Dark

TSLA20261218C435
TSLA Dec 18 2026 435.00 Call (TSLA261218C00435000)
option OPRA

EOD

Sep 21, 2026

14.05+24.226%(+2.74)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	12.9500	14.8500	12.7500	14.0500	+24.226%	58	5,637	0.000%
2026-09-18	13.2700	13.2700	11.2500	11.3100	-10.804%	18	5,629	+24.226%
2026-09-17	12.6500	14.8700	12.2400	12.6800	+17.953%	69	5,631	+10.804%
2026-09-16	10.4000	12.3500	10.2800	10.7500	+3.865%	43	5,610	+30.698%
2026-09-15	10.0000	10.9500	10.0000	10.3500	-7.589%	24	5,597	+35.749%
2026-09-14	13.0000	13.0000	11.1500	11.2000	-11.811%	67	5,587	+25.446%
2026-09-11	13.3100	13.3100	12.7000	12.7000	-7.299%	11	5,572	+10.630%
2026-09-10	13.1500	14.6200	13.1500	13.7000	-10.164%	130	5,572	+2.555%
2026-09-09	15.0000	16.8500	14.8500	15.2500	+9.162%	94	5,568	-7.869%
2026-09-08	12.1500	15.3000	11.7000	13.9700	+26.425%	78	5,556	+0.573%
2026-09-04	13.3500	13.3500	10.2200	11.0500	-41.596%	241	5,547	+27.149%
2026-09-03	16.2000	21.7700	16.2000	18.9200	+65.240%	219	5,547	-25.740%
2026-09-02	11.2400	11.7500	10.9200	11.4500	-4.184%	75	5,421	+22.707%
2026-09-01	12.5000	12.9000	11.4500	11.9500	-24.510%	176	5,417	+17.573%
2026-08-31	11.5500	16.2000	11.5500	15.8300	+59.899%	71	5,436	-11.244%
2026-08-28	12.8000	12.8000	9.9000	9.9000	-19.903%	71	5,409	+41.919%
2026-08-27	11.0500	12.5300	11.0500	12.3600	+13.917%	69	5,410	+13.673%
2026-08-26	10.8000	11.0000	10.5000	10.8500	-18.727%	72	5,404	+29.493%
2026-08-25	12.8500	13.4500	12.3500	13.3500	+11.715%	149	5,409	+5.243%
2026-08-24	14.6000	14.6000	11.9500	11.9500	-27.751%	167	5,383	+17.573%
2026-08-21	12.7500	17.5000	12.7500	16.5400	+38.992%	184	5,373	-15.054%
2026-08-20	11.5500	12.3600	11.0100	11.9000	-10.189%	96	5,333	+18.067%
2026-08-19	10.5000	13.2500	10.5000	13.2500	+32.236%	33	5,334	+6.038%
2026-08-18	10.4600	10.8200	9.7200	10.0200	-3.746%	60	5,320	+40.220%
2026-08-17	10.5000	11.1700	10.4100	10.4100	-8.684%	41	5,315	+34.966%
2026-08-14	12.5500	14.0000	10.8000	11.4000	-0.610%	28	5,283	+23.246%
2026-08-13	8.8000	11.4700	8.8000	11.4700	+33.372%	49	5,277	+22.493%
2026-08-12	9.0000	9.0000	8.0500	8.6000	-14.936%	77	5,271	+63.372%
2026-08-11	11.4000	11.4000	10.1000	10.1100	+0.099%	126	5,267	+38.971%
2026-08-10	10.4000	11.0100	10.1000	10.1000	-2.885%	84	5,263	+39.109%
2026-08-07	10.1500	12.0200	10.1500	10.4000	+12.432%	11	5,252	+35.096%
2026-08-06	9.1500	9.6500	9.1200	9.2500	-6.942%	92	5,246	+51.892%
2026-08-05	10.9800	11.1500	9.9000	9.9400	-16.611%	120	5,238	+41.348%
2026-08-04	10.8000	12.0300	10.3300	11.9200	+10.575%	75	5,237	+17.869%
2026-08-03	9.8500	10.7900	9.8500	10.7800	+28.181%	59	5,229	+30.334%
2026-07-31	8.6000	8.9400	7.7500	8.4100	+6.456%	62	5,213	+67.063%
2026-07-30	8.0500	8.0500	7.4900	7.9000	+12.857%	72	5,221	+77.848%
2026-07-29	6.9000	7.0000	6.9000	7.0000	-10.256%	2	5,217	+100.714%
2026-07-28	7.2500	7.9900	7.2000	7.8000	-2.500%	55	5,217	+80.128%
2026-07-27	10.0000	10.0000	8.0000	8.0000	-8.571%	11	5,229	+75.625%
2026-07-24	9.7000	9.7000	8.6700	8.7500	-19.355%	85	5,229	+60.571%
2026-07-23	14.6900	15.4000	10.0600	10.8500	-61.796%	117	5,225	+29.493%
2026-07-22	28.4000	28.4000	28.4000	28.4000	+2.787%	3	5,214	-50.528%
2026-07-21	29.5500	29.5500	27.6300	27.6300	+9.643%	12	5,214	-49.149%
2026-07-20	26.7000	27.1000	25.1500	25.2000	-15.152%	9	5,217	-44.246%
2026-07-17	29.3400	31.1500	29.3400	29.7000	-10.027%	9	5,218	-52.694%
2026-07-16	34.5200	35.7000	33.0000	33.0100	-13.473%	425	5,216	-57.437%
2026-07-15	39.7700	41.6700	35.2500	38.1500	+2.830%	44	5,213	-63.172%
2026-07-14	38.3500	39.3000	36.8000	37.1000	+3.056%	8	5,210	-62.129%
2026-07-13	38.1500	38.1700	36.0000	36.0000	-18.367%	29	5,210	-60.972%
2026-07-10	44.8500	44.8500	44.1000	44.1000	+2.083%	4	5,211	-68.141%
2026-07-09	38.0000	44.3500	38.0000	43.2000	+16.129%	23	5,212	-67.477%
2026-07-08	37.3000	37.5000	37.2000	37.2000	-12.656%	4	5,194	-62.231%
2026-07-07	49.0500	49.0500	41.6700	42.5900	-15.580%	50	5,197	-67.011%
2026-07-06	38.7500	50.4500	35.9200	50.4500	+38.790%	59	5,203	-72.151%
2026-07-02	50.1000	50.1000	36.3500	36.3500	-33.119%	26	5,192	-61.348%
2026-07-01	54.6000	58.5000	53.2300	54.3500	+3.504%	55	5,192	-74.149%
2026-06-30	47.7000	53.4400	47.0000	52.5100	+12.201%	93	5,230	-73.243%
2026-06-29	35.7200	46.9100	35.7200	46.8000	+44.892%	25	5,181	-69.979%
2026-06-26	28.4000	34.9500	28.0000	32.3000	+1.095%	14	5,174	-56.502%
2026-06-25	30.6500	31.9500	30.6500	31.9500	+1.268%	17	5,172	-56.025%
2026-06-24	34.6100	34.6100	30.8500	31.5500	-12.239%	18	5,166	-55.468%
2026-06-23	38.4500	38.5500	35.6700	35.9500	-22.638%	63	5,167	-60.918%
2026-06-22	48.2000	48.2000	46.4700	46.4700	+6.828%	7	5,184	-69.765%
2026-06-18	40.8500	43.5000	38.5100	43.5000	+3.943%	76	5,200	-67.701%
2026-06-17	43.0500	45.9000	41.8500	41.8500	-10.000%	6	5,200	-66.428%
2026-06-16	46.3500	49.3500	45.7200	46.5000	-9.709%	34	5,200	-69.785%
2026-06-15	54.8000	54.8000	50.5000	51.5000	+1.779%	24	617	-72.718%
2026-06-12	47.4500	50.8800	42.9400	50.6000	+13.631%	5,231	617	-72.233%
2026-06-11	41.7000	44.6700	41.7000	44.5300	+12.308%	14	617	-68.448%
2026-06-10	42.0000	42.0000	39.6500	39.6500	-13.804%	9	619	-64.565%
2026-06-09	54.2500	54.2500	42.3300	46.0000	-10.331%	38	619	-69.457%
2026-06-08	48.0000	51.3500	48.0000	51.3000	+17.177%	16	612	-72.612%
2026-06-05	50.3200	50.3200	43.4500	43.7800	-23.153%	39	609	-67.908%
2026-06-04	58.6200	58.6200	56.9700	56.9700	-5.287%	5	599	-75.338%
2026-06-03	64.0500	66.0000	57.8700	60.1500	+0.838%	43	599	-76.642%
2026-06-02	57.0000	59.8000	57.0000	59.6500	+3.380%	4	607	-76.446%
2026-06-01	60.8800	60.8800	57.7000	57.7000	-17.571%	26	607	-75.650%
2026-05-29	69.0000	70.0000	63.5000	70.0000	-3.965%	450	593	-79.929%
2026-05-28	70.9000	73.0000	70.9000	72.8900	+1.335%	5	219	-80.724%
2026-05-27	73.8200	75.5000	69.8100	71.9300	+6.959%	25	218	-80.467%
2026-05-26	66.1000	68.0200	62.9700	67.2500	+5.160%	27	213	-79.108%
2026-05-22	62.1500	65.0500	61.7500	63.9500	+13.790%	80	203	-78.030%
2026-05-21	59.1000	59.1000	56.2000	56.2000	-0.812%	6	204	-75.000%
2026-05-20	54.7500	57.2500	54.7500	56.6600	+19.662%	14	204	-75.203%
2026-05-19	47.8400	47.8500	47.3500	47.3500	-11.578%	6	199	-70.327%
2026-05-18	56.7200	58.3000	53.5500	53.5500	-14.851%	14	199	-73.763%
2026-05-15	69.7500	69.7500	62.8900	62.8900	-19.629%	12	199	-77.659%
2026-05-14	77.5100	82.1500	77.0000	78.2500	-2.952%	17	194	-82.045%
2026-05-13	73.0000	82.9500	69.6000	80.6300	+13.244%	264	199	-82.575%
2026-05-12	77.4200	77.4200	65.2200	71.2000	-10.406%	100	199	-80.267%
2026-05-11	61.3000	79.4700	61.3000	79.4700	+20.373%	161	199	-82.320%
2026-05-08	61.2000	66.7500	61.2000	66.0200	+25.633%	42	82	-78.719%
2026-05-07	53.1700	56.4500	51.1700	52.5500	+7.201%	70	78	-73.264%
2026-05-06	44.0000	49.0200	44.0000	49.0200	+12.819%	4	61	-71.338%
2026-05-05	48.2200	48.2200	43.4500	43.4500	+3.452%	8	60	-67.664%
2026-05-01	40.2300	42.0000	40.2300	42.0000	+3.067%	28	32	-66.548%
2026-04-30	34.5500	40.7500	34.2600	40.7500	+15.998%	16	32	-65.521%
2026-04-29	36.5500	37.2500	35.1200	35.1300	-6.619%	14	21	-60.006%
2026-04-28	39.0500	39.0500	37.3900	37.6200	-0.608%	6	19	-62.653%
2026-04-27	35.6300	37.8500	34.7500	37.8500	-2.574%	17	18	-62.880%
2026-04-24	39.0400	39.0400	37.2700	38.8500	+3.324%	23	20	-63.835%
2026-04-23	38.0800	40.2600	36.9200	37.6000	-18.790%	15	23	-62.633%
2026-04-22	47.6500	47.6500	46.3000	46.3000	-0.516%	2	16	-69.654%
2026-04-21	46.5400	46.5400	46.5400	46.5400	-12.846%	2	13	-69.811%
2026-04-20	53.4000	53.4000	53.4000	53.4000	-2.018%	2	13	-73.689%
2026-04-17	54.2000	56.6500	54.2000	54.5000	+12.255%	7	13	-74.220%
2026-04-16	47.1500	49.2000	47.1500	48.5500	0.000%	8	0	-71.061%