	29	316	-68.327%
2026-05-18	64.9000	64.9000	57.4300	58.2500	-12.406%	27	316	-70.644%
2026-05-15	70.5500	70.5500	66.5000	66.5000	-20.531%	33	316	-74.286%
2026-05-14	83.6800	83.6800	83.6800	83.6800	-3.081%	2	285	-79.565%
2026-05-13	79.0000	87.9200	75.0000	86.3400	+12.130%	44	285	-80.195%
2026-05-12	80.0000	80.0000	68.7500	77.0000	-8.224%	228	285	-77.792%
2026-05-11	68.0000	83.9000	63.6700	83.9000	+19.516%	97	285	-79.619%
2026-05-08	64.2000	71.8000	64.2000	70.2000	+24.579%	101	174	-75.641%
2026-05-07	59.8100	61.7500	54.6500	56.3500	+10.534%	69	148	-69.654%
2026-05-06	44.6000	51.2000	44.6000	50.9800	+8.123%	8	100	-66.457%
2026-05-05	53.3800	53.3800	47.0000	47.1500	-3.381%	22	99	-63.733%
2026-05-04	47.0700	49.6500	45.6000	48.8000	-2.595%	7	84	-64.959%
2026-05-01	42.0700	50.4500	42.0700	50.1000	+13.864%	59	77	-65.868%
2026-04-30	37.3200	44.0000	36.9500	44.0000	+13.344%	38	77	-61.136%
2026-04-29	40.2000	40.2000	37.9800	38.8200	-5.547%	16	82	-55.951%
2026-04-28	40.6000	41.1000	40.6000	41.1000	-3.747%	2	81	-58.394%
2026-04-27	36.8000	42.7000	36.8000	42.7000	+1.065%	7	79	-59.953%
2026-04-24	40.0000	42.2500	40.0000	42.2500	+3.427%	27	83	-59.527%
2026-04-23	41.4500	41.4500	40.5100	40.8500	-18.625%	30	69	-58.140%
2026-04-22	50.0300	50.2000	50.0300	50.2000	+2.345%	24	49	-65.936%
2026-04-21	49.1500	49.1500	49.0500	49.0500	-6.250%	2	49	-65.138%
2026-04-20	51.8500	52.3200	50.6300	52.3200	-9.715%	31	47	-67.317%
2026-04-17	61.1800	62.3500	57.5800	57.9500	+12.089%	31	42	-70.492%
2026-04-16	49.8000	51.7000	49.8000	51.7000	0.000%	42	0	-66.925%