Dark

TSLA20261218C445
TSLA Dec 18 2026 445.00 Call (TSLA261218C00445000)
option OPRA

EOD

Sep 21, 2026

12.00+29.032%(+2.70)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	11.0500	12.8500	11.0500	12.0000	+29.032%	31	2,665	0.000%
2026-09-18	11.5000	11.5000	9.3000	9.3000	-13.889%	44	2,670	+29.032%
2026-09-17	10.8000	12.1400	10.7500	10.8000	+23.429%	25	2,663	+11.111%
2026-09-16	8.8100	10.6000	8.7500	8.7500	-1.464%	45	2,651	+37.143%
2026-09-15	9.4800	9.4900	8.6400	8.8800	-4.516%	14	2,657	+35.135%
2026-09-14	11.2500	11.2500	9.3000	9.3000	-16.216%	71	2,659	+29.032%
2026-09-11	11.4000	11.6100	10.9500	11.1000	-2.289%	36	2,668	+8.108%
2026-09-10	11.2000	12.3000	11.2000	11.3600	-14.779%	238	2,641	+5.634%
2026-09-09	14.2000	14.8500	13.0300	13.3300	+4.961%	22	2,650	-9.977%
2026-09-08	11.2500	13.2000	11.2500	12.7000	+30.793%	20	2,642	-5.512%
2026-09-04	11.0000	11.0000	8.8100	9.7100	-39.313%	190	2,655	+23.584%
2026-09-03	15.3600	19.2400	15.3600	16.0000	+48.837%	279	2,655	-25.000%
2026-09-02	11.0100	11.0100	9.7400	10.7500	+1.992%	103	2,546	+11.628%
2026-09-01	10.6300	11.3300	10.0000	10.5400	-25.248%	103	2,553	+13.852%
2026-08-31	9.8000	14.2500	9.8000	14.1000	+54.098%	140	2,551	-14.894%
2026-08-28	10.1400	10.3000	8.6900	9.1500	-15.746%	137	2,538	+31.148%
2026-08-27	9.6000	11.2300	9.3800	10.8600	+15.532%	127	2,543	+10.497%
2026-08-26	10.5000	10.5000	9.1500	9.4000	-12.801%	88	2,535	+27.660%
2026-08-25	11.2000	11.9000	10.7800	10.7800	+1.031%	102	2,517	+11.317%
2026-08-24	11.5400	12.7000	10.5500	10.6700	-30.261%	153	2,502	+12.465%
2026-08-21	11.5100	15.8900	11.1000	15.3000	+45.437%	111	2,451	-21.569%
2026-08-20	9.7600	10.6000	9.7600	10.5200	-14.472%	67	2,399	+14.068%
2026-08-19	9.5000	12.3000	9.5000	12.3000	+38.358%	54	2,392	-2.439%
2026-08-18	8.6000	9.3400	8.6000	8.8900	-4.511%	16	2,391	+34.983%
2026-08-17	9.5000	10.2500	9.3000	9.3100	-8.725%	175	2,389	+28.894%
2026-08-14	11.5000	12.4500	9.2500	10.2000	+6.250%	92	2,375	+17.647%
2026-08-13	7.5800	9.8500	7.5700	9.6000	+30.258%	118	2,369	+25.000%
2026-08-12	8.5000	8.5000	7.1000	7.3700	-19.454%	98	2,371	+62.822%
2026-08-11	10.0100	10.0900	9.0000	9.1500	-0.543%	178	2,370	+31.148%
2026-08-10	9.6400	9.8100	9.1200	9.2000	-2.128%	107	2,390	+30.435%
2026-08-07	8.5500	11.0000	8.5500	9.4000	+11.905%	123	2,368	+27.660%
2026-08-06	8.5500	9.0600	8.3300	8.4000	-4.545%	86	2,353	+42.857%
2026-08-05	10.0000	10.0000	8.8000	8.8000	-17.757%	13	2,343	+36.364%
2026-08-04	9.7500	10.7000	9.4900	10.7000	+12.632%	88	2,345	+12.150%
2026-08-03	8.7900	9.6800	8.7900	9.5000	+23.377%	27	2,346	+26.316%
2026-07-31	6.7500	7.7000	6.6000	7.7000	+4.762%	54	2,348	+55.844%
2026-07-30	6.8500	7.3800	6.7700	7.3500	+16.852%	111	2,344	+63.265%
2026-07-29	6.3000	6.3400	6.2100	6.2900	-10.780%	26	2,345	+90.779%
2026-07-28	6.7000	7.0500	6.3300	7.0500	-2.893%	58	2,341	+70.213%
2026-07-27	8.1500	8.8500	7.1900	7.2600	-10.149%	216	2,376	+65.289%
2026-07-24	9.3200	9.3200	7.7400	8.0800	-12.931%	118	2,381	+48.515%
2026-07-23	13.6800	13.6800	9.2800	9.2800	-61.090%	84	2,403	+29.310%
2026-07-22	25.3000	25.3000	23.8500	23.8500	-9.074%	73	2,419	-49.686%
2026-07-21	24.3200	26.3700	24.3200	26.2300	+14.541%	134	2,407	-54.251%
2026-07-20	24.1500	24.1500	22.9000	22.9000	-14.775%	115	2,409	-47.598%
2026-07-17	27.6500	27.6500	26.5000	26.8700	-12.190%	40	2,348	-55.341%
2026-07-16	31.0000	32.9400	29.8500	30.6000	-8.657%	15	2,314	-60.784%
2026-07-15	35.5500	35.5500	32.9500	33.5000	+0.904%	46	2,311	-64.179%
2026-07-13	36.3700	36.3700	32.8500	33.2000	-19.123%	48	2,326	-63.855%
2026-07-10	40.9700	41.3000	39.2000	41.0500	+2.114%	46	2,289	-70.767%
2026-07-09	38.9000	40.2500	38.9000	40.2000	+16.962%	52	2,281	-70.149%
2026-07-08	35.7900	36.1200	33.4700	34.3700	-10.471%	20	2,254	-65.086%
2026-07-07	44.1000	44.1000	38.3900	38.3900	-17.441%	96	2,259	-68.742%
2026-07-06	40.7800	46.5000	40.7800	46.5000	+38.228%	24	2,179	-74.194%
2026-07-02	42.0500	42.0500	33.2900	33.6400	-32.720%	23	2,164	-64.328%
2026-07-01	50.0000	50.8500	49.4600	50.0000	+0.040%	14	2,164	-76.000%
2026-06-30	45.4000	50.4000	45.4000	49.9800	+13.154%	80	2,161	-75.990%
2026-06-29	36.3000	44.1700	36.0200	44.1700	+43.409%	32	2,162	-72.832%
2026-06-26	26.4000	32.2000	26.4000	30.8000	+5.479%	11	2,162	-61.039%
2026-06-25	28.6000	29.2000	28.2500	29.2000	+2.098%	15	2,159	-58.904%
2026-06-24	31.2000	31.6000	28.4000	28.6000	-9.004%	51	2,159	-58.042%
2026-06-23	35.1000	35.1000	31.0900	31.4300	-25.680%	12	2,163	-61.820%
2026-06-22	46.3500	46.3500	42.2900	42.2900	+8.436%	26	2,165	-71.624%
2026-06-18	36.5100	39.0000	34.7000	39.0000	-0.434%	2,037	440	-69.231%
2026-06-17	41.2500	41.2500	38.6200	39.1700	-8.695%	54	440	-69.364%
2026-06-16	44.2100	47.0000	42.7000	42.9000	-9.110%	24	440	-72.028%
2026-06-15	50.1300	50.1300	47.2000	47.2000	+2.054%	2	432	-74.576%
2026-06-12	44.0500	47.2100	41.9500	46.2500	+2.778%	20	432	-74.054%
2026-06-11	37.4000	45.0000	37.4000	45.0000	+20.321%	60	432	-73.333%
2026-06-10	40.3000	40.3000	37.4000	37.4000	-12.309%	14	435	-67.914%
2026-06-09	50.5500	50.5500	40.0200	42.6500	-13.925%	29	438	-71.864%
2026-06-08	47.4500	49.5500	47.4500	49.5500	+23.259%	3	429	-75.782%
2026-06-05	55.8500	55.8500	40.2000	40.2000	-24.944%	29	426	-70.149%
2026-06-04	55.0000	56.1500	53.5600	53.5600	-11.177%	4	419	-77.595%
2026-06-03	59.9000	61.2400	59.5500	60.3000	+9.140%	15	418	-80.100%
2026-06-02	55.4000	55.4000	55.1500	55.2500	+2.619%	3	412	-78.281%
2026-06-01	56.3600	56.3600	53.8400	53.8400	-13.994%	37	410	-77.712%
2026-05-29	66.3400	66.3400	59.8000	62.6000	-9.078%	37	403	-80.831%
2026-05-28	65.3200	68.8500	65.3200	68.8500	+2.318%	155	384	-82.571%
2026-05-27	69.7500	70.8900	67.2900	67.2900	+7.441%	202	357	-82.167%
2026-05-26	62.0000	62.9600	60.9200	62.6300	+7.372%	100	283	-80.840%
2026-05-22	57.6200	61.1500	56.0000	58.3300	+6.055%	200	282	-79.427%
2026-05-21	57.9000	57.9000	53.0000	55.0000	+1.010%	15	207	-78.182%
2026-05-20	49.9500	54.4500	49.9500	54.4500	+14.825%	38	207	-77.961%
2026-05-19	46.5600	47.4200	45.7300	47.4200	-5.160%	4	183	-74.694%
2026-05-18	52.7000	54.5000	49.9300	50.0000	-15.398%	37	183	-76.000%
2026-05-15	62.8500	62.8500	58.8000	59.1000	-17.400%	16	183	-79.695%
2026-05-14	74.2000	78.0100	71.5500	71.5500	-3.831%	25	160	-83.229%
2026-05-13	68.1200	79.5500	65.5500	74.4000	+9.654%	36	158	-83.871%
2026-05-12	69.1700	69.1700	62.3000	67.8500	-6.761%	156	158	-82.314%
2026-05-11	68.0000	75.6000	67.9500	72.7700	+17.656%	44	158	-83.510%
2026-05-08	56.9700	62.7000	56.9700	61.8500	+27.316%	29	71	-80.598%
2026-05-07	52.0000	52.0000	47.1500	48.5800	+14.982%	31	57	-75.298%
2026-05-06	41.2000	42.2500	41.2000	42.2500	-2.717%	3	54	-71.598%
2026-05-05	43.4300	43.4300	43.4300	43.4300	+1.591%	1	53	-72.369%
2026-05-04	41.1000	42.7500	39.4500	42.7500	+3.012%	12	54	-71.930%
2026-05-01	37.7000	44.3500	36.1700	41.5000	+12.405%	46	37	-71.084%
2026-04-30	31.2000	37.9200	31.0000	36.9200	+13.775%	16	37	-67.497%
2026-04-29	33.0000	33.0000	32.4500	32.4500	-9.861%	4	30	-63.020%
2026-04-28	36.4400	37.9300	35.5600	36.0000	+7.495%	10	28	-66.667%
2026-04-27	31.2000	33.4900	30.8100	33.4900	-7.075%	5	28	-64.168%
2026-04-24	37.6500	38.7800	35.3100	36.0400	+5.596%	21	26	-66.704%
2026-04-23	35.3300	40.2900	34.1300	34.1300	-21.450%	21	23	-64.840%
2026-04-22	43.7500	43.7500	43.4500	43.4500	-0.023%	8	20	-72.382%
2026-04-21	43.4600	43.4600	43.4600	43.4600	-12.643%	1	19	-72.388%
2026-04-17	47.0900	54.8000	47.0900	49.7500	+9.221%	16	19	-75.879%
2026-04-16	43.2600	45.8300	43.2600	45.5500	0.000%	11	0	-73.655%