Dark

TSLA20261218C790
TSLA Dec 18 2026 790.00 Call (TSLA261218C00790000)
option OPRA

EOD

Jul 28, 2026

0.7500-33.036%(-0.3700)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.7500	0.7500	0.7500	0.7500	-33.036%	5	2,462	0.000%
2026-07-24	1.1200	1.1200	1.1200	1.1200	-3.448%	1	2,467	-33.036%
2026-07-23	1.1900	1.1900	1.1600	1.1600	-39.267%	2	2,467	-35.345%
2026-07-22	1.9100	1.9100	1.9100	1.9100	-5.446%	2	2,469	-60.733%
2026-07-21	1.9000	2.0500	1.9000	2.0200	+14.124%	7	2,470	-62.871%
2026-07-20	1.7700	1.7700	1.7700	1.7700	-12.808%	1	2,470	-57.627%
2026-07-17	1.9800	2.0300	1.9700	2.0300	-10.965%	31	2,471	-63.054%
2026-07-16	2.2800	2.2800	2.2800	2.2800	-30.488%	8	2,487	-67.105%
2026-07-09	3.1600	3.2800	3.1600	3.2800	-19.212%	3	2,479	-77.134%
2026-07-06	4.0600	4.0600	4.0600	4.0600	+36.242%	1	2,479	-81.527%
2026-07-02	3.0000	3.0000	2.9800	2.9800	-33.184%	12	2,476	-74.832%
2026-06-29	4.1500	4.4900	4.1500	4.4600	+62.774%	46	2,476	-83.184%
2026-06-24	2.9300	2.9300	2.7400	2.7400	-14.375%	2	2,466	-72.628%
2026-06-23	3.2000	3.2000	3.2000	3.2000	-17.949%	4	2,465	-76.563%
2026-06-18	3.9000	3.9000	3.9000	3.9000	-9.091%	3	2,466	-80.769%
2026-06-17	4.2900	4.2900	4.2900	4.2900	-15.882%	1	2,466	-82.517%
2026-06-16	5.1500	5.1500	5.1000	5.1000	-7.273%	2	2,466	-85.294%
2026-06-15	5.6400	5.6400	5.5000	5.5000	-5.983%	2	3,071	-86.364%
2026-06-12	5.7000	5.8500	5.7000	5.8500	+25.806%	1,721	3,071	-87.179%
2026-06-10	4.6600	4.7800	4.6500	4.6500	-24.390%	5	3,071	-83.871%
2026-06-08	5.7600	6.5000	5.7600	6.1500	+16.038%	1,504	3,072	-87.805%
2026-06-05	5.3000	5.3000	5.3000	5.3000	-25.978%	1	1,736	-85.849%
2026-06-04	7.5800	7.5800	7.1600	7.1600	-4.787%	2	1,736	-89.525%
2026-06-03	8.0000	8.3500	7.5200	7.5200	-0.397%	3	1,736	-90.027%
2026-06-02	7.4000	7.5500	7.4000	7.5500	+5.007%	44	1,737	-90.066%
2026-06-01	7.1900	7.1900	7.1900	7.1900	-14.911%	1	1,705	-89.569%
2026-05-29	9.1500	9.1500	8.4500	8.4500	-14.646%	3	1,705	-91.124%
2026-05-28	9.6000	9.9500	9.6000	9.9000	+3.448%	43	1,708	-92.424%
2026-05-27	9.5700	9.5700	9.5700	9.5700	+16.707%	1	1,715	-92.163%
2026-05-26	8.2000	8.2000	8.2000	8.2000	+5.128%	5	1,716	-90.854%
2026-05-21	7.8000	7.8000	7.8000	7.8000	+10.638%	5	1,716	-90.385%
2026-05-20	7.0500	7.0500	7.0500	7.0500	-9.615%	3	1,716	-89.362%
2026-05-18	7.4500	7.8000	7.4500	7.8000	-7.583%	26	1,708	-90.385%
2026-05-15	9.1500	9.1500	8.4300	8.4400	-31.935%	3	1,708	-91.114%
2026-05-14	12.4000	12.4000	12.4000	12.4000	+6.438%	1	1,732	-93.952%
2026-05-13	11.6500	11.6500	11.6500	11.6500	+2.193%	1	1,733	-93.562%
2026-05-11	9.4500	11.4000	9.4500	11.4000	+30.286%	13	1,733	-93.421%
2026-05-08	7.7500	8.7500	7.7500	8.7500	+66.667%	7	1,735	-91.429%
2026-05-06	4.8500	5.2500	4.8500	5.2500	+0.962%	4	1,737	-85.714%
2026-05-04	5.1500	5.2000	5.1500	5.2000	+37.566%	44	1,740	-85.577%
2026-04-29	3.7800	3.7800	3.7800	3.7800	-16.923%	1	1,696	-80.159%
2026-04-28	4.5500	4.5500	4.5500	4.5500	+21.984%	1	1,696	-83.516%
2026-04-27	3.7300	3.7300	3.7300	3.7300	-32.550%	1	1,695	-79.893%
2026-04-22	5.6700	5.6700	5.5300	5.5300	-18.676%	4	1,695	-86.438%
2026-04-17	6.8000	6.8000	6.8000	6.8000	+13.333%	1	1,698	-88.971%
2026-04-16	5.5200	6.0000	5.5200	6.0000	+80.180%	2	1,699	-87.500%
2026-04-14	3.1500	3.3300	3.1500	3.3300	+24.254%	2	1,699	-77.477%
2026-04-10	2.6800	2.6800	2.6800	2.6800	+5.098%	1	1,698	-72.015%
2026-04-09	2.5500	2.5500	2.5500	2.5500	-7.942%	1	1,697	-70.588%
2026-04-06	2.7700	2.7700	2.7700	2.7700	-9.772%	2	1,696	-72.924%
2026-04-02	3.2000	3.2000	3.0700	3.0700	-18.133%	3	1,695	-75.570%
2026-04-01	3.5500	3.7500	3.5500	3.7500	+28.425%	8	1,695	-80.000%
2026-03-30	3.3000	3.3000	2.9200	2.9200	-15.362%	307	1,698	-74.315%
2026-03-27	3.5100	3.5100	3.4500	3.4500	-18.824%	2	1,563	-78.261%
2026-03-26	4.3400	4.3400	4.2500	4.2500	-8.602%	2	1,563	-82.353%
2026-03-25	4.9500	4.9500	4.6500	4.6500	-6.250%	4	1,563	-83.871%
2026-03-23	4.7900	4.9600	4.7900	4.9600	+24.623%	2	1,561	-84.879%
2026-03-20	3.9800	3.9800	3.9800	3.9800	-20.400%	52	1,562	-81.156%
2026-03-19	5.1000	5.1000	4.9900	5.0000	-20.000%	4	1,510	-85.000%
2026-03-18	6.4500	6.4500	6.2500	6.2500	-6.015%	494	1,506	-88.000%
2026-03-17	6.6500	6.6500	6.6500	6.6500	-11.921%	3	1,287	-88.722%
2026-03-13	7.5500	7.5500	7.5500	7.5500	-7.702%	1	1,284	-90.066%
2026-03-12	7.9300	8.1800	7.9300	8.1800	-5.977%	14	1,284	-90.831%
2026-03-10	8.7000	8.7000	8.7000	8.7000	+7.407%	59	1,292	-91.379%
2026-03-09	8.0500	8.1000	8.0500	8.1000	-13.276%	20	1,293	-90.741%
2026-03-06	8.7000	9.3400	8.7000	9.3400	-3.711%	18	1,456	-91.970%
2026-03-05	9.7000	9.7000	9.7000	9.7000	+6.011%	1	1,457	-92.268%
2026-03-04	9.1500	9.1500	9.1500	9.1500	+9.976%	1	1,457	-91.803%
2026-03-03	8.8400	8.8400	8.3200	8.3200	-15.533%	80	1,457	-90.986%
2026-03-02	9.8500	9.8500	9.8500	9.8500	+5.573%	5	1,525	-92.386%
2026-02-27	9.6000	9.6000	9.3300	9.3300	-16.323%	53	1,520	-91.961%
2026-02-26	11.2500	11.2500	10.9000	11.1500	-4.701%	201	1,520	-93.274%
2026-02-25	12.0000	12.1000	11.7000	11.7000	+11.429%	6	1,337	-93.590%
2026-02-24	9.6500	10.5000	9.6500	10.5000	+18.644%	3	1,337	-92.857%
2026-02-23	10.3100	10.3100	8.8500	8.8500	-19.545%	95	1,334	-91.525%
2026-02-20	11.0000	11.0000	11.0000	11.0000	-10.204%	1	1,253	-93.182%
2026-02-18	12.7000	12.7000	12.2500	12.2500	-3.315%	2	1,254	-93.878%
2026-02-17	12.2500	13.0000	11.6500	12.6700	-7.855%	12	1,253	-94.081%
2026-02-13	13.7500	13.7500	13.7500	13.7500	-1.926%	1	1,255	-94.545%
2026-02-12	14.0200	14.0200	14.0200	14.0200	+4.238%	1	1,255	-94.650%
2026-02-06	12.9000	13.4500	12.8500	13.4500	+12.552%	8	1,254	-94.424%
2026-02-05	11.3200	12.0000	11.3200	11.9500	-9.332%	1,015	1,252	-93.724%
2026-02-04	13.1500	13.1800	13.1500	13.1800	-14.803%	2	1,947	-94.310%
2026-02-03	15.4700	15.4700	15.4700	15.4700	-3.614%	3	1,948	-95.152%
2026-02-02	15.9000	16.0500	15.0100	16.0500	-13.477%	45	1,948	-95.327%
2026-01-30	17.8000	18.5500	17.8000	18.5500	+20.065%	3	1,952	-95.957%
2026-01-29	20.2000	20.2000	15.4500	15.4500	-22.943%	54	1,952	-95.146%
2026-01-28	20.4000	20.4000	20.0500	20.0500	+2.296%	2	1,921	-96.259%
2026-01-27	19.5500	19.6000	19.5500	19.6000	-15.335%	8	1,920	-96.173%
2026-01-23	23.7500	23.7500	23.1500	23.1500	+0.390%	2	1,920	-96.760%
2026-01-22	23.0600	23.0600	23.0600	23.0600	+38.084%	1	1,920	-96.748%
2026-01-21	16.7000	16.7000	16.7000	16.7000	-1.707%	1	1,919	-95.509%
2026-01-20	18.1500	18.1500	16.9900	16.9900	-15.891%	6	1,920	-95.586%
2026-01-16	23.1000	23.1000	20.2000	20.2000	-9.620%	5	1,921	-96.287%
2026-01-15	22.7000	22.7000	22.3500	22.3500	+0.676%	31	1,921	-96.644%
2026-01-14	23.1000	23.1000	21.9000	22.2000	-7.692%	6	1,951	-96.622%
2026-01-13	24.6400	24.9300	24.0500	24.0500	-4.828%	27	1,948	-96.881%
2026-01-12	25.6500	25.9000	25.2700	25.2700	+4.421%	36	1,955	-97.032%
2026-01-07	24.6000	24.6000	24.2000	24.2000	-0.288%	15	1,931	-96.901%
2026-01-06	24.0500	24.2700	23.8500	24.2700	-18.693%	13	1,941	-96.910%
2026-01-05	30.1500	30.1500	29.8500	29.8500	+13.025%	2	1,937	-97.487%
2026-01-02	26.9300	26.9400	25.5300	26.4100	-22.324%	8	1,937	-97.160%
2025-12-30	34.0000	34.0000	34.0000	34.0000	0.000%	1	1,932	-97.794%
2025-12-29	34.0000	34.0000	34.0000	34.0000	-12.709%	1	1,931	-97.794%
2025-12-26	38.9500	38.9500	38.9500	38.9500	-5.804%	2	1,932	-98.074%
2025-12-23	40.3000	41.3500	40.3000	41.3500	-8.679%	8	1,930	-98.186%
2025-12-22	45.2200	45.2800	45.2200	45.2800	+4.888%	2	1,924	-98.344%
2025-12-19	43.1700	43.1700	43.1700	43.1700	+4.401%	5	1,924	-98.263%
2025-12-17	43.3400	43.3400	40.5000	41.3500	-1.758%	4	1,919	-98.186%
2025-12-15	43.4600	43.4600	41.6000	42.0900	+27.122%	6	1,917	-98.218%
2025-12-11	33.1100	33.1100	33.1100	33.1100	+0.212%	1	1,917	-97.735%
2025-12-10	33.0000	33.0400	33.0000	33.0400	-5.735%	429	1,917	-97.730%
2025-12-09	35.0500	35.0500	35.0500	35.0500	+2.846%	2	1,592	-97.860%
2025-12-08	34.0800	34.0800	34.0800	34.0800	-4.937%	1	1,592	-97.799%
2025-12-04	36.6000	36.6000	35.8500	35.8500	+7.982%	5	1,593	-97.908%
2025-12-03	33.2000	33.2000	33.2000	33.2000	+15.922%	1	1,592	-97.741%
2025-11-25	30.1700	30.2400	28.5500	28.6400	-8.176%	241	1,591	-97.381%
2025-11-24	29.0000	31.2000	29.0000	31.1900	+11.993%	305	1,402	-97.595%
2025-11-21	27.8500	27.8500	27.8500	27.8500	+0.906%	1	1,117	-97.307%
2025-11-20	31.4800	31.5600	27.6000	27.6000	-7.507%	415	1,117	-97.283%
2025-11-19	30.1000	30.1000	29.8400	29.8400	-10.525%	2	1,256	-97.487%
2025-11-17	31.9800	33.4000	31.9800	33.3500	-15.162%	202	1,255	-97.751%
2025-11-11	39.3000	39.3100	39.3000	39.3100	-1.231%	5	1,110	-98.092%
2025-11-07	39.9000	39.9000	39.8000	39.8000	-15.175%	301	1,110	-98.116%
2025-11-06	49.7500	49.7500	46.8000	46.9200	-5.972%	13	820	-98.402%
2025-11-05	44.6800	50.1000	42.7000	49.9000	+13.927%	119	831	-98.497%
2025-11-04	48.0000	48.0000	43.8000	43.8000	-13.847%	21	857	-98.288%
2025-11-03	49.8300	51.3500	49.8300	50.8400	+10.522%	5	860	-98.525%
2025-10-29	45.8500	46.0000	45.8500	46.0000	+16.162%	6	860	-98.370%
2025-10-27	39.6000	39.6000	39.6000	39.6000	+0.635%	10	864	-98.106%
2025-10-22	39.3500	39.3500	39.3500	39.3500	-3.554%	2	864	-98.094%
2025-10-21	40.9800	40.9800	40.8000	40.8000	-3.226%	2	864	-98.162%
2025-10-20	40.9500	42.1600	40.9500	42.1600	+1.959%	37	865	-98.221%
2025-10-17	41.3500	41.3500	41.3500	41.3500	+4.156%	1	830	-98.186%
2025-10-15	41.4000	41.4000	39.7000	39.7000	-8.945%	3	831	-98.111%
2025-10-07	43.6000	43.6000	43.6000	43.6000	+13.247%	1	832	-98.280%
2025-10-03	41.8500	41.8500	38.3500	38.5000	-5.868%	56	832	-98.052%
2025-09-25	40.9000	40.9000	40.9000	40.9000	-9.513%	7	833	-98.166%
2025-09-24	45.2000	45.2000	45.2000	45.2000	+4.268%	4	829	-98.341%
2025-09-18	43.3500	43.3500	43.3500	43.3500	+11.297%	1	829	-98.270%
2025-09-17	38.9500	38.9500	38.9500	38.9500	-4.017%	4	828	-98.074%
2025-09-16	40.5800	40.5800	40.5800	40.5800	+5.815%	1	826	-98.152%
2025-09-15	38.3500	38.3500	38.3500	38.3500	+12.135%	7	825	-98.044%
2025-09-12	28.4500	34.2000	28.4500	34.2000	+41.909%	2	821	-97.807%
2025-09-11	24.1000	24.1000	24.1000	24.1000	+1.903%	2	821	-96.888%
2025-08-27	23.6500	23.6500	23.6500	23.6500	+2.160%	3	821	-96.829%
2025-08-26	22.4600	23.1500	22.4600	23.1500	+16.157%	3	821	-96.760%
2025-08-18	19.8100	19.9300	19.8100	19.9300	+3.802%	8	823	-96.237%
2025-08-15	19.2200	19.2200	19.2000	19.2000	+28.859%	6	816	-96.094%
2025-08-05	14.9000	14.9000	14.9000	14.9000	-20.107%	56	814	-94.966%
2025-07-25	16.7500	18.6500	16.7500	18.6500	-13.657%	5	765	-95.979%
2025-07-17	21.6000	21.6000	21.6000	21.6000	+19.271%	17	768	-96.528%
2025-07-10	16.3000	18.1100	16.3000	18.1100	+26.202%	3	781	-95.859%
2025-07-09	15.7000	15.7000	14.3500	14.3500	-13.554%	34	782	-94.774%
2025-07-07	17.2500	17.2500	16.6000	16.6000	-52.707%	32	813	-95.482%
2025-06-23	35.4500	35.5000	35.1000	35.1000	+28.902%	5	782	-97.863%
2025-06-17	27.2000	27.2300	27.2000	27.2300	-16.651%	6	779	-97.246%
2025-06-04	32.6700	32.6700	32.6700	32.6700	-16.658%	1	778	-97.704%
2025-05-27	39.8500	39.8500	39.2000	39.2000	+2.377%	17	778	-98.087%
2025-05-16	38.3400	38.3400	38.2900	38.2900	+2.380%	4	775	-98.041%
2025-05-15	35.4500	37.4000	35.4500	37.4000	+4.033%	228	774	-97.995%
2025-05-14	35.8500	35.9500	35.8500	35.9500	+27.257%	12	718	-97.914%
2025-05-13	28.2500	28.2500	28.2500	28.2500	+10.352%	1	718	-97.345%
2025-05-09	25.6000	25.6000	25.6000	25.6000	+53.754%	4	718	-97.070%
2025-05-07	16.9500	16.9500	16.6500	16.6500	-11.436%	12	718	-95.495%
2025-05-05	18.8000	18.8000	18.8000	18.8000	-13.959%	4	718	-96.011%
2025-04-29	21.8500	21.8500	21.8500	21.8500	+11.480%	1	718	-96.568%
2025-04-25	19.6000	19.6000	19.6000	19.6000	+49.049%	2	718	-96.173%
2025-04-24	13.1500	13.1500	13.1500	13.1500	+36.269%	32	718	-94.297%
2025-04-21	9.5000	9.6500	9.4500	9.6500	-31.317%	3	750	-92.228%
2025-04-15	13.7000	14.0500	13.7000	14.0500	-39.622%	21	750	-94.662%
2025-04-02	23.5000	23.5000	23.2700	23.2700	+7.483%	2	764	-96.777%
2025-03-24	21.6500	21.6500	21.6500	21.6500	+49.310%	10	764	-96.536%
2025-03-21	14.5000	14.5000	14.5000	14.5000	-10.714%	10	764	-94.828%
2025-03-13	16.2100	16.2400	16.2100	16.2400	-13.617%	2	764	-95.382%
2025-03-12	19.0000	19.0000	18.8000	18.8000	+23.279%	3	764	-96.011%
2025-03-11	15.2500	15.2500	15.2500	15.2500	-2.055%	1	764	-95.082%
2025-03-10	15.5700	15.5700	15.5700	15.5700	-34.081%	1	765	-95.183%
2025-02-28	23.6200	23.6200	23.6200	23.6200	-11.170%	2	765	-96.825%
2025-02-26	26.4600	26.5900	26.4600	26.5900	+0.873%	865	764	-97.179%
2025-02-25	25.9600	26.3600	25.9600	26.3600	-22.471%	2	904	-97.155%
2025-02-21	34.0000	34.0000	34.0000	34.0000	-15.633%	2	904	-97.794%
2025-02-18	40.3000	40.3000	40.3000	40.3000	+12.413%	20	904	-98.139%
2025-02-11	35.9200	35.9200	35.4300	35.8500	-21.209%	6	904	-97.908%
2025-02-06	45.5000	45.5000	45.5000	45.5000	-8.726%	1	904	-98.352%
2025-02-05	49.7500	49.8500	49.7500	49.8500	-5.318%	20	904	-98.495%
2025-02-04	52.6500	52.6500	52.6500	52.6500	-3.003%	10	905	-98.575%
2025-02-03	54.0600	54.5500	53.9100	54.2800	-18.560%	865	895	-98.618%
2025-01-31	66.6500	66.6500	66.6500	66.6500	+11.979%	2	56	-98.875%
2025-01-30	54.3000	59.5200	52.5300	59.5200	+8.415%	12	50	-98.740%
2025-01-29	56.2500	56.2500	54.9000	54.9000	-7.498%	2	50	-98.634%
2025-01-27	59.1500	59.3500	59.1500	59.3500	-9.802%	2	50	-98.736%
2025-01-24	65.5500	65.8000	65.5500	65.8000	-1.497%	42	50	-98.860%
2025-01-23	66.8000	66.8000	66.8000	66.8000	+0.346%	10	43	-98.877%
2025-01-21	66.5700	66.5700	66.5700	66.5700	-15.947%	1	38	-98.873%
2025-01-17	77.9700	79.2000	77.9700	79.2000	+15.840%	4	38	-99.053%
2025-01-16	66.8500	68.3700	66.8500	68.3700	+1.969%	3	38	-98.903%
2025-01-14	67.0500	67.0500	67.0500	67.0500	+9.291%	1	37	-98.881%
2025-01-10	61.3500	61.3500	61.3500	61.3500	+5.904%	2	37	-98.778%
2025-01-08	57.9300	57.9300	57.9300	57.9300	-11.894%	1	35	-98.705%
2025-01-06	65.7500	65.7500	65.7500	65.7500	+7.787%	1	35	-98.859%
2025-01-03	58.3800	61.1500	58.3800	61.0000	+6.272%	6	36	-98.770%
2025-01-02	57.4800	58.0200	57.4000	57.4000	-27.589%	3	37	-98.693%
2024-12-27	79.2700	79.2700	79.2700	79.2700	-13.319%	6	35	-99.054%
2024-12-26	88.9000	91.4500	88.9000	91.4500	+17.063%	11	32	-99.180%
2024-12-20	78.1200	78.1200	78.1200	78.1200	-21.880%	1	24	-99.040%
2024-12-17	97.3400	100.0000	97.3400	100.0000	+6.610%	3	25	-99.250%
2024-12-16	93.7000	93.8000	93.7000	93.8000	+13.766%	10	23	-99.200%
2024-12-13	78.4000	82.4500	78.2500	82.4500	+5.502%	40	23	-99.090%
2024-12-12	80.3000	80.3000	78.1500	78.1500	+4.061%	12	14	-99.040%
2024-12-11	76.5400	76.5400	75.1000	75.1000	+7.286%	2	8	-99.001%
2024-12-10	68.9000	70.0000	68.2500	70.0000	0.000%	15	7	-98.929%