Dark

TSLA20261218C780
TSLA Dec 18 2026 780.00 Call (TSLA261218C00780000)
option OPRA

EOD

Jul 31, 2026

0.9100+22.973%(+0.1700)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.8100	0.9100	0.8100	0.9100	+22.973%	22	1,744	0.000%
2026-07-28	0.7400	0.7400	0.7400	0.7400	-13.953%	2	1,745	+22.973%
2026-07-27	0.8600	0.8600	0.8600	0.8600	-18.095%	4	1,745	+5.814%
2026-07-24	1.0500	1.0500	1.0500	1.0500	-10.256%	10	1,748	-13.333%
2026-07-23	1.3200	1.3200	1.1500	1.1700	-41.206%	25	1,758	-22.222%
2026-07-22	1.9900	1.9900	1.9900	1.9900	-2.927%	2	1,762	-54.271%
2026-07-21	2.1400	2.1400	2.0500	2.0500	-3.302%	140	1,762	-55.610%
2026-07-17	2.0600	2.1200	2.0600	2.1200	-10.924%	150	1,752	-57.075%
2026-07-16	2.6200	2.6200	2.3800	2.3800	-19.322%	167	1,888	-61.765%
2026-07-15	2.9500	2.9500	2.9500	2.9500	+2.076%	2	1,798	-69.153%
2026-07-14	2.9700	2.9700	2.8800	2.8900	+1.761%	59	1,798	-68.512%
2026-07-13	3.0400	3.0500	2.8400	2.8400	-23.035%	127	1,797	-67.958%
2026-07-10	3.7500	3.7600	3.5900	3.6900	-3.655%	99	1,792	-75.339%
2026-07-09	3.4400	3.8300	3.4200	3.8300	+20.063%	37	1,791	-76.240%
2026-07-08	3.1200	3.1900	3.0600	3.1900	-20.050%	73	1,788	-71.473%
2026-07-07	4.0100	4.0100	3.9900	3.9900	-20.200%	2	1,789	-77.193%
2026-07-02	5.0000	5.0000	5.0000	5.0000	-6.542%	5	1,784	-81.800%
2026-07-01	5.3500	5.3500	5.3500	5.3500	+14.072%	1	1,784	-82.991%
2026-06-29	4.4700	4.7000	4.4700	4.6900	+16.089%	40	1,784	-80.597%
2026-06-18	4.0000	4.1300	4.0000	4.0400	-15.833%	13	1,781	-77.475%
2026-06-17	4.7800	4.8000	4.7800	4.8000	-4.950%	3	1,781	-81.042%
2026-06-16	5.0500	5.0500	5.0500	5.0500	-14.407%	22	1,781	-81.980%
2026-06-11	5.0400	5.9000	4.9000	5.9000	+21.649%	3	1,789	-84.576%
2026-06-10	4.8500	4.8500	4.8500	4.8500	-10.846%	1	1,788	-81.237%
2026-06-09	5.1500	5.4400	5.1500	5.4400	-27.467%	5	1,788	-83.272%
2026-06-04	8.1000	8.1000	7.5000	7.5000	-5.063%	51	1,791	-87.867%
2026-06-02	7.7500	7.9000	7.7500	7.9000	+12.857%	13	1,788	-88.481%
2026-05-20	7.0000	7.0000	7.0000	7.0000	+5.740%	1	1,775	-87.000%
2026-05-19	6.1500	6.6200	6.1500	6.6200	-6.099%	10	1,776	-86.254%
2026-05-18	7.7500	7.7500	7.0500	7.0500	-19.521%	10	1,776	-87.092%
2026-05-15	8.7600	8.7600	8.7600	8.7600	-33.586%	1	1,776	-89.612%
2026-05-13	12.2000	13.1900	12.1500	13.1900	+35.700%	21	1,777	-93.101%
2026-05-12	9.7500	9.7500	9.7200	9.7200	-17.975%	5	1,777	-90.638%
2026-05-11	10.7700	12.1800	10.7700	11.8500	+30.795%	12	1,777	-92.321%
2026-05-08	8.1500	9.0600	8.1500	9.0600	+31.304%	9	1,767	-89.956%
2026-05-07	6.9000	6.9000	6.9000	6.9000	+16.949%	1	1,770	-86.812%
2026-05-06	5.9000	5.9000	5.9000	5.9000	+6.306%	3	1,770	-84.576%
2026-05-01	5.5500	5.5500	5.5500	5.5500	+23.333%	1	1,767	-83.604%
2026-04-28	4.8500	4.8500	4.5000	4.5000	+7.143%	3	1,767	-79.778%
2026-04-27	3.8900	4.2000	3.8900	4.2000	-7.692%	3	1,769	-78.333%
2026-04-23	4.8100	4.8100	4.2500	4.5500	-21.552%	21	1,769	-80.000%
2026-04-22	5.8000	5.8000	5.7800	5.8000	-3.654%	8	1,751	-84.310%
2026-04-21	6.0200	6.0200	6.0200	6.0200	0.000%	4	1,747	-84.884%
2026-04-20	6.3000	6.3000	6.0200	6.0200	-16.156%	6	1,747	-84.884%
2026-04-17	7.6800	7.9500	7.1800	7.1800	+13.968%	8	1,744	-87.326%
2026-04-16	6.4900	6.4900	6.3000	6.3000	-10.638%	7	1,743	-85.556%
2026-04-15	6.8000	7.0500	6.8000	7.0500	+95.833%	10	1,743	-87.092%
2026-04-14	3.6000	3.6000	3.6000	3.6000	+21.622%	5	1,743	-74.722%
2026-04-13	2.8100	2.9600	2.8100	2.9600	+12.548%	26	1,743	-69.257%
2026-04-09	2.6300	2.6300	2.6300	2.6300	-7.067%	6	1,743	-65.399%
2026-04-08	2.8600	2.9500	2.8000	2.8300	+3.663%	307	1,743	-67.845%
2026-04-07	2.4900	2.7300	2.4900	2.7300	-4.878%	45	1,810	-66.667%
2026-04-06	2.9300	2.9400	2.8700	2.8700	-29.136%	695	1,810	-68.293%
2026-04-01	4.0500	4.0500	4.0500	4.0500	+10.959%	1	1,509	-77.531%
2026-03-31	3.6500	3.6500	3.6500	3.6500	+21.667%	6	1,509	-75.068%
2026-03-30	3.5500	3.5500	3.0000	3.0000	-19.571%	183	1,509	-69.667%
2026-03-27	3.7300	3.7300	3.7300	3.7300	-28.407%	2	1,430	-75.603%
2026-03-25	5.2100	5.2100	5.2100	5.2100	+8.316%	1	1,432	-82.534%
2026-03-24	4.8200	4.8200	4.8100	4.8100	-0.825%	16	1,432	-81.081%
2026-03-23	4.8500	4.8500	4.8500	4.8500	+15.476%	2	1,447	-81.237%
2026-03-20	4.4000	4.4200	4.2000	4.2000	-18.919%	41	1,445	-78.333%
2026-03-19	5.1800	5.1800	5.1800	5.1800	-18.425%	6	1,454	-82.432%
2026-03-18	7.0300	7.0300	6.3000	6.3500	-9.929%	616	1,454	-85.669%
2026-03-17	7.6000	7.6000	7.0000	7.0500	-10.759%	10	1,435	-87.092%
2026-03-16	8.5000	8.6700	7.9000	7.9000	-2.469%	6	1,432	-88.481%
2026-03-13	8.1000	8.1000	8.1000	8.1000	-5.263%	2	1,436	-88.765%
2026-03-12	8.4400	8.5500	8.4400	8.5500	-7.568%	2	1,438	-89.357%
2026-03-11	9.7000	10.0500	9.2500	9.2500	+2.778%	5	1,440	-90.162%
2026-03-10	9.5000	9.5000	9.0000	9.0000	+5.263%	18	1,441	-89.889%
2026-03-09	8.3500	8.5500	8.2500	8.5500	-13.198%	10	1,452	-89.357%
2026-03-06	9.2000	9.8500	9.2000	9.8500	-3.902%	5	1,465	-90.761%
2026-03-04	10.0000	10.6500	10.0000	10.2500	+15.819%	10	1,466	-91.122%
2026-03-03	9.8100	9.8100	8.8500	8.8500	-10.152%	25	1,464	-89.718%
2026-03-02	10.0000	10.0900	9.8500	9.8500	-2.379%	17	1,466	-90.761%
2026-02-27	10.7500	10.7500	9.9100	10.0900	-13.017%	28	1,467	-90.981%
2026-02-26	11.4500	11.6000	11.4000	11.6000	-6.827%	107	1,464	-92.155%
2026-02-25	12.3900	12.4900	12.3900	12.4500	+23.267%	10	1,372	-92.691%
2026-02-24	10.1300	10.6500	9.9500	10.1000	+3.590%	11	1,372	-90.990%
2026-02-23	9.8300	9.8300	9.5500	9.7500	-17.722%	108	1,374	-90.667%
2026-02-20	11.8500	11.8500	11.8500	11.8500	-5.803%	1	1,409	-92.321%
2026-02-17	12.2000	12.6000	12.2000	12.5800	-17.508%	5	1,409	-92.766%
2026-02-13	14.7300	15.3500	14.7300	15.2500	+3.250%	14	1,411	-94.033%
2026-02-12	15.9500	15.9500	14.7700	14.7700	-10.485%	3	1,411	-93.839%
2026-02-11	16.4500	16.5000	16.3300	16.5000	+1.852%	3	1,412	-94.485%
2026-02-10	16.0500	16.3000	15.9500	16.2000	+7.285%	8	1,413	-94.383%
2026-02-09	13.7800	15.1000	13.7800	15.1000	+4.066%	14	1,413	-93.974%
2026-02-06	14.0500	14.5100	14.0500	14.5100	+15.618%	4	1,418	-93.728%
2026-02-05	12.5500	13.5000	12.0000	12.5500	-11.307%	142	1,418	-92.749%
2026-02-04	13.3800	14.2300	13.3800	14.1500	-9.295%	985	1,420	-93.569%
2026-02-03	17.1000	17.1000	15.5500	15.6000	-6.419%	5	659	-94.167%
2026-02-02	16.8000	16.8000	16.6700	16.6700	-13.627%	139	658	-94.541%
2026-01-30	18.8000	20.4000	18.8000	19.3000	+21.767%	114	640	-95.285%
2026-01-29	17.0000	17.0200	15.8500	15.8500	-23.835%	75	529	-94.259%
2026-01-27	20.8100	20.8100	20.8100	20.8100	-6.890%	5	527	-95.627%
2026-01-26	22.3500	22.3500	22.3500	22.3500	-9.879%	10	527	-95.928%
2026-01-23	24.8000	24.8000	24.8000	24.8000	+25.443%	1	522	-96.331%
2026-01-22	19.7700	19.7700	19.7700	19.7700	+9.590%	1	522	-95.397%
2026-01-21	17.5300	18.0400	17.5300	18.0400	+5.190%	5	521	-94.956%
2026-01-20	18.0700	18.0700	17.1500	17.1500	-29.278%	66	523	-94.694%
2026-01-15	24.2300	24.3400	24.2100	24.2500	+5.803%	12	502	-96.247%
2026-01-14	22.9400	23.0300	22.7000	22.9200	-12.619%	149	496	-96.030%
2026-01-12	26.5400	26.8100	26.2300	26.2300	-2.744%	6	435	-96.531%
2026-01-09	24.4600	26.9700	24.4600	26.9700	+12.375%	5	440	-96.626%
2026-01-08	23.0500	24.2900	23.0500	24.0000	-5.325%	3	435	-96.208%
2026-01-07	25.3000	25.3500	25.3000	25.3500	+0.317%	46	435	-96.410%
2026-01-06	26.6000	26.6000	25.2700	25.2700	-5.356%	2	426	-96.399%
2026-01-02	30.6000	30.6000	26.7000	26.7000	-16.822%	7	426	-96.592%
2025-12-31	32.0900	32.1700	31.8100	32.1000	-2.668%	6	423	-97.165%
2025-12-30	34.2900	34.2900	32.9800	32.9800	-3.199%	3	423	-97.241%
2025-12-29	34.7600	35.5700	34.0700	34.0700	-14.246%	6	422	-97.329%
2025-12-26	39.7300	39.7300	39.7300	39.7300	-6.627%	53	423	-97.710%
2025-12-23	43.8500	43.8500	42.5500	42.5500	-9.081%	3	423	-97.861%
2025-12-22	45.2500	47.1500	45.2500	46.8000	-0.128%	26	422	-98.056%
2025-12-18	46.8600	46.8600	46.8600	46.8600	+11.971%	2	420	-98.058%
2025-12-17	49.0500	49.0500	41.8500	41.8500	-7.718%	37	418	-97.826%
2025-12-16	45.9500	45.9500	45.3000	45.3500	-0.766%	3	403	-97.993%
2025-12-15	45.6000	45.7000	45.6000	45.7000	+19.010%	2	402	-98.009%
2025-12-12	38.4000	38.4000	38.4000	38.4000	+13.509%	1	402	-97.630%
2025-12-11	33.8800	33.8800	33.8300	33.8300	-1.140%	6	403	-97.310%
2025-12-10	34.5500	34.5500	34.2200	34.2200	-4.413%	3	403	-97.341%
2025-12-09	33.5500	35.8000	33.5500	35.8000	+7.864%	5	404	-97.458%
2025-12-08	34.7800	34.7800	33.1900	33.1900	-12.497%	2	404	-97.258%
2025-12-05	37.9300	37.9300	37.9300	37.9300	+4.089%	1	406	-97.601%
2025-12-04	36.3500	36.4400	36.2900	36.4400	+2.735%	52	406	-97.503%
2025-12-03	35.5200	35.5200	35.4700	35.4700	+8.804%	2	379	-97.434%
2025-12-02	32.6000	32.6000	32.6000	32.6000	+5.673%	3	378	-97.209%
2025-11-26	30.8500	30.8500	30.8500	30.8500	-5.802%	3	372	-97.050%
2025-11-24	32.7500	32.7500	32.7500	32.7500	-7.092%	3	372	-97.221%
2025-11-20	35.2500	35.2500	35.2500	35.2500	+22.566%	1	369	-97.418%
2025-11-13	33.3700	33.3700	28.7600	28.7600	-21.205%	173	368	-96.836%
2025-11-12	36.5300	36.6300	36.4500	36.5000	-8.384%	5	522	-97.507%
2025-11-11	39.8400	39.8400	39.8400	39.8400	-2.233%	1	520	-97.716%
2025-11-07	40.7500	40.7500	40.7500	40.7500	-11.987%	1	521	-97.767%
2025-11-04	46.3200	46.3200	46.3000	46.3000	-11.641%	2	521	-98.035%
2025-11-03	52.4000	52.4000	52.4000	52.4000	+25.209%	1	522	-98.263%
2025-10-30	41.8500	41.8500	41.8500	41.8500	-10.596%	22	522	-97.826%
2025-10-29	46.8100	46.8100	46.8100	46.8100	+5.309%	2	522	-98.056%
2025-10-28	44.4500	44.4500	44.4500	44.4500	-2.114%	7	520	-97.953%
2025-10-27	45.4100	45.4100	45.4100	45.4100	+10.058%	1	519	-97.996%
2025-10-22	41.2600	41.2600	41.2600	41.2600	-2.297%	1	519	-97.794%
2025-10-21	42.2300	42.2300	42.2300	42.2300	-1.791%	1	519	-97.845%
2025-10-20	42.1500	44.3000	42.1500	43.0000	+1.415%	103	519	-97.884%
2025-10-17	42.4000	42.4000	42.4000	42.4000	+10.417%	1	439	-97.854%
2025-10-16	38.4000	38.4000	38.4000	38.4000	-6.478%	1	438	-97.630%
2025-10-15	39.9800	42.4000	39.9800	41.0600	+9.493%	173	437	-97.784%
2025-10-14	37.5000	37.5000	37.5000	37.5000	-0.266%	1	311	-97.573%
2025-10-13	37.1800	37.6000	37.1800	37.6000	-3.590%	3	310	-97.580%
2025-10-10	39.0000	39.0000	39.0000	39.0000	-6.137%	1	312	-97.667%
2025-10-08	41.5500	41.5500	41.5500	41.5500	-8.075%	19	311	-97.810%
2025-10-07	47.6000	47.6000	45.2000	45.2000	+6.103%	2	329	-97.987%
2025-10-03	42.0000	42.6000	42.0000	42.6000	-9.937%	3	329	-97.864%
2025-10-02	52.6000	52.8000	47.0000	47.3000	-8.333%	6	328	-98.076%
2025-10-01	49.8800	51.8800	49.8800	51.6000	+16.742%	14	326	-98.236%
2025-09-30	46.0000	46.0000	44.2000	44.2000	-7.917%	3	327	-97.941%
2025-09-29	50.1000	50.1000	47.5000	48.0000	+14.286%	19	324	-98.104%
2025-09-26	42.0000	42.0000	42.0000	42.0000	-2.890%	1	328	-97.833%
2025-09-25	43.6200	43.6200	43.2500	43.2500	-8.369%	2	327	-97.896%
2025-09-24	46.2500	47.2000	46.2500	47.2000	+6.787%	2	327	-98.072%
2025-09-22	44.2000	44.2000	44.2000	44.2000	+0.455%	1	327	-97.941%
2025-09-19	44.3000	44.3000	43.9000	44.0000	+0.457%	6	326	-97.932%
2025-09-18	43.9500	43.9500	43.8000	43.8000	+10.746%	2	324	-97.922%
2025-09-17	39.2000	42.1500	39.2000	39.5500	-8.661%	4	325	-97.699%
2025-09-16	41.8800	43.3000	41.8800	43.3000	+10.883%	21	324	-97.898%
2025-09-15	43.9600	44.3000	39.0500	39.0500	+9.753%	46	314	-97.670%
2025-09-12	35.5800	35.5800	35.5800	35.5800	+48.065%	3	340	-97.442%
2025-09-10	24.0300	24.0300	24.0300	24.0300	+4.569%	1	340	-96.213%
2025-09-08	22.9800	22.9800	22.9800	22.9800	+0.657%	3	340	-96.040%
2025-09-05	22.8300	22.8300	22.8300	22.8300	+4.821%	1	337	-96.014%
2025-08-28	21.7800	21.7800	21.7800	21.7800	-5.139%	1	336	-95.822%
2025-08-26	22.9600	22.9600	22.9600	22.9600	+4.364%	1	336	-96.037%
2025-08-25	22.0000	22.0000	22.0000	22.0000	+2.278%	1	335	-95.864%
2025-08-19	21.5100	21.5100	21.5100	21.5100	-13.994%	1	334	-95.769%
2025-08-11	25.0100	25.0100	25.0100	25.0100	+63.571%	2	334	-96.361%
2025-08-05	15.3000	15.3000	15.2900	15.2900	-20.818%	11	334	-94.048%
2025-07-29	19.3100	19.3100	19.3100	19.3100	+6.391%	1	327	-95.287%
2025-07-25	16.4000	18.1500	16.4000	18.1500	+14.511%	2	326	-94.986%
2025-07-24	15.8500	15.8500	15.8500	15.8500	-30.786%	2	324	-94.259%
2025-07-18	22.9000	22.9000	22.9000	22.9000	+12.808%	242	326	-96.026%
2025-07-14	20.3000	20.3000	20.3000	20.3000	+7.407%	1	148	-95.517%
2025-07-10	18.9000	18.9000	18.9000	18.9000	+8.621%	20	148	-95.185%
2025-07-08	17.4000	17.4000	17.4000	17.4000	-1.136%	2	128	-94.770%
2025-07-07	17.6000	17.6000	17.6000	17.6000	-24.625%	3	130	-94.830%
2025-06-30	23.3600	23.4400	23.3500	23.3500	-11.887%	50	128	-96.103%
2025-06-26	27.1500	27.2000	26.5000	26.5000	-2.214%	25	139	-96.566%
2025-06-25	26.2300	27.1100	26.2300	27.1000	-12.862%	77	164	-96.642%
2025-06-10	31.1000	31.1000	31.1000	31.1000	+22.057%	8	110	-97.074%
2025-06-05	25.4800	25.4800	25.4800	25.4800	-23.598%	1	110	-96.429%
2025-06-04	33.3500	33.3500	33.3500	33.3500	-16.833%	1	112	-97.271%
2025-05-27	40.1000	40.1000	40.1000	40.1000	+176.171%	17	112	-97.731%
2025-04-15	14.3500	14.7800	13.8000	14.5200	+10.586%	14	95	-93.733%
2025-04-08	13.1300	13.1300	13.1300	13.1300	-35.320%	1	101	-93.069%
2025-04-02	20.3000	20.3000	20.3000	20.3000	-10.573%	1	101	-95.517%
2025-03-24	22.2000	22.7000	22.2000	22.7000	+47.403%	3	101	-95.991%
2025-03-10	15.4000	15.4000	15.4000	15.4000	-19.033%	1	101	-94.091%
2025-03-07	19.0200	19.0200	19.0200	19.0200	-2.959%	2	101	-95.216%
2025-03-06	19.6000	19.6000	19.6000	19.6000	-7.981%	6	107	-95.357%
2025-03-05	21.3000	21.3000	21.3000	21.3000	-3.182%	1	107	-95.728%
2025-03-04	20.2000	22.0000	20.2000	22.0000	-21.429%	7	107	-95.864%
2025-03-03	28.0000	28.0000	28.0000	28.0000	+17.155%	1	101	-96.750%
2025-02-27	25.0000	25.0000	23.9000	23.9000	-31.909%	3	101	-96.192%
2025-02-21	35.1000	35.1000	35.1000	35.1000	+3.938%	2	100	-97.407%
2025-02-11	33.7700	33.7700	33.7700	33.7700	-36.223%	1	99	-97.305%
2025-02-05	52.9500	52.9500	52.9500	52.9500	-0.898%	1	98	-98.281%
2025-02-03	53.7000	53.7000	53.4300	53.4300	-1.783%	3	98	-98.297%
2025-01-30	54.4000	54.4000	54.4000	54.4000	-2.683%	2	99	-98.327%
2025-01-29	57.0500	57.0500	55.9000	55.9000	-3.538%	2	99	-98.372%
2025-01-27	57.9500	57.9500	57.9500	57.9500	-14.842%	1	97	-98.430%
2025-01-23	67.9500	68.0500	67.9500	68.0500	-0.073%	10	97	-98.663%
2025-01-16	68.0500	68.1000	68.0500	68.1000	+9.135%	2	88	-98.664%
2025-01-10	62.4000	62.4000	62.4000	62.4000	-8.504%	2	86	-98.542%
2025-01-07	68.2000	68.2000	68.2000	68.2000	+0.739%	2	85	-98.666%
2025-01-06	72.6500	72.6500	67.7000	67.7000	-1.240%	2	87	-98.656%
2025-01-03	57.7900	68.5500	57.7000	68.5500	+1.933%	34	85	-98.673%
2024-12-31	67.2000	67.2500	67.2000	67.2500	-15.515%	4	83	-98.647%
2024-12-27	79.6000	79.6000	79.6000	79.6000	-11.849%	14	83	-98.857%
2024-12-19	90.2300	90.4800	90.2100	90.3000	-1.880%	53	83	-98.992%
2024-12-16	88.1600	92.0300	88.1600	92.0300	+9.887%	22	30	-99.011%
2024-12-13	80.8000	83.8500	80.6000	83.7500	+7.441%	16	30	-98.913%
2024-12-12	77.4000	79.8000	77.4000	77.9500	+4.003%	5	27	-98.833%
2024-12-11	74.9500	74.9500	74.9500	74.9500	+4.387%	20	25	-98.786%
2024-12-10	71.8000	71.8000	71.8000	71.8000	0.000%	10	5	-98.733%