Dark

TSLA20261218C770
TSLA Dec 18 2026 770.00 Call (TSLA261218C00770000)
option OPRA

EOD

Jul 29, 2026

1.02+6.250%(+0.06)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	1.0200	1.0200	1.0200	1.0200	+6.250%	15	1,517	0.000%
2026-07-27	1.0000	1.0000	0.9600	0.9600	-9.434%	101	1,517	+6.250%
2026-07-24	1.0600	1.0600	1.0600	1.0600	-13.821%	1	1,517	-3.774%
2026-07-23	1.2900	1.2900	1.2300	1.2300	-43.578%	29	1,517	-17.073%
2026-07-21	2.2100	2.2600	2.1400	2.1800	-15.830%	140	1,514	-53.211%
2026-07-16	2.5600	2.5900	2.4900	2.5900	-15.359%	167	1,499	-60.618%
2026-07-14	3.0500	3.0900	3.0100	3.0600	-2.857%	57	1,500	-66.667%
2026-07-13	3.1500	3.2200	3.1000	3.1500	-18.182%	122	1,499	-67.619%
2026-07-10	3.7700	3.9500	3.7600	3.8500	-1.028%	94	1,508	-73.506%
2026-07-09	3.5700	3.8900	3.5700	3.8900	+20.062%	34	1,514	-73.779%
2026-07-08	3.3000	3.3000	3.1900	3.2400	-42.958%	73	1,514	-68.519%
2026-06-30	5.6800	5.6800	5.6800	5.6800	+17.113%	1	1,515	-82.042%
2026-06-29	4.7000	4.8500	4.7000	4.8500	+62.207%	4	1,515	-78.969%
2026-06-24	2.9900	2.9900	2.9900	2.9900	-18.082%	1	1,519	-65.886%
2026-06-23	3.6500	3.6500	3.6500	3.6500	-21.505%	4	1,520	-72.055%
2026-06-22	5.4300	5.4300	4.6500	4.6500	+10.451%	2	1,521	-78.065%
2026-06-18	4.2300	4.2300	4.2100	4.2100	-14.082%	21	1,541	-75.772%
2026-06-17	4.9000	4.9000	4.9000	4.9000	-22.835%	1	1,541	-79.184%
2026-06-15	6.6600	6.7000	6.3500	6.3500	-0.781%	4	1,541	-83.937%
2026-06-12	6.6500	6.6500	6.4000	6.4000	+2.894%	2	1,541	-84.063%
2026-06-09	6.2800	6.2800	6.2200	6.2200	-8.529%	2	1,541	-83.601%
2026-06-08	6.1500	7.1000	6.1500	6.8000	-16.049%	77	1,541	-85.000%
2026-06-02	8.3800	8.3800	8.1000	8.1000	-1.818%	3	1,540	-87.407%
2026-06-01	8.6500	8.6500	8.2500	8.2500	-23.682%	2	1,542	-87.636%
2026-05-28	10.8200	10.8400	10.6400	10.8100	-3.911%	115	1,540	-90.564%
2026-05-27	11.1700	11.2500	11.0600	11.2500	+23.626%	56	1,532	-90.933%
2026-05-22	8.5000	9.1000	8.5000	9.1000	+11.656%	3	1,532	-88.791%
2026-05-21	8.1000	8.1500	8.1000	8.1500	+15.603%	4	1,531	-87.485%
2026-05-19	6.7500	7.0500	6.5500	7.0500	-4.082%	4	1,531	-85.532%
2026-05-18	8.8000	8.8000	7.3500	7.3500	-24.847%	9	1,533	-86.122%
2026-05-15	9.7800	9.7800	9.7800	9.7800	-21.509%	1	1,533	-89.571%
2026-05-14	13.7500	13.7500	12.4600	12.4600	-9.051%	3	1,529	-91.814%
2026-05-13	11.8500	14.1000	11.8500	13.7000	+33.268%	3	1,530	-92.555%
2026-05-12	12.5500	12.5500	9.8500	10.2800	-17.430%	15	1,530	-90.078%
2026-05-11	8.4700	13.0000	8.4700	12.4500	+34.595%	8	1,530	-91.807%
2026-05-08	8.5500	9.6500	8.5000	9.2500	+37.037%	19	1,539	-88.973%
2026-05-07	6.7300	6.8000	6.7300	6.7500	+16.580%	3	1,548	-84.889%
2026-05-06	5.7900	5.7900	5.7900	5.7900	-1.864%	1	1,546	-82.383%
2026-05-01	5.9700	5.9700	5.9000	5.9000	+18.000%	2	1,545	-82.712%
2026-04-28	5.0000	5.0000	5.0000	5.0000	+21.951%	1	1,545	-79.600%
2026-04-27	4.1000	4.1000	4.1000	4.1000	-10.870%	1	1,545	-75.122%
2026-04-24	4.9000	4.9000	4.6000	4.6000	+2.908%	2	1,545	-77.826%
2026-04-23	4.4700	4.4700	4.4700	4.4700	-26.480%	10	1,546	-77.181%
2026-04-22	6.0800	6.0800	6.0800	6.0800	+4.828%	4	1,541	-83.224%
2026-04-21	6.3400	6.3400	5.8000	5.8000	-8.228%	6	1,542	-82.414%
2026-04-20	6.4500	6.4500	6.3200	6.3200	-16.842%	4	1,542	-83.861%
2026-04-17	8.1000	8.1000	7.6000	7.6000	+11.601%	2	1,541	-86.579%
2026-04-16	6.8100	6.8100	6.8100	6.8100	-3.404%	2	1,541	-85.022%
2026-04-15	7.2500	7.2500	7.0500	7.0500	+79.389%	2	1,539	-85.532%
2026-04-14	3.7500	4.0000	3.7500	3.9300	+24.762%	3	1,539	-74.046%
2026-04-13	3.1500	3.1500	3.1500	3.1500	+8.621%	2	1,539	-67.619%
2026-04-10	2.9000	2.9000	2.9000	2.9000	-2.357%	1	1,540	-64.828%
2026-04-08	3.0200	3.0200	2.9700	2.9700	+2.414%	9	1,540	-65.657%
2026-04-07	2.8200	2.9000	2.8000	2.9000	-0.685%	257	1,544	-64.828%
2026-04-06	2.9800	2.9900	2.9200	2.9200	-16.571%	260	1,549	-65.068%
2026-04-02	3.6800	3.7200	3.4600	3.5000	-17.647%	8	1,485	-70.857%
2026-04-01	4.1000	4.2500	4.1000	4.2500	+13.333%	3	1,485	-76.000%
2026-03-31	3.5500	3.8500	3.4500	3.7500	+13.636%	56	1,483	-72.800%
2026-03-30	3.8000	3.8000	3.3000	3.3000	-17.293%	88	1,431	-69.091%
2026-03-27	4.0500	4.0500	3.9900	3.9900	-16.701%	49	1,430	-74.436%
2026-03-26	4.9900	4.9900	4.7500	4.7900	-6.990%	54	1,463	-78.706%
2026-03-25	5.4000	5.4000	5.1500	5.1500	-5.505%	22	1,415	-80.194%
2026-03-23	5.4500	5.4500	5.4500	5.4500	+26.744%	1	1,435	-81.284%
2026-03-20	4.7500	4.7500	4.3000	4.3000	-23.351%	137	1,435	-76.279%
2026-03-19	5.9500	5.9500	5.6100	5.6100	-14.351%	43	1,381	-81.818%
2026-03-18	7.1900	7.1900	6.5500	6.5500	-11.486%	11	1,369	-84.427%
2026-03-17	7.4000	7.4000	7.4000	7.4000	-13.953%	5	1,361	-86.216%
2026-03-13	9.1000	9.1000	8.6000	8.6000	-3.371%	32	1,356	-88.140%
2026-03-12	9.9000	9.9000	8.8000	8.9000	-11.000%	51	1,350	-88.539%
2026-03-11	10.6500	10.7500	9.7600	10.0000	+4.712%	19	1,337	-89.800%
2026-03-10	10.0000	10.0000	9.5500	9.5500	+8.523%	5	1,326	-89.319%
2026-03-09	8.7000	8.8000	8.6700	8.8000	-13.043%	20	1,321	-88.409%
2026-03-06	10.1200	10.1200	10.1200	10.1200	-5.421%	1	1,312	-89.921%
2026-03-05	10.6000	10.7000	10.6000	10.7000	-0.650%	4	1,312	-90.467%
2026-03-04	11.1000	11.1000	10.7700	10.7700	+14.574%	6	1,310	-90.529%
2026-03-03	9.4000	9.4000	9.4000	9.4000	-15.162%	5	1,309	-89.149%
2026-03-02	10.4500	11.0800	10.4500	11.0800	+6.538%	6	1,306	-90.794%
2026-02-27	10.4000	10.4000	10.4000	10.4000	-12.971%	1	1,311	-90.192%
2026-02-26	12.2500	12.2500	11.9300	11.9500	-8.779%	149	1,311	-91.464%
2026-02-25	12.8000	13.1000	12.8000	13.1000	+9.167%	11	1,356	-92.214%
2026-02-24	11.5000	12.0000	11.5000	12.0000	+21.581%	19	1,356	-91.500%
2026-02-23	11.2000	11.3000	9.8700	9.8700	-21.103%	12	1,370	-89.666%
2026-02-20	12.5100	12.5100	12.5100	12.5100	-2.646%	2	1,372	-91.847%
2026-02-19	12.6000	13.1500	12.6000	12.8500	-2.281%	6	1,373	-92.062%
2026-02-18	13.8500	13.8500	13.1500	13.1500	-17.555%	2	1,373	-92.243%
2026-02-10	15.9500	15.9500	15.9500	15.9500	+3.909%	1	1,374	-93.605%
2026-02-09	14.3600	15.3500	14.3600	15.3500	+2.676%	2	1,375	-93.355%
2026-02-06	14.2500	15.1500	14.2300	14.9500	+15.533%	13	1,376	-93.177%
2026-02-05	13.8500	13.8500	12.9400	12.9400	-11.370%	4	1,379	-92.117%
2026-02-04	14.3000	15.0500	14.3000	14.6000	-13.864%	180	1,379	-93.014%
2026-02-03	16.9500	16.9500	16.9500	16.9500	-2.023%	5	1,486	-93.982%
2026-02-02	17.0600	17.3000	16.4000	17.3000	-15.815%	191	1,481	-94.104%
2026-01-30	21.8000	22.2000	20.5500	20.5500	+16.961%	12	1,481	-95.036%
2026-01-29	17.2700	17.5700	17.2700	17.5700	-20.498%	6	1,485	-94.195%
2026-01-28	22.1000	22.1000	22.1000	22.1000	+4.739%	1	1,484	-95.385%
2026-01-27	21.8500	21.9000	21.1000	21.1000	-17.255%	4	1,485	-95.166%
2026-01-23	25.5000	25.5000	25.5000	25.5000	-0.196%	3	1,483	-96.000%
2026-01-22	25.6000	25.6500	25.5500	25.5500	+23.430%	4	1,483	-96.008%
2026-01-21	18.1000	20.7000	17.9900	20.7000	+9.640%	66	1,485	-95.072%
2026-01-20	18.7700	18.8800	18.7700	18.8800	-23.470%	41	1,462	-94.597%
2026-01-15	24.6700	24.6700	24.6700	24.6700	+3.874%	1	1,503	-95.865%
2026-01-14	25.1000	25.1000	23.5000	23.7500	-7.981%	235	1,504	-95.705%
2026-01-13	25.8100	25.8100	25.8100	25.8100	-6.145%	1	1,416	-96.048%
2026-01-12	27.5000	27.5000	27.5000	27.5000	-4.514%	2	1,415	-96.291%
2026-01-02	28.8000	28.8000	28.8000	28.8000	-14.209%	1	1,417	-96.458%
2025-12-30	36.2700	36.2700	33.5700	33.5700	-10.931%	6	1,416	-96.962%
2025-12-29	37.6900	37.6900	37.6900	37.6900	-13.157%	1	1,411	-97.294%
2025-12-23	44.0000	44.0000	43.4000	43.4000	-10.883%	29	1,411	-97.650%
2025-12-22	49.4000	49.4500	47.4100	48.7000	+13.785%	85	1,412	-97.906%
2025-12-17	45.7300	45.7300	42.8000	42.8000	-12.849%	13	1,391	-97.617%
2025-12-16	46.1000	49.1100	46.1000	49.1100	+8.940%	9	1,378	-97.923%
2025-12-15	46.5800	46.5800	45.0600	45.0800	+29.503%	5	1,369	-97.737%
2025-12-12	34.8100	34.8100	34.8100	34.8100	-0.057%	8	1,370	-97.070%
2025-12-11	34.8800	34.8800	34.8300	34.8300	-8.583%	6	1,362	-97.071%
2025-12-04	38.1000	38.1000	38.1000	38.1000	+20.684%	1	1,359	-97.323%
2025-11-26	31.5700	31.5700	31.5700	31.5700	-6.042%	1	1,360	-96.769%
2025-11-24	33.6000	33.6000	33.6000	33.6000	+15.068%	1	1,360	-96.964%
2025-11-21	29.2000	29.2000	29.2000	29.2000	-3.852%	1	1,360	-96.507%
2025-11-20	30.3700	30.3700	30.3700	30.3700	+0.066%	1	1,360	-96.641%
2025-11-19	30.1000	31.5000	30.1000	30.3500	-6.500%	3	1,360	-96.639%
2025-11-14	28.5700	32.6100	28.1800	32.4600	+9.440%	14	1,357	-96.858%
2025-11-13	33.4100	33.4100	29.6600	29.6600	-31.501%	3	1,356	-96.561%
2025-11-10	43.3000	43.3000	43.3000	43.3000	+3.589%	5	1,357	-97.644%
2025-11-07	40.9000	41.8000	40.4700	41.8000	-11.870%	7	1,358	-97.560%
2025-11-04	49.8500	49.8500	47.3500	47.4300	-1.577%	65	1,356	-97.849%
2025-10-29	47.8000	48.1900	47.8000	48.1900	-4.857%	3	1,313	-97.883%
2025-10-28	50.6500	50.6500	50.6500	50.6500	+10.229%	5	1,313	-97.986%
2025-10-27	41.7500	45.9500	41.7500	45.9500	+4.670%	16	1,308	-97.780%
2025-10-21	43.9000	43.9000	43.9000	43.9000	+1.620%	2	1,308	-97.677%
2025-10-20	44.6000	44.6700	42.8500	43.2000	+14.833%	3,232	1,308	-97.639%
2025-10-13	37.6200	37.6200	37.6200	37.6200	-1.904%	1	419	-97.289%
2025-10-10	38.3500	38.3500	38.3500	38.3500	-18.956%	1	419	-97.340%
2025-10-07	47.3100	47.3200	47.3100	47.3200	-5.170%	12	412	-97.844%
2025-10-06	49.9000	49.9000	49.9000	49.9000	+3.634%	1	412	-97.956%
2025-10-03	48.1500	48.1500	48.1500	48.1500	+1.007%	1	411	-97.882%
2025-10-02	47.6700	47.6700	47.6700	47.6700	-10.897%	1	411	-97.860%
2025-10-01	52.0000	53.7500	52.0000	53.5000	+13.854%	4	411	-98.093%
2025-09-30	46.9900	46.9900	46.9900	46.9900	+1.931%	1	411	-97.829%
2025-09-22	49.3000	49.3900	46.1000	46.1000	+1.319%	20	412	-97.787%
2025-09-19	45.6200	45.6200	45.5000	45.5000	+3.881%	2	417	-97.758%
2025-09-18	43.8000	43.8000	43.8000	43.8000	-4.262%	1	417	-97.671%
2025-09-17	45.7500	45.7500	45.7500	45.7500	+3.041%	25	417	-97.770%
2025-09-16	44.3500	44.4000	44.3500	44.4000	+10.311%	158	417	-97.703%
2025-09-15	43.0900	44.4600	40.2500	40.2500	+14.023%	68	332	-97.466%
2025-09-12	35.3000	35.3000	35.3000	35.3000	+27.899%	1	314	-97.110%
2025-09-11	27.6000	27.6000	27.6000	27.6000	+12.241%	1	313	-96.304%
2025-09-10	24.5900	24.5900	24.5900	24.5900	+4.549%	1	312	-95.852%
2025-09-08	23.5200	23.5200	23.5200	23.5200	+21.550%	3	312	-95.663%
2025-09-02	19.7500	19.8000	19.3500	19.3500	-2.371%	3	312	-94.729%
2025-08-29	19.8200	19.8200	19.8200	19.8200	-10.073%	1	314	-94.854%
2025-08-19	22.0400	22.0400	22.0400	22.0400	+5.962%	1	314	-95.372%
2025-08-18	20.5500	20.8000	20.5500	20.8000	+3.021%	2	314	-95.096%
2025-08-15	20.1900	20.1900	20.1900	20.1900	-17.592%	1	314	-94.948%
2025-08-13	24.5000	24.5000	24.5000	24.5000	+18.702%	54	314	-95.837%
2025-07-28	20.6400	20.6400	20.6400	20.6400	+33.333%	1	276	-95.058%
2025-07-24	15.4000	15.4800	14.9800	15.4800	-34.903%	13	275	-93.411%
2025-07-22	23.7800	23.7800	23.7800	23.7800	-2.541%	10	274	-95.711%
2025-07-18	24.4000	24.4000	24.4000	24.4000	+8.204%	34	264	-95.820%
2025-07-17	22.5500	22.5500	22.5500	22.5500	+9.043%	3	268	-95.477%
2025-07-16	20.6800	20.6800	20.6800	20.6800	+2.937%	1	268	-95.068%
2025-07-15	21.1500	21.1500	20.0900	20.0900	-1.616%	3	268	-94.923%
2025-07-11	19.8100	20.4200	19.8100	20.4200	+34.785%	3	267	-95.005%
2025-07-09	15.1500	15.1500	15.1500	15.1500	-11.867%	34	266	-93.267%
2025-07-08	17.1900	17.1900	17.1900	17.1900	-23.430%	1	247	-94.066%
2025-07-02	22.4500	22.4500	22.4500	22.4500	+6.147%	1	246	-95.457%
2025-07-01	21.1500	21.1500	21.1500	21.1500	-36.960%	1	247	-95.177%
2025-06-11	33.5500	33.5500	33.5500	33.5500	+5.074%	1	247	-96.960%
2025-06-10	31.9300	31.9300	31.9300	31.9300	+38.826%	1	248	-96.806%
2025-06-05	28.1500	29.3000	23.0000	23.0000	-43.902%	10	247	-95.565%
2025-05-30	41.0000	41.0000	41.0000	41.0000	-3.529%	4	253	-97.512%
2025-05-29	42.5000	42.5000	42.5000	42.5000	+3.912%	5	253	-97.600%
2025-05-27	41.5000	41.5000	40.9000	40.9000	+1.238%	37	249	-97.506%
2025-05-20	41.0000	42.0000	39.3000	40.4000	+12.222%	7	216	-97.475%
2025-05-19	35.6000	36.0000	35.6000	36.0000	-10.000%	7	215	-97.167%
2025-05-16	40.0000	40.0000	40.0000	40.0000	+11.732%	4	215	-97.450%
2025-05-15	36.0000	36.0000	35.8000	35.8000	-12.683%	3	215	-97.151%
2025-05-14	36.2000	41.0000	36.2000	41.0000	+17.816%	8	215	-97.512%
2025-05-13	30.0000	34.8000	30.0000	34.8000	+38.370%	3	215	-97.069%
2025-05-09	24.8500	25.1500	24.8500	25.1500	+33.280%	4	214	-95.944%
2025-05-05	19.0500	19.0500	18.8700	18.8700	-13.875%	2	214	-94.595%
2025-05-02	23.2000	23.2000	21.9100	21.9100	+63.021%	4	214	-95.345%
2025-04-08	13.4400	13.4400	13.4400	13.4400	-45.388%	1	215	-92.411%
2025-04-02	24.7000	24.7000	24.6100	24.6100	-5.709%	2	216	-95.855%
2025-03-27	25.7000	26.4600	25.7000	26.1000	+41.234%	30	217	-96.092%
2025-03-14	18.4800	18.4800	18.4800	18.4800	-14.484%	2	212	-94.481%
2025-03-04	21.6100	21.6100	21.6100	21.6100	-39.468%	1	211	-95.280%
2025-02-21	35.7000	35.7000	35.7000	35.7000	-21.366%	2	210	-97.143%
2025-02-13	44.7500	45.4000	44.7500	45.4000	+23.537%	3	209	-97.753%
2025-02-11	39.1400	39.1500	36.7500	36.7500	-10.147%	5	209	-97.224%
2025-02-10	40.9000	40.9000	40.9000	40.9000	-12.960%	1	208	-97.506%
2025-02-06	46.9900	46.9900	46.9900	46.9900	-12.658%	1	209	-97.829%
2025-02-04	54.0000	54.0000	53.8000	53.8000	-5.812%	2	210	-98.104%
2025-02-03	54.8000	57.1200	54.6000	57.1200	+1.097%	3	211	-98.214%
2025-01-29	58.0000	58.0000	56.5000	56.5000	-3.731%	2	208	-98.195%
2025-01-28	57.4500	58.7000	57.4500	58.6900	-0.610%	400	206	-98.262%
2025-01-27	59.0500	59.0500	59.0500	59.0500	-19.220%	1	20	-98.273%
2025-01-22	72.9500	73.1000	72.9500	73.1000	+5.560%	2	20	-98.605%
2025-01-16	69.2500	69.2500	69.2500	69.2500	+9.400%	2	21	-98.527%
2025-01-10	59.9500	63.3000	59.9500	63.3000	-3.137%	4	21	-98.389%
2025-01-07	65.2500	65.3500	65.2500	65.3500	+9.924%	2	20	-98.439%
2025-01-03	59.3500	59.4500	59.3500	59.4500	+4.116%	4	20	-98.284%
2025-01-02	57.1000	57.1000	57.1000	57.1000	-38.503%	1	19	-98.214%
2024-12-26	92.1500	92.8500	92.1500	92.8500	+5.034%	8	20	-98.901%
2024-12-20	89.2500	89.2500	88.4000	88.4000	-19.475%	2	14	-98.846%
2024-12-18	109.7800	109.7800	109.7800	109.7800	+5.527%	1	14	-99.071%
2024-12-17	99.7000	104.0300	99.7000	104.0300	+22.101%	4	13	-99.020%
2024-12-13	81.4000	85.3000	81.4000	85.2000	+4.668%	16	12	-98.803%
2024-12-12	77.9500	81.4000	77.9500	81.4000	+15.053%	4	8	-98.747%
2024-12-10	71.6000	71.6000	70.5500	70.7500	0.000%	13	7	-98.558%