Dark

TSLA20261218C80
TSLA Dec 18 2026 80.00 Call (TSLA261218C00080000)
option OPRA

Inactive

Jul 13, 2026

315.81-10.102%(-35.49)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	315.8100	315.8100	315.8100	315.8100	-10.102%	3	1,073	0.000%
2026-07-01	351.3000	351.3000	351.3000	351.3000	+7.104%	1	1,076	-10.102%
2026-06-22	328.0000	328.0000	328.0000	328.0000	+0.892%	1	1,077	-3.716%
2026-06-16	325.1000	325.1000	325.1000	325.1000	+14.565%	1	1,077	-2.858%
2026-03-27	288.7000	288.7000	283.7700	283.7700	-12.517%	3	1,077	+11.291%
2026-03-05	324.3700	324.3700	324.3700	324.3700	+1.521%	1	1,078	-2.639%
2026-03-03	319.5100	319.5100	319.5100	319.5100	-2.979%	1	1,079	-1.158%
2026-02-26	329.3200	329.3200	329.3200	329.3200	-2.611%	1	1,080	-4.102%
2026-02-18	338.1500	338.1500	338.1500	338.1500	-1.207%	1	1,079	-6.607%
2026-02-09	342.2800	342.2800	342.2800	342.2800	+5.317%	1	1,080	-7.733%
2026-02-05	325.0000	325.0000	325.0000	325.0000	-10.052%	1	1,079	-2.828%
2026-01-07	361.3200	361.3200	361.3200	361.3200	-11.862%	2	1,080	-12.595%
2025-12-18	409.9500	409.9500	409.9500	409.9500	+19.016%	12	1,081	-22.964%
2025-11-24	343.9000	344.4500	343.9000	344.4500	+5.336%	8	1,069	-8.315%
2025-11-21	327.0000	327.0000	327.0000	327.0000	-10.546%	1	1,069	-3.422%
2025-10-24	366.0000	366.5300	365.2000	365.5500	-2.259%	44	1,068	-13.607%
2025-10-02	374.0000	374.0000	374.0000	374.0000	+59.149%	2	1,068	-15.559%
2025-08-01	228.5000	235.0000	228.5000	235.0000	-0.634%	17	1,070	+34.387%
2025-07-31	236.5000	236.5000	236.5000	236.5000	+2.656%	11	1,068	+33.535%
2025-07-24	230.3800	230.3800	230.3800	230.3800	-4.762%	1	1,057	+37.082%
2025-07-15	241.9000	241.9000	241.9000	241.9000	+3.869%	1	1,058	+30.554%
2025-07-10	232.9400	232.9400	232.8900	232.8900	+1.566%	20	1,057	+35.605%
2025-07-08	229.3000	229.3000	229.3000	229.3000	-18.688%	3	1,057	+37.728%
2025-06-23	274.1100	282.0000	274.1100	282.0000	+24.092%	2	1,057	+11.989%
2025-06-09	227.2500	227.2500	227.2500	227.2500	-20.263%	1	1,056	+38.970%
2025-05-27	285.0000	285.0000	285.0000	285.0000	+3.825%	1	1,056	+10.811%
2025-05-21	274.8800	274.8800	274.5000	274.5000	+26.907%	2	1,055	+15.049%
2025-04-29	216.3000	216.3000	216.3000	216.3000	-1.030%	115	1,054	+46.006%
2025-04-28	218.5000	218.5500	218.5000	218.5500	+14.718%	2	1,055	+44.502%
2025-04-23	180.1000	190.5100	180.1000	190.5100	+11.247%	2	1,054	+65.771%
2025-04-22	170.9000	171.2500	170.9000	171.2500	+9.111%	6	1,053	+84.415%
2025-04-21	157.7500	157.9000	156.9500	156.9500	-9.146%	22	1,053	+101.217%
2025-04-17	173.3000	173.8500	172.7500	172.7500	-5.601%	9	1,041	+82.813%
2025-04-14	183.0000	183.0000	183.0000	183.0000	+1.105%	15	1,041	+72.574%
2025-04-11	181.0000	181.0000	181.0000	181.0000	-2.541%	2	1,055	+74.481%
2025-04-04	185.7200	185.7200	185.7200	185.7200	+8.481%	2	1,055	+70.046%
2025-03-17	171.2000	171.2000	171.2000	171.2000	-12.385%	2	1,055	+84.468%
2025-03-07	195.4000	195.4000	195.4000	195.4000	-4.216%	20	1,055	+61.622%
2025-03-04	204.0000	204.0000	204.0000	204.0000	-11.420%	1	1,055	+54.809%
2025-02-25	230.3000	230.3000	230.3000	230.3000	-18.116%	1	1,055	+37.130%
2025-02-13	281.2500	281.2500	281.2500	281.2500	-10.029%	10	1,055	+12.288%
2025-02-05	312.6000	312.6000	312.6000	312.6000	+1.794%	1	1,055	+1.027%
2024-12-06	307.0900	307.0900	307.0900	307.0900	+2.363%	2	1,056	+2.840%
2024-12-05	300.0000	300.0000	300.0000	300.0000	+18.507%	1	1,057	+5.270%
2024-11-15	253.6000	253.8500	253.1000	253.1500	-4.385%	186	1,057	+24.752%
2024-11-13	262.9500	264.7600	262.9500	264.7600	-3.139%	2	1,060	+19.282%
2024-11-12	273.3400	273.3400	273.3400	273.3400	-2.092%	1	1,060	+15.537%
2024-11-11	270.0000	279.1800	270.0000	279.1800	+25.474%	2	1,060	+13.121%
2024-11-07	222.5000	222.5000	222.5000	222.5000	+21.951%	1	1,059	+41.937%
2024-10-31	184.0500	184.0500	182.4500	182.4500	+1.120%	4	1,059	+73.094%
2024-10-24	180.4300	180.4300	180.4300	180.4300	+23.160%	1	1,059	+75.032%
2024-10-23	146.5000	146.5000	146.5000	146.5000	-2.658%	2	1,060	+115.570%
2024-10-21	150.0000	151.9000	150.0000	150.5000	-1.954%	38	1,062	+109.841%
2024-10-18	154.7000	154.8000	153.5000	153.5000	-0.163%	50	1,070	+105.739%
2024-10-15	156.1500	156.1500	153.7500	153.7500	+0.556%	4	1,060	+105.405%
2024-10-14	149.9500	153.2500	149.9500	152.9000	+0.361%	95	1,061	+106.547%
2024-10-11	153.5500	153.6000	152.1000	152.3500	-12.603%	70	1,016	+107.292%
2024-10-10	172.2500	174.8000	172.1000	174.3200	-1.792%	47	997	+81.167%
2024-10-09	177.7500	177.8500	177.2500	177.5000	+1.255%	8	992	+77.921%
2024-10-07	177.8000	177.8000	174.9500	175.3000	-3.496%	50	988	+80.154%
2024-10-04	181.6500	181.6500	181.6500	181.6500	+5.703%	40	963	+73.856%
2024-10-03	178.0000	181.0000	171.8500	171.8500	-5.421%	24	955	+83.771%
2024-10-02	176.5500	182.8000	175.8500	181.7000	-4.669%	34	948	+73.808%
2024-10-01	184.3500	192.0000	183.8000	190.6000	+10.814%	87	934	+65.693%
2024-09-20	171.5000	173.2000	170.3000	172.0000	-2.907%	16	903	+83.610%
2024-09-19	177.0000	177.1500	177.0000	177.1500	+7.782%	2	899	+78.273%
2024-09-18	164.6000	164.6000	164.3600	164.3600	-1.374%	6	899	+92.145%
2024-09-17	166.0000	168.2300	166.0000	166.6500	+2.712%	20	896	+89.505%
2024-09-16	161.7500	164.0000	160.8500	162.2500	-1.494%	88	889	+94.644%
2024-09-13	166.1500	166.9000	162.1500	164.7100	+0.740%	248	849	+91.737%
2024-09-12	163.5000	163.5000	163.5000	163.5000	+4.473%	1	785	+93.156%
2024-09-11	156.5500	156.5500	154.8000	156.5000	-2.249%	146	786	+101.796%
2024-09-10	158.2000	160.1000	155.7500	160.1000	+4.915%	178	714	+97.258%
2024-09-09	152.6500	152.6500	152.6000	152.6000	+3.318%	6	627	+106.953%
2024-09-06	148.0500	148.2500	147.5500	147.7000	-10.479%	76	624	+113.819%
2024-09-05	168.0000	168.0000	164.9900	164.9900	+8.539%	3	608	+91.412%
2024-09-04	152.0000	152.0100	152.0000	152.0100	+5.555%	2	610	+107.756%
2024-08-27	144.2100	144.2100	144.0100	144.0100	-8.779%	2	611	+119.297%
2024-08-21	158.8000	158.8000	157.8700	157.8700	+0.837%	2	610	+100.044%
2024-08-20	159.4000	159.4000	156.5600	156.5600	+0.423%	36	610	+101.718%
2024-08-19	155.9000	155.9000	155.9000	155.9000	+8.039%	1	588	+102.572%
2024-08-15	144.3000	144.3000	144.3000	144.3000	+6.534%	1	587	+118.857%
2024-08-14	139.6900	139.6900	135.4500	135.4500	+1.294%	4	586	+133.156%
2024-08-12	134.9800	134.9800	133.7200	133.7200	-0.926%	6	586	+136.173%
2024-08-08	134.9700	134.9700	134.9700	134.9700	+2.080%	15	584	+133.985%
2024-08-07	134.6000	134.7000	132.2200	132.2200	-1.122%	22	599	+138.852%
2024-08-05	129.0500	136.7800	129.0500	133.7200	-9.649%	21	588	+136.173%
2024-08-02	148.0000	148.0000	148.0000	148.0000	-2.632%	4	572	+113.385%
2024-08-01	158.9300	158.9300	152.0000	152.0000	-3.919%	4	572	+107.770%
2024-07-30	165.6500	165.6500	158.2000	158.2000	-4.121%	11	571	+99.627%
2024-07-29	165.0000	165.0000	165.0000	165.0000	+9.272%	1	576	+91.400%
2024-07-24	157.7500	157.7500	151.0000	151.0000	-17.001%	2	576	+109.146%
2024-07-23	182.0100	182.1200	181.9300	181.9300	+3.942%	4	576	+73.589%
2024-07-19	175.0300	175.0400	175.0300	175.0300	-5.389%	6	576	+80.432%
2024-07-11	185.0000	185.0000	185.0000	185.0000	-4.992%	5	574	+70.708%
2024-07-10	194.7200	194.7200	194.7200	194.7200	-2.766%	2	574	+62.187%
2024-07-09	192.9100	200.2600	192.9100	200.2600	+6.256%	6	576	+57.700%
2024-07-08	188.6700	188.6700	187.5000	188.4700	+3.300%	12	575	+67.565%
2024-07-05	185.3100	185.3100	182.4500	182.4500	+2.396%	36	574	+73.094%
2024-07-03	175.2000	178.8500	174.9000	178.1800	+7.144%	23	557	+77.242%
2024-07-02	157.6100	166.4600	157.6100	166.3000	+13.671%	434	557	+89.904%
2024-07-01	139.4500	147.2000	139.4500	146.3000	+10.000%	21	353	+115.865%
2024-06-28	133.0000	134.1100	133.0000	133.0000	+4.396%	7	348	+137.451%
2024-06-26	127.4000	127.4000	126.8000	127.4000	+3.241%	3	351	+147.889%
2024-06-24	123.4000	123.4000	123.4000	123.4000	+1.647%	2	348	+155.924%
2024-06-21	121.4000	121.5000	121.4000	121.4000	+1.846%	60	348	+160.140%
2024-06-20	121.2500	121.3000	119.1500	119.2000	-3.050%	26	333	+164.941%
2024-06-18	122.8500	122.9500	122.8500	122.9500	-1.719%	14	313	+156.861%
2024-06-17	125.1000	125.1000	125.1000	125.1000	+6.513%	1	313	+152.446%
2024-06-14	117.7400	117.7400	117.4000	117.4500	-3.651%	212	313	+168.889%
2024-06-13	124.7000	124.7000	121.9000	121.9000	+5.204%	5	218	+159.073%
2024-06-12	115.8700	115.8700	115.8700	115.8700	+0.757%	2	214	+172.555%
2024-06-10	114.5500	115.0000	113.0000	115.0000	-1.033%	31	212	+174.617%
2024-06-07	117.3500	117.3500	116.2000	116.2000	-0.009%	42	198	+171.781%
2024-06-06	114.0000	116.2100	113.9000	116.2100	+2.163%	6	185	+171.758%
2024-06-04	114.3000	114.3500	113.7500	113.7500	-5.287%	94	183	+177.635%
2024-05-30	119.7500	120.1500	119.7500	120.1000	+6.283%	34	174	+162.956%
2024-05-28	113.0000	113.0000	113.0000	113.0000	-2.334%	1	170	+179.478%
2024-05-24	115.7000	115.7000	115.7000	115.7000	+1.696%	2	169	+172.956%
2024-05-20	113.7700	113.7700	113.7700	113.7700	-1.753%	1	169	+177.586%
2024-05-16	115.8000	115.8000	115.8000	115.8000	-1.948%	1	169	+172.720%
2024-05-14	118.1000	118.1000	118.1000	118.1000	+9.403%	3	169	+167.409%
2024-05-10	109.0000	109.0000	107.9500	107.9500	-3.951%	78	169	+192.552%
2024-05-09	112.3900	112.3900	112.3900	112.3900	-5.555%	10	171	+180.995%
2024-05-02	116.3000	119.0000	116.3000	119.0000	-1.783%	54	171	+165.387%
2024-05-01	121.1600	121.1600	121.1600	121.1600	-3.072%	10	119	+160.655%
2024-04-30	125.0000	125.0000	125.0000	125.0000	-6.716%	1	119	+152.648%
2024-04-29	125.5000	134.0000	125.5000	134.0000	+20.993%	5	118	+135.679%
2024-04-26	109.4500	111.5600	109.4500	110.7500	-0.225%	16	121	+185.156%
2024-04-25	107.7500	111.0000	105.5000	111.0000	+8.187%	5	124	+184.514%
2024-04-24	101.1200	104.7500	101.1200	102.6000	+16.591%	25	123	+207.807%
2024-04-23	86.2000	88.0000	86.2000	88.0000	+3.529%	4	122	+258.875%
2024-04-22	83.5500	85.0000	81.9500	85.0000	-4.494%	8	118	+271.541%
2024-04-19	92.0000	92.9000	89.0000	89.0000	-3.018%	24	116	+254.843%
2024-04-18	91.5000	93.0000	91.2000	91.7700	-5.858%	14	113	+244.132%
2024-04-17	99.0000	99.0000	96.4200	97.4800	-0.276%	40	107	+223.974%
2024-04-16	96.0000	99.0000	95.5000	97.7500	-5.327%	41	94	+223.079%
2024-04-15	108.0000	108.0000	103.2500	103.2500	-8.083%	8	63	+205.869%
2024-04-12	115.0000	115.0000	112.3300	112.3300	-2.997%	8	57	+181.145%
2024-04-11	113.5600	115.8000	113.5600	115.8000	+2.478%	8	56	+172.720%
2024-04-10	112.5000	113.0000	112.0000	113.0000	-2.670%	19	49	+179.478%
2024-04-09	112.0000	118.0000	112.0000	116.1000	+3.661%	23	47	+172.016%
2024-04-08	112.0000	112.0000	112.0000	112.0000	+5.910%	3	34	+181.973%
2024-04-05	109.9000	109.9000	104.2500	105.7500	-5.496%	20	34	+198.638%
2024-04-04	110.0000	116.0000	110.0000	111.9000	+4.873%	9	30	+182.225%
2024-04-02	106.4500	107.0000	105.4000	106.7000	-4.732%	5	25	+195.979%
2024-04-01	110.7000	112.0000	110.7000	112.0000	-3.448%	4	22	+181.973%
2024-03-28	121.0000	121.0000	116.0000	116.0000	-3.333%	8	0	+172.250%
2024-03-26	121.0000	121.0000	120.0000	120.0000	+7.585%	6	0	+163.175%
2024-03-25	109.9900	111.5400	109.9900	111.5400	0.000%	22	0	+183.136%