Dark

TSLA20261218C760
TSLA Dec 18 2026 760.00 Call (TSLA261218C00760000)
option OPRA

EOD

Jul 30, 2026

0.9000+13.924%(+0.1100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.9000	0.9000	0.9000	0.9000	+13.924%	1	496	0.000%
2026-07-28	0.7900	0.7900	0.7900	0.7900	-37.302%	3	496	+13.924%
2026-07-23	1.2700	1.2700	1.2600	1.2600	-47.059%	15	499	-28.571%
2026-07-21	2.3800	2.3800	2.3800	2.3800	-12.177%	1	502	-62.185%
2026-07-16	2.8500	2.8900	2.5800	2.7100	-13.694%	210	502	-66.790%
2026-07-14	3.1400	3.1400	3.1400	3.1400	-5.706%	2	504	-71.338%
2026-07-13	3.6000	3.6000	3.3300	3.3300	-19.759%	6	502	-72.973%
2026-07-10	4.2500	4.3500	4.1500	4.1500	+1.220%	10	503	-78.313%
2026-07-09	3.6000	4.1000	3.6000	4.1000	-2.381%	7	495	-78.049%
2026-07-07	4.4200	4.4200	4.0900	4.2000	-8.894%	9	492	-78.571%
2026-07-06	3.4200	4.8900	3.4200	4.6100	+26.301%	12	496	-80.477%
2026-07-02	4.2500	4.2500	3.6500	3.6500	-40.164%	5	490	-75.342%
2026-07-01	6.1000	6.1000	6.1000	6.1000	+41.860%	1	490	-85.246%
2026-06-29	4.3000	4.3000	4.3000	4.3000	+57.509%	3	490	-79.070%
2026-06-26	2.7300	2.7300	2.7300	2.7300	-9.000%	1	490	-67.033%
2026-06-25	3.0000	3.0000	3.0000	3.0000	-7.407%	1	491	-70.000%
2026-06-24	3.1500	3.2400	3.1500	3.2400	-33.196%	2	491	-72.222%
2026-06-22	5.5500	5.5600	4.8500	4.8500	+10.984%	5	491	-81.443%
2026-06-18	4.3700	4.3700	4.3700	4.3700	-35.259%	3	491	-79.405%
2026-06-12	6.7500	6.7500	6.7500	6.7500	-10.000%	1	491	-86.667%
2026-06-09	7.5000	7.5000	7.5000	7.5000	+2.319%	1	491	-88.000%
2026-06-08	7.1600	7.3800	7.1600	7.3300	+18.801%	66	491	-87.722%
2026-06-05	6.4100	6.4100	6.1700	6.1700	-23.827%	3	487	-85.413%
2026-06-04	8.3000	8.3000	8.1000	8.1000	-6.897%	2	487	-88.889%
2026-06-03	9.5500	9.6000	8.7000	8.7000	+2.353%	19	487	-89.655%
2026-06-02	8.7000	8.7000	8.5000	8.5000	+5.068%	4	475	-89.412%
2026-06-01	8.2500	8.5700	8.0900	8.0900	-21.456%	8	475	-88.875%
2026-05-29	10.3000	10.3000	10.1500	10.3000	-9.171%	14	474	-91.262%
2026-05-28	11.1800	11.4000	11.1800	11.3400	-2.744%	100	473	-92.063%
2026-05-27	11.6200	11.6800	11.5600	11.6600	+17.778%	50	480	-92.281%
2026-05-26	9.6000	9.9000	9.6000	9.9000	+25.475%	5	482	-90.909%
2026-05-18	7.7800	7.8900	7.7800	7.8900	-16.947%	3	482	-88.593%
2026-05-15	9.5000	9.5000	9.5000	9.5000	-33.798%	1	482	-90.526%
2026-05-14	14.3500	14.3500	14.3500	14.3500	+2.135%	7	481	-93.728%
2026-05-13	14.1500	14.6500	14.0500	14.0500	+31.925%	4	480	-93.594%
2026-05-12	10.6500	10.6500	10.6500	10.6500	-12.490%	1	480	-91.549%
2026-05-11	12.0000	12.1700	12.0000	12.1700	+35.978%	4	480	-92.605%
2026-05-08	8.9500	8.9500	8.9500	8.9500	+68.868%	1	478	-89.944%
2026-05-06	5.3000	5.3000	5.3000	5.3000	-11.667%	2	478	-83.019%
2026-05-05	5.9400	6.0000	5.9400	6.0000	0.000%	2	480	-85.000%
2026-05-04	6.0000	6.0000	6.0000	6.0000	+20.000%	69	480	-85.000%
2026-04-30	5.0000	5.0000	5.0000	5.0000	+13.636%	1	528	-82.000%
2026-04-29	4.4500	4.4500	4.4000	4.4000	-7.368%	2	527	-79.545%
2026-04-23	4.7500	4.7500	4.7500	4.7500	-24.842%	1	525	-81.053%
2026-04-22	6.3200	6.3200	6.3200	6.3200	-4.962%	2	526	-85.759%
2026-04-20	6.6500	6.6500	6.6500	6.6500	-16.457%	2	527	-86.466%
2026-04-17	8.4200	8.4200	7.9600	7.9600	+10.709%	6	527	-88.693%
2026-04-15	7.3500	7.5500	7.1900	7.1900	+114.627%	107	526	-87.483%
2026-04-13	3.3500	3.3500	3.3500	3.3500	+8.065%	1	435	-73.134%
2026-04-10	3.3500	3.3500	3.1000	3.1000	-3.125%	2	434	-70.968%
2026-04-09	2.9500	3.2500	2.9500	3.2000	+1.587%	16	432	-71.875%
2026-04-08	3.1500	3.1500	3.1500	3.1500	+3.960%	2	436	-71.429%
2026-04-07	2.7500	3.0300	2.7500	3.0300	-1.942%	2	436	-70.297%
2026-04-06	3.4500	3.4500	3.0900	3.0900	-16.935%	16	436	-70.874%
2026-04-02	3.8700	3.8700	3.7200	3.7200	-17.699%	8	446	-75.806%
2026-04-01	4.1100	4.5300	4.1100	4.5200	+10.244%	19	446	-80.088%
2026-03-27	4.1000	4.1000	4.1000	4.1000	-17.172%	4	448	-78.049%
2026-03-26	4.9000	4.9500	4.9000	4.9500	+5.319%	3	452	-81.818%
2026-03-20	5.0000	5.0000	4.6500	4.7000	-17.544%	75	451	-80.851%
2026-03-19	6.4500	6.4500	5.7000	5.7000	-16.788%	55	496	-84.211%
2026-03-18	6.8000	6.8500	6.8000	6.8500	-12.404%	9	448	-86.861%
2026-03-17	7.8000	7.8200	7.8000	7.8200	-15.823%	8	444	-88.491%
2026-03-12	9.2900	9.2900	9.2900	9.2900	-11.524%	1	436	-90.312%
2026-03-10	10.5000	10.5000	10.5000	10.5000	+13.269%	1	436	-91.429%
2026-03-09	9.8200	9.8200	9.1500	9.2700	-14.246%	30	435	-90.291%
2026-03-06	10.2500	10.8100	9.9000	10.8100	-3.482%	18	450	-91.674%
2026-03-05	10.8500	11.2000	10.8500	11.2000	-3.030%	4	450	-91.964%
2026-03-04	11.3000	11.5500	11.3000	11.5500	+18.827%	9	448	-92.208%
2026-03-03	11.2000	11.2000	9.6000	9.7200	-16.062%	38	442	-90.741%
2026-03-02	10.9500	11.5800	10.9200	11.5800	+5.753%	16	447	-92.228%
2026-02-27	10.6700	10.9600	10.6700	10.9500	-13.439%	40	436	-91.781%
2026-02-26	12.6000	12.6500	12.6000	12.6500	-8.333%	10	404	-92.885%
2026-02-25	13.9100	13.9100	13.8000	13.8000	+9.960%	2	402	-93.478%
2026-02-24	11.4500	12.5500	11.4500	12.5500	+15.138%	22	402	-92.829%
2026-02-23	11.7500	11.7500	10.5300	10.9000	-18.352%	12	403	-91.743%
2026-02-20	13.0500	13.3500	12.6000	13.3500	-0.743%	293	405	-93.258%
2026-02-19	13.0500	13.5000	13.0500	13.4500	-4.610%	4	322	-93.309%
2026-02-18	14.3000	14.3000	14.1000	14.1000	+2.026%	3	322	-93.617%
2026-02-17	13.5500	14.0000	13.5500	13.8200	-11.410%	8	320	-93.488%
2026-02-13	15.6000	15.6000	15.6000	15.6000	-12.458%	30	321	-94.231%
2026-02-11	17.8200	17.8200	17.8200	17.8200	+9.325%	1	321	-94.949%
2026-02-09	15.3500	16.3000	15.3500	16.3000	+10.659%	36	320	-94.479%
2026-02-06	14.6500	14.7300	14.6500	14.7300	+1.938%	2	284	-93.890%
2026-02-05	13.2000	14.4500	13.2000	14.4500	-3.667%	13	283	-93.772%
2026-02-04	14.9500	15.0000	14.9500	15.0000	-14.821%	11	283	-94.000%
2026-02-02	17.6100	17.6100	17.6100	17.6100	-14.928%	4	283	-94.889%
2026-01-30	20.7000	20.7000	20.7000	20.7000	+17.081%	1	287	-95.652%
2026-01-29	17.6800	17.6800	17.6800	17.6800	-20.036%	1	287	-94.910%
2026-01-28	23.2500	23.2500	22.1100	22.1100	-2.384%	2	286	-95.929%
2026-01-27	22.7000	22.7000	22.6500	22.6500	-6.211%	2	285	-96.026%
2026-01-26	24.7000	24.7000	23.6900	24.1500	-7.824%	30	286	-96.273%
2026-01-23	26.2000	26.2000	26.2000	26.2000	+0.306%	1	290	-96.565%
2026-01-22	24.8000	26.1200	24.8000	26.1200	+30.600%	3	290	-96.554%
2026-01-21	20.0000	20.0000	20.0000	20.0000	+4.767%	2	289	-95.500%
2026-01-20	19.6200	19.6200	19.0900	19.0900	-22.775%	2	289	-95.285%
2026-01-14	26.0300	26.0300	24.3800	24.7200	-9.451%	228	289	-96.359%
2026-01-09	25.8100	27.3000	25.8100	27.3000	+0.887%	6	281	-96.703%
2026-01-07	27.0600	27.0600	27.0600	27.0600	+2.306%	1	279	-96.674%
2026-01-06	26.4500	26.4500	26.4500	26.4500	-17.266%	20	280	-96.597%
2026-01-05	31.9700	31.9700	31.9700	31.9700	+13.813%	1	259	-97.185%
2026-01-02	33.3000	33.3000	28.0900	28.0900	-16.893%	49	259	-96.796%
2025-12-31	34.7000	34.7000	33.8000	33.8000	-9.987%	14	254	-97.337%
2025-12-29	37.5500	37.5500	37.5500	37.5500	-14.445%	2	254	-97.603%
2025-12-26	43.8900	43.8900	43.8900	43.8900	+0.091%	1	256	-97.949%
2025-12-24	41.8500	43.8500	41.8500	43.8500	-13.168%	2	255	-97.948%
2025-12-22	49.1100	50.5000	49.1100	50.5000	+7.424%	4	255	-98.218%
2025-12-17	47.0100	47.0100	47.0100	47.0100	-9.422%	4	254	-98.086%
2025-12-16	51.9000	51.9000	51.9000	51.9000	+10.308%	1	250	-98.266%
2025-12-15	47.6000	47.6000	47.0500	47.0500	+18.963%	7	250	-98.087%
2025-12-12	39.2000	39.5500	39.2000	39.5500	+7.385%	2	250	-97.724%
2025-12-08	36.8300	36.8300	36.8300	36.8300	-7.346%	1	250	-97.556%
2025-12-05	39.7500	39.7500	39.7500	39.7500	+0.914%	1	250	-97.736%
2025-12-04	38.4200	39.3900	38.4200	39.3900	+6.316%	5	249	-97.715%
2025-12-03	35.7000	37.0500	35.7000	37.0500	+15.205%	27	250	-97.571%
2025-12-02	32.1600	32.1600	32.1600	32.1600	-4.852%	1	266	-97.201%
2025-11-26	32.0500	33.8000	32.0500	33.8000	-0.442%	3	263	-97.337%
2025-11-24	34.0500	34.0500	33.9500	33.9500	+17.069%	22	263	-97.349%
2025-11-21	30.2500	30.2500	29.0000	29.0000	-3.333%	30	285	-96.897%
2025-11-20	30.0000	30.0000	30.0000	30.0000	-1.800%	10	315	-97.000%
2025-11-19	30.5500	30.5500	30.5500	30.5500	-2.862%	1	325	-97.054%
2025-11-18	29.1000	31.4500	29.1000	31.4500	-12.760%	12	324	-97.138%
2025-11-17	36.1400	36.1400	36.0500	36.0500	+7.902%	2	334	-97.503%
2025-11-14	30.2300	33.5100	30.2300	33.4100	+9.865%	27	333	-97.306%
2025-11-13	35.5900	35.5900	30.4100	30.4100	-21.624%	4	333	-97.040%
2025-11-12	38.5600	38.8000	38.4800	38.8000	-15.228%	23	333	-97.680%
2025-11-10	45.7700	45.7700	45.7700	45.7700	+6.814%	1	340	-98.034%
2025-11-07	43.0500	44.4500	42.8500	42.8500	-8.538%	45	340	-97.900%
2025-11-05	46.8000	46.8500	46.8000	46.8500	-4.776%	22	337	-98.079%
2025-11-04	49.2000	49.2000	49.2000	49.2000	+6.263%	5	336	-98.171%
2025-10-31	46.3000	46.3000	46.3000	46.3000	-7.400%	5	331	-98.056%
2025-10-29	48.7000	50.0000	48.7000	50.0000	-0.794%	4	331	-98.200%
2025-10-28	50.1000	50.4000	50.1000	50.4000	+6.061%	2	332	-98.214%
2025-10-27	42.9000	47.8200	42.9000	47.5200	+10.435%	74	319	-98.106%
2025-10-23	36.0900	43.0300	34.9000	43.0300	+8.937%	8	319	-97.908%
2025-10-22	40.4000	40.4000	39.5000	39.5000	-11.435%	2	321	-97.722%
2025-10-20	44.6000	44.6000	44.6000	44.6000	+2.670%	25	321	-97.982%
2025-10-13	38.6200	43.4400	38.6200	43.4400	+15.995%	3	307	-97.928%
2025-10-10	39.7000	39.7000	37.4500	37.4500	-18.142%	3	308	-97.597%
2025-10-08	42.0800	45.7500	42.0800	45.7500	-4.688%	38	307	-98.033%
2025-10-06	48.4300	48.4300	48.0000	48.0000	+13.825%	4	307	-98.125%
2025-10-03	42.0100	42.1700	42.0100	42.1700	-23.258%	4	306	-97.866%
2025-10-01	49.7500	54.9500	49.7500	54.9500	+12.029%	2	306	-98.362%
2025-09-30	49.0500	49.0500	49.0500	49.0500	-2.096%	2	306	-98.165%
2025-09-29	49.9300	50.1000	49.9300	50.1000	+4.462%	9	306	-98.204%
2025-09-26	47.9600	47.9600	47.9600	47.9600	+5.825%	3	315	-98.123%
2025-09-25	45.3200	45.3200	45.3200	45.3200	-10.257%	1	315	-98.014%
2025-09-24	48.9100	50.5000	48.9100	50.5000	+3.293%	8	315	-98.218%
2025-09-23	48.8900	48.8900	48.8900	48.8900	-1.867%	1	314	-98.159%
2025-09-22	49.6000	49.8200	49.6000	49.8200	+4.884%	90	314	-98.193%
2025-09-18	46.0000	47.5000	46.0000	47.5000	+4.857%	2	224	-98.105%
2025-09-16	43.4000	45.3000	43.4000	45.3000	+2.955%	19	223	-98.013%
2025-09-15	47.0000	47.0000	44.0000	44.0000	+19.241%	9	217	-97.955%
2025-09-12	31.5000	36.9500	31.5000	36.9000	+39.773%	7	220	-97.561%
2025-09-11	26.3000	26.4000	26.3000	26.4000	+6.024%	4	221	-96.591%
2025-09-10	24.7300	24.9000	24.7300	24.9000	+7.097%	7	224	-96.386%
2025-09-09	23.2500	23.2500	23.2500	23.2500	-2.720%	2	226	-96.129%
2025-09-08	25.4700	25.4700	23.7000	23.9000	+22.376%	8	226	-96.234%
2025-09-03	19.5300	19.5300	19.5300	19.5300	-5.194%	1	227	-95.392%
2025-08-29	20.6000	20.6000	20.6000	20.6000	-16.260%	1	226	-95.631%
2025-08-26	24.6000	24.6000	24.6000	24.6000	+4.904%	3	226	-96.341%
2025-08-13	23.4500	23.4500	23.4500	23.4500	-6.759%	1	229	-96.162%
2025-08-11	25.2500	25.2500	25.1500	25.1500	+35.946%	2	229	-96.421%
2025-07-31	18.5000	18.5000	18.5000	18.5000	-2.887%	10	229	-95.135%
2025-07-25	19.1500	19.1500	19.0500	19.0500	+21.725%	21	239	-95.276%
2025-07-24	17.1600	17.4500	15.6500	15.6500	-15.176%	3	220	-94.249%
2025-07-10	18.4500	18.4500	18.4500	18.4500	+13.190%	7	219	-95.122%
2025-07-09	16.3000	16.3000	16.3000	16.3000	-12.035%	5	213	-94.479%
2025-07-08	18.5300	18.5300	18.5300	18.5300	+4.689%	5	213	-95.143%
2025-07-07	17.7100	17.7100	17.7000	17.7000	-24.681%	26	208	-94.915%
2025-07-02	23.5000	23.5000	23.5000	23.5000	+16.337%	9	201	-96.170%
2025-07-01	20.2000	20.2000	20.2000	20.2000	-26.679%	9	210	-95.545%
2025-06-26	28.3500	28.3500	27.5500	27.5500	-6.293%	2	210	-96.733%
2025-06-17	29.4000	29.4000	29.4000	29.4000	-1.176%	1	210	-96.939%
2025-06-13	29.7500	29.7500	29.7500	29.7500	-0.502%	2	210	-96.975%
2025-06-05	29.9400	29.9400	29.9000	29.9000	-10.559%	2	209	-96.990%
2025-06-04	33.4300	33.4300	33.4300	33.4300	-12.829%	1	210	-97.308%
2025-06-03	38.3500	38.3500	38.3500	38.3500	-11.411%	1	210	-97.653%
2025-05-29	43.3900	43.3900	43.2900	43.2900	+20.922%	2	209	-97.921%
2025-05-21	38.0400	38.3100	35.8000	35.8000	-11.386%	85	208	-97.486%
2025-05-16	40.8500	40.8500	40.4000	40.4000	+2.668%	154	126	-97.772%
2025-05-15	37.2000	39.3500	37.2000	39.3500	-3.198%	78	121	-97.713%
2025-05-14	40.6500	40.6500	40.6500	40.6500	+48.901%	15	54	-97.786%
2025-05-09	26.9700	27.3000	26.9700	27.3000	+22.148%	64	69	-96.703%
2025-04-28	22.3500	22.3500	22.3500	22.3500	+57.951%	12	52	-95.973%
2025-04-23	14.6500	14.6500	14.1500	14.1500	+33.491%	8	52	-93.640%
2025-04-21	11.1500	11.1500	10.4000	10.6000	-29.333%	8	52	-91.509%
2025-04-14	16.2000	16.2000	15.0000	15.0000	-3.226%	2	55	-94.000%
2025-04-10	16.1000	16.1000	15.5000	15.5000	-15.669%	60	54	-94.194%
2025-04-09	16.0200	18.3800	16.0200	18.3800	+35.048%	2	109	-95.103%
2025-04-08	15.8000	16.1500	13.6100	13.6100	-20.409%	62	110	-93.387%
2025-04-04	17.1000	17.1000	17.1000	17.1000	-6.812%	2	49	-94.737%
2025-03-31	18.3500	18.3500	18.3500	18.3500	-19.056%	1	50	-95.095%
2025-03-26	22.6700	22.6700	22.6700	22.6700	+40.807%	1	49	-96.030%
2025-03-17	15.7600	16.1000	15.7600	16.1000	-2.483%	2	48	-94.410%
2025-03-11	16.5100	16.5100	16.5100	16.5100	-19.542%	1	49	-94.549%
2025-03-07	20.4000	20.5200	20.4000	20.5200	+0.588%	4	49	-95.614%
2025-03-06	20.4500	20.6000	20.4000	20.4000	-17.073%	3	51	-95.588%
2025-03-03	24.6000	24.6000	24.6000	24.6000	-13.835%	1	50	-96.341%
2025-02-25	30.0000	30.0000	28.5500	28.5500	-35.187%	4	51	-96.848%
2025-02-13	44.0500	44.0500	44.0500	44.0500	+2.370%	1	51	-97.957%
2025-02-10	43.0300	43.0300	43.0300	43.0300	-9.715%	1	51	-97.908%
2025-02-06	50.2800	50.2800	47.6600	47.6600	-13.108%	4	50	-98.112%
2025-02-04	54.8500	54.8500	54.8500	54.8500	+1.237%	1	47	-98.359%
2025-02-03	54.1800	54.1800	54.1800	54.1800	-7.242%	1	46	-98.339%
2025-01-29	59.0500	59.0500	58.4100	58.4100	-6.723%	3	45	-98.459%
2025-01-27	62.6200	62.6200	62.6200	62.6200	-4.702%	1	45	-98.563%
2025-01-24	65.7100	65.7100	65.7100	65.7100	-6.529%	6	44	-98.630%
2025-01-16	70.5000	70.5000	70.3000	70.3000	-8.213%	2	41	-98.720%
2025-01-15	76.5900	76.5900	76.5900	76.5900	+18.652%	1	41	-98.825%
2025-01-10	64.5500	64.5500	64.5500	64.5500	-1.631%	2	40	-98.606%
2025-01-07	65.6200	65.6200	65.6200	65.6200	-7.876%	2	39	-98.628%
2025-01-06	71.2000	71.2300	71.2000	71.2300	+17.541%	2	40	-98.736%
2025-01-02	60.6000	60.6000	60.6000	60.6000	-35.689%	1	38	-98.515%
2024-12-26	94.2300	94.2300	94.2300	94.2300	-8.292%	3	38	-99.045%
2024-12-17	102.7500	102.7500	102.7500	102.7500	+1.532%	1	39	-99.124%
2024-12-16	100.2500	102.3200	100.2500	101.2000	+17.674%	3	38	-99.111%
2024-12-13	82.3500	86.0000	82.2500	86.0000	+9.596%	16	38	-98.953%
2024-12-11	74.0000	78.4700	72.9300	78.4700	+5.684%	13	37	-98.853%
2024-12-10	66.2500	74.3500	66.2500	74.2500	+14.231%	12	42	-98.788%
2024-12-09	66.5500	68.6000	59.6700	65.0000	0.000%	45	36	-98.615%