Dark

TSLA20261218C75
TSLA Dec 18 2026 75.00 Call (TSLA261218C00075000)
option OPRA

Inactive

Jun 30, 2026

342.70+5.414%(+17.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	342.7000	342.7000	342.7000	342.7000	+5.414%	1	888	0.000%
2026-06-12	325.1000	325.1000	325.1000	325.1000	-12.088%	2	889	+5.414%
2026-05-27	369.8000	369.8000	369.8000	369.8000	+2.438%	2	889	-7.328%
2026-05-12	361.0000	361.0000	361.0000	361.0000	+30.325%	17	887	-5.069%
2026-04-10	277.0000	277.0000	277.0000	277.0000	+1.465%	1	887	+23.718%
2026-04-09	273.0000	273.0000	273.0000	273.0000	-18.566%	1	887	+25.531%
2026-02-26	335.2400	335.2400	335.2400	335.2400	+2.771%	2	887	+2.225%
2026-02-05	326.2000	326.2000	326.2000	326.2000	-8.001%	1	889	+5.058%
2026-02-02	354.5700	354.5700	354.5700	354.5700	-9.005%	1	889	-3.348%
2026-01-02	389.6600	389.6600	389.6600	389.6600	+2.548%	1	889	-12.052%
2025-12-31	379.9800	379.9800	379.9800	379.9800	-7.805%	1	889	-9.811%
2025-12-15	412.1500	412.1500	412.1500	412.1500	+10.868%	1	890	-16.851%
2025-09-29	371.7500	371.7500	371.7500	371.7500	+29.933%	1	892	-7.814%
2025-09-10	286.1100	286.1100	286.1100	286.1100	+6.132%	1	893	+19.779%
2025-08-22	267.2000	269.5900	267.2000	269.5800	-0.780%	51	894	+27.124%
2025-08-11	271.7000	271.7000	271.7000	271.7000	+1.741%	1	869	+26.132%
2025-07-21	267.0500	267.0500	267.0500	267.0500	+2.953%	11	869	+28.328%
2025-07-18	259.1500	259.4500	258.9600	259.3900	+5.387%	37	869	+32.118%
2025-07-15	246.1300	246.1300	246.1300	246.1300	-1.351%	1	845	+39.235%
2025-07-14	249.5000	249.5000	249.5000	249.5000	-4.435%	1	846	+37.355%
2025-06-27	261.0800	261.0800	261.0800	261.0800	-8.825%	1	845	+31.262%
2025-06-23	261.5000	286.3500	261.5000	286.3500	+12.493%	18	846	+19.679%
2025-06-13	254.3000	254.6000	254.1900	254.5500	-2.333%	52	856	+34.630%
2025-06-12	259.5000	260.6300	258.7800	260.6300	-2.243%	27	843	+31.489%
2025-06-11	266.7500	266.7500	266.5300	266.6100	+0.162%	26	830	+28.540%
2025-06-04	266.3000	266.3000	266.1700	266.1800	-4.892%	26	804	+28.747%
2025-06-03	279.8000	279.8700	279.7000	279.8700	+1.875%	26	804	+22.450%
2025-06-02	272.0000	274.7200	271.8700	274.7200	+9.181%	52	791	+24.745%
2025-05-12	251.6200	251.6200	251.6200	251.6200	+13.088%	4	765	+36.197%
2025-05-02	222.5000	222.5000	222.5000	222.5000	+2.866%	2	765	+54.022%
2025-04-28	216.2000	216.3000	216.2000	216.3000	+1.487%	2	765	+58.437%
2025-04-25	213.1300	213.1300	213.1300	213.1300	+12.009%	10	764	+60.794%
2025-04-24	188.6000	190.2800	187.9000	190.2800	+17.893%	5	764	+80.103%
2025-04-21	161.5500	162.3000	161.4000	161.4000	-11.045%	42	760	+112.330%
2025-04-04	187.5500	187.5500	181.4400	181.4400	-16.991%	8	739	+88.878%
2025-04-02	219.0000	219.0000	218.3500	218.5800	+6.169%	8	740	+56.785%
2025-04-01	205.6000	205.8800	205.6000	205.8800	+8.885%	5	741	+66.456%
2025-03-31	189.0800	189.0800	189.0800	189.0800	+7.237%	4	736	+81.246%
2025-03-21	176.1000	176.3200	176.1000	176.3200	-0.147%	24	740	+94.363%
2025-03-17	176.5600	176.5800	176.5600	176.5800	+3.871%	2	740	+94.076%
2025-03-11	170.0000	170.0000	170.0000	170.0000	-14.915%	1	740	+101.588%
2025-03-07	199.8000	199.8000	199.8000	199.8000	-3.525%	20	739	+71.522%
2025-03-06	202.6000	208.3000	202.6000	207.1000	+0.500%	10	741	+65.476%
2025-03-05	210.6100	210.6100	206.0700	206.0700	+2.855%	3	741	+66.303%
2025-03-04	210.0800	210.0800	200.3500	200.3500	-6.662%	2	744	+71.051%
2025-02-28	216.9500	216.9500	214.6500	214.6500	-3.809%	4	744	+59.655%
2025-02-27	223.1500	223.1500	223.1500	223.1500	-1.912%	1	743	+53.574%
2025-02-26	227.5000	227.5000	227.5000	227.5000	-23.297%	1	744	+50.637%
2025-02-07	296.6000	296.6000	296.6000	296.6000	-6.243%	2	745	+15.543%
2025-02-03	315.5600	316.9000	315.5600	316.3500	-4.714%	14	745	+8.329%
2025-01-27	332.0000	332.0000	332.0000	332.0000	-0.174%	1	747	+3.223%
2025-01-14	347.8500	347.8500	332.5800	332.5800	-2.182%	2	747	+3.043%
2025-01-06	340.0000	340.0000	340.0000	340.0000	+7.957%	1	748	+0.794%
2025-01-02	314.9400	314.9400	314.9400	314.9400	-15.332%	1	748	+8.814%
2024-12-19	371.9700	371.9700	371.9700	371.9700	+32.374%	1	748	-7.869%
2024-11-19	280.9400	281.0000	280.9400	281.0000	+1.079%	2	748	+21.957%
2024-11-18	278.0000	278.0000	278.0000	278.0000	+4.401%	1	748	+23.273%
2024-11-13	265.0000	266.2800	265.0000	266.2800	-3.738%	3	748	+28.699%
2024-11-12	276.6200	276.6200	276.6200	276.6200	+8.309%	1	750	+23.888%
2024-11-08	254.9500	255.4000	254.9500	255.4000	+25.782%	8	750	+34.182%
2024-10-25	205.0000	205.0000	203.0500	203.0500	+4.870%	8	754	+68.776%
2024-10-24	193.6200	193.6200	193.6200	193.6200	+26.823%	2	754	+76.996%
2024-10-23	152.6700	152.6700	152.6700	152.6700	-0.541%	1	756	+124.471%
2024-10-22	153.5000	153.5000	153.5000	153.5000	-1.095%	2	756	+123.257%
2024-10-21	155.2000	155.2000	155.2000	155.2000	-1.115%	1	756	+120.812%
2024-10-18	156.9500	156.9500	156.9500	156.9500	-0.727%	2	756	+118.350%
2024-10-16	159.0400	159.0400	158.1000	158.1000	-1.188%	10	756	+116.762%
2024-10-15	159.9000	160.0000	159.9000	160.0000	+1.878%	2	756	+114.188%
2024-10-14	157.0500	157.0500	157.0500	157.0500	-8.612%	2	756	+118.211%
2024-10-10	171.8500	171.8500	171.8500	171.8500	-13.233%	1	756	+99.418%
2024-09-30	198.4800	198.4800	198.0600	198.0600	+0.253%	7	756	+73.028%
2024-09-27	195.9500	197.5600	195.9500	197.5600	+11.082%	4	756	+73.466%
2024-09-20	177.8000	177.8500	177.8000	177.8500	-1.860%	4	756	+92.690%
2024-09-19	181.2200	181.2200	181.2200	181.2200	+7.715%	1	756	+89.107%
2024-09-18	168.3500	168.3500	168.2000	168.2400	+1.319%	4	757	+103.697%
2024-09-17	166.1000	166.1000	166.0500	166.0500	-0.090%	2	757	+106.384%
2024-09-16	166.0000	166.2000	166.0000	166.2000	-0.658%	26	757	+106.197%
2024-09-12	167.3000	167.3000	167.3000	167.3000	+7.004%	3	765	+104.842%
2024-09-09	156.4000	156.4000	156.3500	156.3500	+4.268%	5	768	+119.188%
2024-09-06	151.5500	151.7500	149.9500	149.9500	-6.017%	28	771	+128.543%
2024-09-04	159.5500	159.5500	159.5500	159.5500	+9.800%	1	776	+114.792%
2024-08-28	145.4200	145.4200	145.3100	145.3100	-4.652%	2	777	+135.841%
2024-08-26	152.4000	152.4000	152.4000	152.4000	-5.330%	3	777	+124.869%
2024-08-19	157.0000	160.9800	157.0000	160.9800	+3.858%	2	780	+112.884%
2024-08-15	155.0000	155.0000	155.0000	155.0000	+10.651%	2	781	+121.097%
2024-08-14	140.5400	140.5400	140.0600	140.0800	+1.899%	3	781	+144.646%
2024-08-12	137.6500	137.6500	137.4700	137.4700	+0.087%	3	781	+149.291%
2024-08-08	135.3000	137.9100	135.0000	137.3500	+3.271%	32	783	+149.509%
2024-08-07	138.2000	138.2500	133.0000	133.0000	-2.948%	65	766	+157.669%
2024-08-05	124.0000	137.0400	124.0000	137.0400	-7.717%	19	787	+150.073%
2024-08-02	148.5000	148.5000	148.5000	148.5000	-12.980%	2	794	+130.774%
2024-07-29	170.0000	170.6500	170.0000	170.6500	+9.496%	2	795	+100.820%
2024-07-26	155.8500	155.8500	155.8500	155.8500	-4.151%	2	796	+119.891%
2024-07-25	160.1500	162.8000	156.2300	162.6000	+0.775%	9	797	+110.763%
2024-07-24	164.2500	164.2500	149.0000	161.3500	-14.176%	13	794	+112.395%
2024-07-23	188.0000	188.0000	187.4500	188.0000	+0.133%	3	792	+82.287%
2024-07-22	187.7500	187.7500	187.7500	187.7500	+5.359%	2	794	+82.530%
2024-07-19	177.0000	178.8800	177.0000	178.2000	-6.501%	15	793	+92.312%
2024-07-18	190.8500	190.8500	190.5900	190.5900	+0.788%	2	785	+79.810%
2024-07-17	190.3900	190.3900	186.1600	189.1000	-1.654%	6	785	+81.227%
2024-07-16	191.9100	193.2700	188.9000	192.2800	-1.647%	79	783	+78.230%
2024-07-15	197.9300	203.0000	195.5000	195.5000	+3.057%	13	744	+75.294%
2024-07-12	174.0000	189.7900	174.0000	189.7000	+4.139%	474	739	+80.654%
2024-07-11	205.3800	205.4200	180.3800	182.1600	-10.924%	287	620	+88.131%
2024-07-10	200.0000	206.2000	200.0000	204.5000	+1.464%	5	478	+67.579%
2024-07-09	194.1600	204.2800	194.0900	201.5500	+5.226%	310	478	+70.032%
2024-07-08	196.3000	196.3000	190.7400	191.5400	+1.344%	478	329	+78.918%
2024-07-05	189.4800	189.4800	187.1700	189.0000	+2.384%	14	311	+81.323%
2024-07-03	188.8000	188.8000	182.4500	184.6000	+8.302%	19	293	+85.645%
2024-07-02	168.2500	171.0000	167.9300	170.4500	+13.686%	170	293	+101.056%
2024-07-01	146.2000	151.9000	146.0000	149.9300	+9.598%	10	217	+128.573%
2024-06-28	137.3600	138.7000	136.8000	136.8000	-1.512%	10	217	+150.512%
2024-06-27	135.8000	139.3300	135.8000	138.9000	+0.835%	8	215	+146.724%
2024-06-26	134.0000	137.7500	134.0000	137.7500	+7.491%	6	209	+148.784%
2024-06-25	124.6700	128.3000	124.6700	128.1500	+1.105%	10	205	+167.421%
2024-06-24	126.7500	126.7500	126.7500	126.7500	+1.905%	2	198	+170.375%
2024-06-21	124.9000	124.9500	124.3800	124.3800	+2.160%	14	197	+175.527%
2024-06-20	123.9300	125.5000	121.7500	121.7500	-3.717%	36	194	+181.478%
2024-06-18	126.4500	126.5000	126.4500	126.4500	-2.355%	40	148	+171.016%
2024-06-17	122.3500	129.5000	122.3500	129.5000	+6.584%	18	148	+164.633%
2024-06-14	124.7500	124.7500	120.0000	121.5000	-3.648%	22	139	+182.058%
2024-06-13	129.3200	129.3200	124.5000	126.1000	+3.786%	6	131	+171.768%
2024-06-12	113.7800	121.5000	113.7800	121.5000	+9.509%	5	126	+182.058%
2024-06-11	113.0000	113.0000	110.9500	110.9500	-7.542%	5	125	+208.878%
2024-06-10	120.0000	120.0000	120.0000	120.0000	-0.274%	1	120	+185.583%
2024-06-07	120.3300	120.3300	120.3300	120.3300	-1.004%	2	120	+184.800%
2024-06-06	117.7000	121.5500	117.7000	121.5500	+3.412%	3	121	+181.942%
2024-06-05	114.9000	117.5400	114.9000	117.5400	-0.390%	3	121	+191.560%
2024-06-03	118.0000	118.0000	118.0000	118.0000	-2.253%	3	119	+190.424%
2024-05-30	120.5200	120.7200	120.5200	120.7200	+0.349%	3	116	+183.880%
2024-05-29	114.4000	120.3000	114.4000	120.3000	+1.263%	4	117	+184.871%
2024-05-28	120.1500	120.1500	118.8000	118.8000	-1.818%	31	114	+188.468%
2024-05-24	119.7000	121.0000	119.7000	121.0000	+3.685%	4	93	+183.223%
2024-05-23	122.0000	122.0000	116.7000	116.7000	-5.468%	4	92	+193.659%
2024-05-22	124.2500	124.2600	123.4500	123.4500	-5.038%	4	92	+177.602%
2024-05-21	120.4400	130.0000	120.4400	130.0000	+11.588%	4	93	+163.615%
2024-05-20	118.5000	118.5000	116.5000	116.5000	-2.101%	2	93	+194.163%
2024-05-17	119.0000	119.0000	119.0000	119.0000	+1.536%	2	92	+187.983%
2024-05-16	117.0900	117.2000	114.7000	117.2000	-0.255%	6	91	+192.406%
2024-05-15	117.5000	117.5800	116.7000	117.5000	-2.002%	13	88	+191.660%
2024-05-14	120.0000	120.0000	118.7000	119.9000	+4.488%	6	85	+185.822%
2024-05-13	113.0000	117.6200	113.0000	114.7500	+2.218%	32	83	+198.649%
2024-05-10	114.0000	115.0000	111.6000	112.2600	-2.552%	36	61	+205.273%
2024-05-09	115.6900	115.6900	115.2000	115.2000	-1.706%	12	57	+197.483%
2024-05-08	111.9000	117.2100	111.9000	117.2000	-3.140%	11	46	+192.406%
2024-05-07	123.0300	123.0300	120.9000	121.0000	-5.469%	7	38	+183.223%
2024-05-06	125.0000	128.0000	125.0000	128.0000	+7.789%	11	36	+167.734%
2024-05-02	118.7500	118.7500	118.7500	118.7500	-6.863%	1	32	+188.589%
2024-05-01	125.0000	127.5000	125.0000	127.5000	-1.923%	3	31	+168.784%
2024-04-30	130.0000	130.0000	130.0000	130.0000	-4.165%	1	28	+163.615%
2024-04-29	129.7400	138.7100	129.7400	135.6500	+19.515%	9	27	+152.635%
2024-04-26	114.8500	115.3500	113.5000	113.5000	0.000%	14	24	+201.938%
2024-04-25	103.0500	113.6000	103.0500	113.5000	+7.278%	12	18	+201.938%
2024-04-24	102.7500	108.6500	102.7500	105.8000	+16.906%	8	9	+223.913%
2024-04-23	91.0000	91.5200	89.7500	90.5000	+2.934%	12	11	+278.674%
2024-04-22	87.9200	87.9200	87.9200	87.9200	0.000%	1	1	+289.786%