Dark

TSLA20261218C465
TSLA Dec 18 2026 465.00 Call (TSLA261218C00465000)
option OPRA

EOD

Sep 21, 2026

8.56+18.560%(+1.34)118

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	8.9500	9.5000	8.3500	8.5600	+18.560%	118	722	0.000%
2026-09-18	7.9500	8.2000	6.9500	7.2200	-10.311%	158	716	+18.560%
2026-09-17	7.9700	9.4600	7.8700	8.0500	+21.970%	110	684	+6.335%
2026-09-16	6.8500	8.0000	6.6000	6.6000	+1.538%	129	674	+29.697%
2026-09-15	6.7000	7.3500	6.5000	6.5000	-9.972%	69	661	+31.692%
2026-09-14	8.3000	8.3000	7.0000	7.2200	-15.059%	25	660	+18.560%
2026-09-11	8.8000	8.9500	8.2300	8.5000	+0.950%	76	651	+0.706%
2026-09-10	9.0500	9.9600	8.3700	8.4200	-15.377%	66	631	+1.663%
2026-09-09	11.0000	11.0600	9.9500	9.9500	+6.077%	13	634	-13.970%
2026-09-08	8.3000	10.2500	8.2000	9.3800	+29.379%	92	637	-8.742%
2026-09-04	8.5000	8.5000	6.6800	7.2500	-41.296%	186	620	+18.069%
2026-09-03	11.6500	15.0000	11.6500	12.3500	+54.375%	94	620	-30.688%
2026-09-02	8.1500	8.3000	7.6000	8.0000	+0.629%	130	591	+7.000%
2026-09-01	9.6500	9.6500	7.9500	7.9500	-27.662%	200	576	+7.673%
2026-08-31	8.0900	11.0000	8.0900	10.9900	+64.030%	143	540	-22.111%
2026-08-28	7.7500	7.8600	6.6000	6.7000	-18.788%	17	538	+27.761%
2026-08-27	7.6500	8.2500	7.6500	8.2500	+13.793%	21	532	+3.758%
2026-08-26	8.3500	8.3500	7.2000	7.2500	-18.904%	124	533	+18.069%
2026-08-25	8.3000	9.1300	8.3000	8.9400	-0.112%	86	543	-4.251%
2026-08-24	10.0000	10.0800	8.9500	8.9500	-21.491%	128	537	-4.358%
2026-08-21	8.8000	12.5000	8.8000	11.4000	+34.911%	305	531	-24.912%
2026-08-20	8.1600	8.4500	8.1500	8.4500	-10.106%	16	677	+1.302%
2026-08-19	9.1000	9.4000	9.1000	9.4000	+35.252%	7	673	-8.936%
2026-08-18	7.1000	7.4800	6.6800	6.9500	-5.442%	70	674	+23.165%
2026-08-17	7.3900	7.6800	7.3500	7.3500	-8.696%	9	675	+16.463%
2026-08-14	9.1000	9.9200	8.0500	8.0500	+0.625%	149	672	+6.335%
2026-08-13	6.1700	8.0000	6.1100	8.0000	+35.135%	45	789	+7.000%
2026-08-12	7.4500	7.4500	5.8000	5.9200	-18.119%	104	788	+44.595%
2026-08-11	7.7500	7.7800	7.2300	7.2300	-2.561%	83	800	+18.396%
2026-08-10	7.4300	7.5200	7.4100	7.4200	-0.669%	96	796	+15.364%
2026-08-07	7.6500	7.7500	7.4600	7.4700	+14.220%	32	812	+14.592%
2026-08-06	6.7000	7.2900	6.5400	6.5400	-5.899%	86	807	+30.887%
2026-08-05	8.0000	8.0000	6.8500	6.9500	-19.186%	162	798	+23.165%
2026-08-04	8.0300	8.6000	7.5500	8.6000	+8.861%	56	803	-0.465%
2026-08-03	6.2500	7.9000	6.2500	7.9000	+28.455%	88	797	+8.354%
2026-07-31	6.1500	6.1500	5.5000	6.1500	+12.226%	17	799	+39.187%
2026-07-30	5.5300	5.7800	5.4100	5.4800	+4.580%	4	792	+56.204%
2026-07-29	5.3800	5.3800	5.0000	5.2400	-6.261%	28	791	+63.359%
2026-07-28	5.1500	5.7500	5.1500	5.5900	-5.093%	4	796	+53.131%
2026-07-27	6.1200	6.1200	5.7500	5.8900	-12.090%	7	797	+45.331%
2026-07-24	7.7800	7.7800	6.3000	6.7000	-11.141%	168	799	+27.761%
2026-07-23	11.0000	11.0000	7.5400	7.5400	-60.790%	252	809	+13.528%
2026-07-22	20.7000	20.8500	18.9500	19.2300	-8.906%	140	712	-55.486%
2026-07-21	19.9500	22.0400	19.9500	21.1100	+16.244%	6	659	-59.450%
2026-07-20	21.7000	21.7000	18.1600	18.1600	-18.198%	115	659	-52.863%
2026-07-17	22.7200	22.8400	21.6700	22.2000	-12.770%	93	665	-61.441%
2026-07-16	27.2000	27.2000	24.6500	25.4500	-9.591%	4	689	-66.365%
2026-07-15	30.3000	32.2500	27.9000	28.1500	-1.228%	18	690	-69.591%
2026-07-14	29.2300	29.6200	28.1000	28.5000	+2.114%	44	694	-69.965%
2026-07-13	29.0500	29.0500	27.4000	27.9100	-18.032%	39	686	-69.330%
2026-07-10	35.3600	35.3600	32.8900	34.0500	+1.733%	19	670	-74.860%
2026-07-09	27.6600	33.4700	27.6600	33.4700	+16.824%	15	667	-74.425%
2026-07-08	30.6700	30.6700	27.7500	28.6500	-15.362%	113	674	-70.122%
2026-07-07	33.8500	33.8500	33.8500	33.8500	-8.390%	1	632	-74.712%
2026-07-06	32.5000	37.0500	32.5000	36.9500	+32.532%	17	631	-76.834%
2026-07-02	36.5000	36.5000	27.8800	27.8800	-34.707%	21	643	-69.297%
2026-07-01	42.0000	44.4500	42.0000	42.7000	+0.874%	18	643	-79.953%
2026-06-30	36.8500	43.1000	36.8500	42.3300	+12.640%	35	642	-79.778%
2026-06-29	24.8400	37.5800	24.8400	37.5800	+52.207%	525	628	-77.222%
2026-06-26	22.2500	25.7800	22.2500	24.6900	+9.248%	120	234	-65.330%
2026-06-25	24.0000	24.0500	22.5400	22.6000	-6.573%	45	259	-62.124%
2026-06-24	26.6500	26.6500	23.6500	24.1900	-8.717%	106	254	-64.613%
2026-06-23	30.6000	30.6000	25.8400	26.5000	-28.184%	88	224	-67.698%
2026-06-22	35.9600	40.1000	35.9600	36.9000	+15.493%	17	229	-76.802%
2026-06-18	31.3500	31.9500	30.6000	31.9500	-3.035%	20	208	-73.208%
2026-06-17	35.2000	36.6000	32.9500	32.9500	-11.425%	17	208	-74.021%
2026-06-16	40.3000	40.3000	37.2000	37.2000	-8.824%	14	208	-76.989%
2026-06-15	44.2000	44.2700	40.3000	40.8000	+2.256%	28	197	-79.020%
2026-06-12	40.3500	40.3500	39.9000	39.9000	+3.395%	3	197	-78.546%
2026-06-11	33.6900	38.7000	33.2900	38.5900	+20.972%	8	197	-77.818%
2026-06-10	34.9000	34.9000	31.8800	31.9000	-14.247%	21	202	-73.166%
2026-06-09	38.8900	38.8900	35.5000	37.2000	-12.676%	8	197	-76.989%
2026-06-08	38.7000	44.0200	38.7000	42.6000	+20.851%	6	198	-79.906%
2026-06-05	46.2500	46.2500	35.0500	35.2500	-23.203%	29	194	-75.716%
2026-06-04	47.0000	47.0000	45.9000	45.9000	-6.897%	4	181	-81.351%
2026-06-03	51.0000	53.9400	47.3300	49.3000	+1.860%	16	179	-82.637%
2026-06-02	47.7500	49.0000	47.6500	48.4000	+6.374%	16	165	-82.314%
2026-06-01	47.5400	47.5400	45.5000	45.5000	-16.971%	12	161	-81.187%
2026-05-29	54.1500	56.5700	54.1500	54.8000	-7.899%	5	154	-84.380%
2026-05-27	60.5000	60.5000	58.8200	59.5000	+11.926%	7	154	-85.613%
2026-05-22	53.1600	53.1600	53.1600	53.1600	+12.034%	20	149	-83.898%
2026-05-21	47.7500	47.7500	47.4500	47.4500	+6.629%	21	135	-81.960%
2026-05-20	44.5000	44.8000	44.4500	44.5000	+8.802%	23	135	-80.764%
2026-05-19	38.8500	40.9000	38.2000	40.9000	-7.045%	8	115	-79.071%
2026-05-18	45.8500	45.8500	44.0000	44.0000	-17.059%	7	115	-80.545%
2026-05-15	52.1000	53.0500	51.6600	53.0500	-20.608%	19	115	-83.864%
2026-05-14	68.4000	69.2000	66.8100	66.8200	+1.627%	5	113	-87.189%
2026-05-13	67.9900	70.5300	65.7500	65.7500	+11.158%	6	109	-86.981%
2026-05-12	57.3000	59.1500	54.6300	59.1500	-9.474%	29	109	-85.528%
2026-05-11	51.0000	67.0000	48.7600	65.3400	+21.000%	52	109	-86.899%
2026-05-08	50.1700	56.0200	50.1700	54.0000	+22.089%	42	61	-84.148%
2026-05-07	45.3400	45.3400	40.5300	44.2300	+12.202%	14	62	-80.647%
2026-05-06	34.4000	39.5500	34.4000	39.4200	+5.260%	18	50	-78.285%
2026-05-05	37.4800	40.1500	37.3500	37.4500	+1.766%	20	46	-77.143%
2026-05-04	35.2700	36.8000	35.2700	36.8000	-3.412%	3	44	-76.739%
2026-05-01	32.8500	38.3400	32.8500	38.1000	+27.212%	5	42	-77.533%
2026-04-28	30.1000	30.1000	29.9500	29.9500	+10.517%	2	42	-71.419%
2026-04-27	27.1000	27.1000	27.1000	27.1000	-12.637%	10	41	-68.413%
2026-04-24	30.8800	33.3500	29.6800	31.0200	+0.878%	63	37	-72.405%
2026-04-23	35.1300	35.1300	30.5500	30.7500	-17.339%	4	8	-72.163%
2026-04-22	37.9000	37.9000	37.0000	37.2000	-1.976%	4	6	-76.989%
2026-04-21	38.2200	39.6600	37.9500	37.9500	-4.070%	7	3	-77.444%
2026-04-20	40.5500	40.5500	39.1500	39.5600	-10.030%	7	3	-78.362%
2026-04-17	43.9700	43.9700	43.9700	43.9700	+13.912%	1	2	-80.532%
2026-04-16	38.6000	38.6000	38.6000	38.6000	0.000%	1	0	-77.824%