Dark

TSLA20261218C455
TSLA Dec 18 2026 455.00 Call (TSLA261218C00455000)
option OPRA

EOD

Sep 24, 2026

9.87-7.324%(-0.78)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	9.9200	10.5500	9.3500	9.8700	-7.324%	45	970	0.000%
2026-09-23	11.0300	12.1900	10.5200	10.6500	+0.472%	10	973	-7.324%
2026-09-22	10.8000	10.8000	9.9000	10.6000	+2.913%	5	972	-6.887%
2026-09-21	10.2100	10.9000	10.0200	10.3000	+26.380%	36	972	-4.175%
2026-09-18	9.6500	9.7000	8.1500	8.1500	-14.301%	94	952	+21.104%
2026-09-17	9.5500	10.3000	9.2700	9.5100	+5.667%	17	939	+3.785%
2026-09-16	8.7000	9.0000	8.7000	9.0000	+17.647%	6	925	+9.667%
2026-09-15	8.2000	8.5000	7.5700	7.6500	-7.273%	21	925	+29.020%
2026-09-14	8.3300	8.9200	7.9500	8.2500	-13.613%	64	913	+19.636%
2026-09-11	9.9000	9.9000	9.5500	9.5500	-3.535%	32	907	+3.351%
2026-09-10	9.4500	11.5000	9.4500	9.9000	-14.802%	74	906	-0.303%
2026-09-09	12.3900	12.9500	11.3500	11.6200	+6.022%	56	904	-15.060%
2026-09-08	9.4200	11.5000	9.3000	10.9600	+30.944%	116	888	-9.945%
2026-09-04	10.4500	10.4500	7.6500	8.3700	-45.508%	244	787	+17.921%
2026-09-03	12.0000	16.7700	12.0000	15.3600	+65.161%	412	787	-35.742%
2026-09-02	8.5000	9.3000	8.5000	9.3000	+0.868%	114	935	+6.129%
2026-09-01	9.6000	9.9400	8.6600	9.2200	-22.845%	156	932	+7.050%
2026-08-31	10.0000	12.1800	10.0000	11.9500	+59.333%	198	933	-17.406%
2026-08-28	9.9700	9.9700	7.5000	7.5000	-21.218%	91	923	+31.600%
2026-08-27	8.4900	10.0000	8.4900	9.5200	+15.394%	44	895	+3.676%
2026-08-26	8.4500	8.4500	8.0000	8.2500	-14.063%	70	895	+19.636%
2026-08-25	9.6400	10.8500	9.6000	9.6000	+1.587%	59	873	+2.813%
2026-08-24	11.0000	11.2100	9.3000	9.4500	-28.409%	282	841	+4.444%
2026-08-21	11.4300	14.0000	11.4300	13.2000	+45.055%	139	789	-25.227%
2026-08-20	9.4000	9.4000	9.1000	9.1000	-15.349%	17	781	+8.462%
2026-08-19	8.8500	10.7500	8.8500	10.7500	+35.220%	72	764	-8.186%
2026-08-18	7.9000	8.4300	7.7000	7.9500	-7.558%	7	756	+24.151%
2026-08-17	8.4300	8.7000	8.1900	8.6000	-1.149%	44	756	+14.767%
2026-08-14	10.5000	11.6000	8.2700	8.7000	+26.638%	45	755	+13.448%
2026-08-13	6.8700	6.8700	6.8700	6.8700	+5.692%	2	754	+43.668%
2026-08-12	6.3600	6.5000	6.3600	6.5000	-19.753%	2	756	+51.846%
2026-08-11	8.9300	8.9600	8.0200	8.1000	-1.460%	84	756	+21.852%
2026-08-10	8.5300	8.5300	8.2200	8.2200	-1.439%	22	761	+20.073%
2026-08-07	8.4300	8.4700	8.3300	8.3400	+13.469%	48	761	+18.345%
2026-08-06	7.4500	7.9600	7.3500	7.3500	-10.147%	40	761	+34.286%
2026-08-05	8.6000	8.6000	7.9800	8.1800	-14.792%	201	760	+20.660%
2026-08-04	9.0500	9.6000	8.4900	9.6000	+13.744%	299	757	+2.813%
2026-08-03	7.1500	8.7900	7.1500	8.4400	+23.212%	156	582	+16.943%
2026-07-31	6.5000	6.8500	6.1400	6.8500	+5.385%	5	583	+44.088%
2026-07-30	6.0500	6.5000	6.0500	6.5000	+22.642%	101	580	+51.846%
2026-07-29	5.9800	6.1600	5.3000	5.3000	-15.739%	56	593	+86.226%
2026-07-28	6.1700	6.3500	5.9000	6.2900	-4.697%	28	579	+56.916%
2026-07-27	7.3500	7.3500	6.3500	6.6000	-5.036%	100	565	+49.545%
2026-07-24	7.9400	7.9400	6.9500	6.9500	-17.751%	74	553	+42.014%
2026-07-23	11.4700	11.4700	8.4000	8.4500	-61.042%	155	541	+16.805%
2026-07-22	22.7500	23.0000	21.6900	21.6900	-3.600%	107	420	-54.495%
2026-07-21	22.1000	24.4000	22.0000	22.5000	+10.348%	160	432	-56.133%
2026-07-20	22.0000	22.3600	20.3600	20.3900	-16.877%	74	424	-51.594%
2026-07-17	24.4500	25.6500	23.7900	24.5300	-13.779%	60	415	-59.764%
2026-07-16	28.4500	28.4500	27.3500	28.4500	-7.630%	10	372	-65.308%
2026-07-15	30.8500	31.9500	30.0000	30.8000	-7.646%	12	372	-67.955%
2026-07-14	32.1000	33.3500	31.6000	33.3500	+11.278%	13	369	-70.405%
2026-07-13	35.8000	35.8000	29.9700	29.9700	-22.758%	46	365	-67.067%
2026-07-10	37.6500	38.8000	37.6500	38.8000	+6.156%	2	331	-74.562%
2026-07-09	33.1000	36.5500	33.1000	36.5500	+19.954%	24	332	-72.996%
2026-07-08	32.4300	32.4300	30.4700	30.4700	-13.585%	5	328	-67.607%
2026-07-07	41.0500	41.0500	35.2600	35.2600	-15.403%	77	329	-72.008%
2026-07-06	35.1300	41.8800	35.1300	41.6800	+35.413%	27	328	-76.320%
2026-07-02	39.0000	39.0000	30.3000	30.7800	-32.839%	9	331	-67.934%
2026-07-01	48.0000	49.0400	45.5700	45.8300	-0.478%	12	331	-78.464%
2026-06-30	42.0500	46.0500	42.0500	46.0500	+17.086%	6	329	-78.567%
2026-06-29	30.9500	39.3300	30.9500	39.3300	+44.702%	11	327	-74.905%
2026-06-26	24.0700	28.6500	24.0700	27.1800	+11.075%	61	321	-63.687%
2026-06-25	26.5800	26.5800	24.4700	24.4700	-5.703%	59	272	-59.665%
2026-06-24	26.1000	26.1000	25.9500	25.9500	-10.517%	4	270	-61.965%
2026-06-23	32.8500	32.8500	29.0000	29.0000	-27.209%	15	270	-65.966%
2026-06-22	37.9400	42.7900	37.9400	39.8400	+8.704%	29	267	-75.226%
2026-06-18	34.0700	36.6500	34.0700	36.6500	-7.332%	37	272	-73.070%
2026-06-17	38.1500	39.5500	36.5500	39.5500	-9.703%	12	272	-75.044%
2026-06-15	44.7200	46.8800	43.8000	43.8000	+1.860%	30	272	-77.466%
2026-06-12	42.9000	43.0000	40.0000	43.0000	+5.781%	10	272	-77.047%
2026-06-11	33.9700	40.6500	33.9700	40.6500	+17.656%	2	272	-75.720%
2026-06-10	37.9000	37.9000	34.5500	34.5500	-14.161%	21	272	-71.433%
2026-06-09	47.4000	47.4000	36.3300	40.2500	-15.352%	27	288	-75.478%
2026-06-08	44.4500	47.5500	44.4500	47.5500	+24.314%	53	277	-79.243%
2026-06-05	45.2700	45.2700	38.1000	38.2500	-27.966%	14	248	-74.196%
2026-06-04	52.8000	53.1000	52.8000	53.1000	+3.408%	2	256	-81.412%
2026-06-03	51.3000	51.3500	51.3000	51.3500	+0.963%	2	257	-80.779%
2026-06-02	51.5000	52.2000	50.8600	50.8600	+4.435%	8	256	-80.594%
2026-06-01	52.8100	52.8100	48.7000	48.7000	-17.261%	22	255	-79.733%
2026-05-29	61.3000	61.3000	58.6000	58.8600	-7.656%	4	246	-83.231%
2026-05-28	63.3500	64.0000	63.3500	63.7400	+2.889%	66	243	-84.515%
2026-05-27	65.6500	65.6500	61.9500	61.9500	+8.799%	8	191	-84.068%
2026-05-26	59.2000	59.2000	56.9400	56.9400	+2.226%	11	196	-82.666%
2026-05-22	52.9000	57.3000	52.9000	55.7000	+9.840%	84	205	-82.280%
2026-05-21	50.7100	50.7100	50.7100	50.7100	+3.850%	1	152	-80.536%
2026-05-20	48.0000	48.8300	47.7000	48.8300	+12.253%	16	152	-79.787%
2026-05-19	42.0000	43.5000	40.3500	43.5000	-8.228%	22	139	-77.310%
2026-05-18	47.8800	47.8800	47.4000	47.4000	-15.130%	4	139	-79.177%
2026-05-15	55.6500	55.8500	55.6500	55.8500	-18.775%	3	139	-82.328%
2026-05-14	70.6500	72.7000	68.7600	68.7600	-5.159%	8	133	-85.646%
2026-05-13	62.2000	75.7000	62.2000	72.5000	+23.509%	12	129	-86.386%
2026-05-12	70.2700	70.2700	58.7000	58.7000	-16.738%	12	129	-83.186%
2026-05-11	54.4000	70.6300	54.4000	70.5000	+21.552%	17	129	-86.000%
2026-05-08	51.3000	58.1000	51.3000	58.0000	+27.753%	20	131	-82.983%
2026-05-07	43.7000	48.2000	43.7000	45.4000	+9.635%	22	130	-78.260%
2026-05-06	35.5700	42.0200	35.5700	41.4100	+7.003%	20	119	-76.165%
2026-05-05	42.7500	42.7500	38.7000	38.7000	-3.371%	15	118	-74.496%
2026-05-04	37.9000	40.0500	36.6700	40.0500	-0.989%	30	115	-75.356%
2026-05-01	34.6000	41.1700	34.6000	40.4500	+16.571%	63	76	-75.600%
2026-04-30	32.1500	34.7000	32.1000	34.7000	+15.667%	6	76	-71.556%
2026-04-29	30.8500	30.8500	30.0000	30.0000	-8.537%	4	76	-67.100%
2026-04-24	32.8400	32.8400	32.8000	32.8000	-1.056%	2	73	-69.909%
2026-04-23	33.2200	35.8000	31.0000	33.1500	-16.499%	19	72	-70.226%
2026-04-22	39.7800	40.6700	39.7000	39.7000	+0.379%	10	68	-75.139%
2026-04-21	41.8000	42.1200	39.5500	39.5500	-6.435%	76	9	-75.044%
2026-04-20	42.2700	42.2700	42.2700	42.2700	-9.486%	1	9	-76.650%
2026-04-17	50.1000	50.1000	46.7000	46.7000	+9.496%	8	8	-78.865%
2026-04-16	42.6500	42.6500	42.6500	42.6500	0.000%	1	0	-76.858%