Dark

TSLA20261218C50
TSLA Dec 18 2026 50.00 Call (TSLA261218C00050000)
option OPRA

EOD

Sep 21, 2026

325.50+1.449%(+4.65)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	325.5000	325.5000	325.5000	325.5000	+1.449%	2	768	0.000%
2026-09-17	320.8500	320.8500	320.8500	320.8500	+3.018%	1	768	+1.449%
2026-09-16	311.4500	311.4500	311.4500	311.4500	+0.361%	1	768	+4.511%
2026-08-31	310.3000	310.7800	310.3000	310.3300	+6.808%	16	768	+4.888%
2026-08-17	290.5500	290.5500	290.5500	290.5500	+1.726%	2	757	+12.029%
2026-08-13	285.6200	285.6200	285.6200	285.6200	+5.562%	4	757	+13.963%
2026-08-06	273.8000	273.8000	270.5700	270.5700	+5.076%	3	753	+20.302%
2026-07-27	257.5000	257.5000	257.5000	257.5000	-5.383%	2	753	+26.408%
2026-07-23	274.8300	274.8300	272.1500	272.1500	-20.661%	16	753	+19.603%
2026-07-08	343.0200	343.0200	343.0200	343.0200	-1.496%	1	768	-5.108%
2026-07-02	348.2300	348.2300	348.2300	348.2300	+7.115%	5	774	-6.527%
2026-06-25	325.1000	325.1000	325.1000	325.1000	-5.563%	7	774	+0.123%
2026-06-18	344.2500	344.2500	344.2500	344.2500	+0.093%	1	780	-5.447%
2026-06-10	343.9800	343.9800	343.9300	343.9300	+4.729%	300	780	-5.359%
2026-04-15	328.4000	328.4000	328.4000	328.4000	+12.235%	17	480	-0.883%
2026-04-07	291.0000	292.6000	291.0000	292.6000	-3.851%	2	497	+11.244%
2026-04-06	304.3200	304.3200	304.3200	304.3200	-0.030%	1	497	+6.960%
2026-03-30	304.4100	304.4100	304.4100	304.4100	-4.035%	1	496	+6.928%
2026-03-27	317.7000	317.7000	317.2100	317.2100	-5.251%	2	495	+2.613%
2026-03-26	334.7900	334.7900	334.7900	334.7900	+0.246%	14	494	-2.775%
2026-03-23	333.9700	333.9700	333.9700	333.9700	-4.386%	1	480	-2.536%
2026-03-17	349.8300	350.3500	349.0000	349.2900	-1.852%	14	481	-6.811%
2026-03-10	355.8500	355.9400	355.7900	355.8800	+6.093%	7	483	-8.537%
2026-03-09	335.4400	335.4400	335.4400	335.4400	-7.541%	1	490	-2.963%
2026-02-20	362.8000	362.8000	362.8000	362.8000	-15.103%	1	489	-10.281%
2025-12-16	429.0000	429.0000	427.3400	427.3400	+14.985%	2	489	-23.831%
2025-11-24	369.6500	371.6500	369.6500	371.6500	+5.424%	2	490	-12.418%
2025-11-21	354.4800	354.6000	352.2500	352.5300	-12.010%	22	492	-7.667%
2025-11-04	405.8500	407.5000	400.6500	400.6500	-5.340%	60	472	-18.757%
2025-11-03	422.9500	423.2500	422.9300	423.2500	+6.728%	10	435	-23.095%
2025-10-30	398.9500	399.4000	396.4100	396.5700	-1.556%	138	435	-17.921%
2025-10-27	403.1000	403.1000	402.8400	402.8400	+3.314%	10	350	-19.199%
2025-10-24	390.2500	390.3000	389.8600	389.9200	-3.315%	40	350	-16.521%
2025-10-21	402.6000	403.2900	402.3500	403.2900	+1.227%	60	330	-19.289%
2025-10-20	398.6000	400.7500	395.2800	398.4000	+1.791%	115	300	-18.298%
2025-10-06	391.3900	391.3900	391.3900	391.3900	+2.754%	4	251	-16.835%
2025-09-25	380.9000	380.9000	380.9000	380.9000	-2.770%	1	251	-14.544%
2025-09-24	391.7500	391.7500	391.7500	391.7500	-0.140%	1	250	-16.911%
2025-09-22	393.5000	393.5000	392.3000	392.3000	+2.993%	7	249	-17.028%
2025-09-19	380.9000	380.9000	380.9000	380.9000	+2.118%	1	255	-14.544%
2025-09-18	373.0000	373.0000	373.0000	373.0000	+0.975%	6	255	-12.735%
2025-09-16	371.0000	371.0000	369.4000	369.4000	+2.157%	2	249	-11.884%
2025-09-15	362.0500	362.0500	361.6000	361.6000	+3.243%	3	249	-9.983%
2025-09-12	350.2400	350.2400	350.2400	350.2400	+20.482%	1	249	-7.064%
2025-09-03	290.7000	290.7000	290.7000	290.7000	-1.122%	1	249	+11.971%
2025-08-29	294.0000	294.0000	294.0000	294.0000	-4.250%	1	249	+10.714%
2025-08-27	307.0500	307.0500	307.0500	307.0500	+13.198%	1	249	+6.009%
2025-08-20	271.2500	271.2500	271.2500	271.2500	-5.685%	2	249	+20.000%
2025-08-19	288.9500	288.9500	287.6000	287.6000	-0.225%	2	251	+13.178%
2025-08-18	288.2500	288.2500	288.2500	288.2500	-1.200%	1	250	+12.923%
2025-08-14	291.7500	291.7500	291.7500	291.7500	-0.910%	1	250	+11.568%
2025-08-12	294.4300	294.4300	294.4300	294.4300	-0.429%	1	250	+10.553%
2025-08-11	295.7000	295.7000	295.7000	295.7000	+7.920%	1	250	+10.078%
2025-08-07	274.0000	274.0000	274.0000	274.0000	+3.808%	1	249	+18.796%
2025-08-04	263.9500	263.9500	263.9500	263.9500	-4.401%	1	248	+23.319%
2025-07-29	276.1000	276.1000	276.1000	276.1000	-2.369%	3	247	+17.892%
2025-07-28	272.4500	282.8000	272.4500	282.8000	+8.602%	6	247	+15.099%
2025-07-10	260.4000	260.4000	260.4000	260.4000	-5.563%	1	241	+25.000%
2025-06-30	275.7400	275.7400	275.7400	275.7400	-2.994%	1	243	+18.046%
2025-06-13	284.2500	284.2500	284.2500	284.2500	+11.370%	4	243	+14.512%
2025-06-09	249.1500	255.2300	248.9200	255.2300	-0.437%	41	241	+27.532%
2025-06-06	259.6000	259.6000	255.5500	256.3500	-14.635%	92	221	+26.975%
2025-05-21	300.1500	300.3000	300.1500	300.3000	+25.949%	2	201	+8.392%
2025-05-05	238.4300	238.4300	238.4300	238.4300	-1.230%	15	201	+36.518%
2025-05-02	238.6500	241.4000	238.6500	241.4000	+2.562%	30	208	+34.838%
2025-04-30	235.3700	235.3700	235.3700	235.3700	-2.421%	40	195	+38.293%
2025-04-28	242.2000	242.2000	241.2100	241.2100	+3.342%	30	195	+34.945%
2025-04-25	233.4100	233.4100	233.4100	233.4100	+8.512%	10	195	+39.454%
2025-04-24	212.2700	215.1000	212.2700	215.1000	+2.161%	7	195	+51.325%
2025-04-23	212.5800	213.3000	209.7700	210.5500	+9.519%	12	192	+54.595%
2025-04-22	188.4300	192.6900	188.4300	192.2500	+5.882%	21	189	+69.311%
2025-04-21	188.7500	188.7500	180.9500	181.5700	-7.786%	26	181	+79.270%
2025-04-17	195.0000	196.9000	195.0000	196.9000	-8.478%	2	167	+65.312%
2025-03-31	215.1400	215.1400	215.1400	215.1400	-6.302%	1	167	+51.297%
2025-03-24	229.6100	229.6100	229.6100	229.6100	+15.982%	1	167	+41.762%
2025-03-21	196.1000	198.4700	194.7000	197.9700	+4.189%	142	168	+64.419%
2025-03-19	188.9200	190.0100	188.7300	190.0100	+4.286%	20	171	+71.307%
2025-03-18	180.3500	182.6000	180.3500	182.2000	-5.664%	81	171	+78.650%
2025-03-17	203.2000	203.2000	192.0200	193.1400	-1.994%	55	182	+68.531%
2025-03-10	199.9000	200.3300	195.5700	197.0700	-13.154%	44	136	+65.170%
2025-03-06	224.4000	226.9200	221.3000	226.9200	-0.930%	7	139	+43.443%
2025-03-05	232.5100	235.2500	229.0500	229.0500	+4.161%	5	139	+42.109%
2025-03-04	219.9000	219.9000	219.9000	219.9000	-29.564%	6	142	+48.022%
2025-02-14	316.1000	316.8300	306.3000	312.2000	+0.706%	198	141	+4.260%
2025-02-13	307.3500	311.0000	305.7500	310.0100	-16.843%	10	141	+4.997%
2025-01-24	371.8000	374.4000	370.9500	372.8000	+0.678%	40	141	-12.688%
2025-01-23	374.2500	374.2500	369.2100	370.2900	-2.079%	51	146	-12.096%
2025-01-22	377.3500	380.7000	377.3500	378.1500	+0.478%	29	179	-13.923%
2025-01-21	370.0500	378.7000	370.0500	376.3500	-3.326%	6	203	-13.511%
2025-01-17	386.0300	391.1500	386.0300	389.3000	+5.808%	88	221	-16.388%
2025-01-16	376.4500	376.4500	367.9100	367.9300	-3.425%	123	221	-11.532%
2024-12-31	380.9800	380.9800	380.9800	380.9800	-0.371%	1	113	-14.562%
2024-12-13	382.4000	382.4000	382.4000	382.4000	+31.690%	20	113	-14.880%
2024-11-27	290.5100	290.5100	289.9800	290.3800	-6.630%	3	120	+12.094%
2024-11-22	311.0000	311.0000	311.0000	311.0000	+22.939%	2	120	+4.662%
2024-11-07	252.9700	252.9700	252.9700	252.9700	+46.395%	1	121	+28.671%
2024-10-14	172.8000	172.8000	172.8000	172.8000	-1.734%	1	121	+88.368%
2024-10-11	175.8500	175.8500	175.8500	175.8500	-8.287%	2	122	+85.101%
2024-10-10	193.1700	193.1700	191.7400	191.7400	-6.014%	3	123	+69.761%
2024-10-09	204.0100	204.0100	204.0100	204.0100	-1.397%	1	123	+59.551%
2024-10-04	206.9000	206.9000	206.9000	206.9000	-4.654%	20	123	+57.322%
2024-09-30	217.0000	217.0000	217.0000	217.0000	+10.376%	1	113	+50.000%
2024-09-19	196.6000	196.6000	196.6000	196.6000	+5.927%	1	113	+65.565%
2024-09-16	186.0500	186.0500	185.6000	185.6000	-1.617%	10	113	+75.377%
2024-09-13	188.9500	188.9500	188.6500	188.6500	+6.600%	4	108	+72.542%
2024-09-11	178.4000	178.5000	176.5000	176.9700	-1.792%	13	107	+83.929%
2024-09-10	185.9500	185.9500	179.7500	180.2000	+4.192%	5	94	+80.633%
2024-09-09	172.9500	172.9500	172.9500	172.9500	+2.946%	1	89	+88.205%
2024-08-30	168.0000	168.0000	168.0000	168.0000	+1.787%	2	87	+93.750%
2024-08-28	164.8800	165.0500	164.8800	165.0500	-4.772%	2	87	+97.213%
2024-08-27	173.3200	173.3200	173.3200	173.3200	-2.602%	1	86	+87.803%
2024-08-23	177.2000	177.9500	177.2000	177.9500	+4.676%	12	85	+82.917%
2024-08-22	173.0000	173.0000	170.0000	170.0000	+3.030%	2	85	+91.471%
2024-08-13	165.0000	165.0000	165.0000	165.0000	+3.546%	10	83	+97.273%
2024-08-08	154.1300	159.4500	154.1300	159.3500	-1.392%	96	83	+104.267%
2024-08-06	161.3000	161.6000	161.2000	161.6000	-7.604%	18	26	+101.423%
2024-08-01	173.0200	174.9000	173.0200	174.9000	0.000%	11	11	+86.106%