Dark

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

EOD

Sep 18, 2026

285.00+4.618%(+12.58)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	285.0000	285.0000	285.0000	285.0000	+4.618%	1	1,074	0.000%
2026-08-25	272.4200	272.4200	272.4200	272.4200	+12.038%	1	1,075	+4.618%
2026-08-06	243.1500	243.1500	243.1500	243.1500	-1.686%	3	1,075	+17.212%
2026-08-05	247.3200	247.3200	247.3200	247.3200	-21.687%	1	1,072	+15.235%
2026-07-13	315.8100	315.8100	315.8100	315.8100	-10.102%	3	1,073	-9.756%
2026-07-01	351.3000	351.3000	351.3000	351.3000	+7.104%	1	1,076	-18.873%
2026-06-22	328.0000	328.0000	328.0000	328.0000	+0.892%	1	1,077	-13.110%
2026-06-16	325.1000	325.1000	325.1000	325.1000	+14.565%	1	1,077	-12.335%
2026-03-27	288.7000	288.7000	283.7700	283.7700	-12.517%	3	1,077	+0.433%
2026-03-05	324.3700	324.3700	324.3700	324.3700	+1.521%	1	1,078	-12.137%
2026-03-03	319.5100	319.5100	319.5100	319.5100	-2.979%	1	1,079	-10.801%
2026-02-26	329.3200	329.3200	329.3200	329.3200	-2.611%	1	1,080	-13.458%
2026-02-18	338.1500	338.1500	338.1500	338.1500	-1.207%	1	1,079	-15.718%
2026-02-09	342.2800	342.2800	342.2800	342.2800	+5.317%	1	1,080	-16.735%
2026-02-05	325.0000	325.0000	325.0000	325.0000	-10.052%	1	1,079	-12.308%
2026-01-07	361.3200	361.3200	361.3200	361.3200	-11.862%	2	1,080	-21.123%
2025-12-18	409.9500	409.9500	409.9500	409.9500	+19.016%	12	1,081	-30.479%
2025-11-24	343.9000	344.4500	343.9000	344.4500	+5.336%	8	1,069	-17.259%
2025-11-21	327.0000	327.0000	327.0000	327.0000	-10.546%	1	1,069	-12.844%
2025-10-24	366.0000	366.5300	365.2000	365.5500	-2.259%	44	1,068	-22.035%
2025-10-02	374.0000	374.0000	374.0000	374.0000	+59.149%	2	1,068	-23.797%
2025-08-01	228.5000	235.0000	228.5000	235.0000	-0.634%	17	1,070	+21.277%
2025-07-31	236.5000	236.5000	236.5000	236.5000	+2.656%	11	1,068	+20.507%
2025-07-24	230.3800	230.3800	230.3800	230.3800	-4.762%	1	1,057	+23.709%
2025-07-15	241.9000	241.9000	241.9000	241.9000	+3.869%	1	1,058	+17.817%
2025-07-10	232.9400	232.9400	232.8900	232.8900	+1.566%	20	1,057	+22.375%
2025-07-08	229.3000	229.3000	229.3000	229.3000	-18.688%	3	1,057	+24.291%
2025-06-23	274.1100	282.0000	274.1100	282.0000	+24.092%	2	1,057	+1.064%
2025-06-09	227.2500	227.2500	227.2500	227.2500	-20.263%	1	1,056	+25.413%
2025-05-27	285.0000	285.0000	285.0000	285.0000	+3.825%	1	1,056	0.000%
2025-05-21	274.8800	274.8800	274.5000	274.5000	+26.907%	2	1,055	+3.825%
2025-04-29	216.3000	216.3000	216.3000	216.3000	-1.030%	115	1,054	+31.761%
2025-04-28	218.5000	218.5500	218.5000	218.5500	+14.718%	2	1,055	+30.405%
2025-04-23	180.1000	190.5100	180.1000	190.5100	+11.247%	2	1,054	+49.598%
2025-04-22	170.9000	171.2500	170.9000	171.2500	+9.111%	6	1,053	+66.423%
2025-04-21	157.7500	157.9000	156.9500	156.9500	-9.146%	22	1,053	+81.586%
2025-04-17	173.3000	173.8500	172.7500	172.7500	-5.601%	9	1,041	+64.978%
2025-04-14	183.0000	183.0000	183.0000	183.0000	+1.105%	15	1,041	+55.738%
2025-04-11	181.0000	181.0000	181.0000	181.0000	-2.541%	2	1,055	+57.459%
2025-04-04	185.7200	185.7200	185.7200	185.7200	+8.481%	2	1,055	+53.457%
2025-03-17	171.2000	171.2000	171.2000	171.2000	-12.385%	2	1,055	+66.472%
2025-03-07	195.4000	195.4000	195.4000	195.4000	-4.216%	20	1,055	+45.855%
2025-03-04	204.0000	204.0000	204.0000	204.0000	-11.420%	1	1,055	+39.706%
2025-02-25	230.3000	230.3000	230.3000	230.3000	-18.116%	1	1,055	+23.752%
2025-02-13	281.2500	281.2500	281.2500	281.2500	-10.029%	10	1,055	+1.333%
2025-02-05	312.6000	312.6000	312.6000	312.6000	+1.794%	1	1,055	-8.829%
2024-12-06	307.0900	307.0900	307.0900	307.0900	+2.363%	2	1,056	-7.193%
2024-12-05	300.0000	300.0000	300.0000	300.0000	+18.507%	1	1,057	-5.000%
2024-11-15	253.6000	253.8500	253.1000	253.1500	-4.385%	186	1,057	+12.581%
2024-11-13	262.9500	264.7600	262.9500	264.7600	-3.139%	2	1,060	+7.645%
2024-11-12	273.3400	273.3400	273.3400	273.3400	-2.092%	1	1,060	+4.266%
2024-11-11	270.0000	279.1800	270.0000	279.1800	+25.474%	2	1,060	+2.085%
2024-11-07	222.5000	222.5000	222.5000	222.5000	+21.951%	1	1,059	+28.090%
2024-10-31	184.0500	184.0500	182.4500	182.4500	+1.120%	4	1,059	+56.207%
2024-10-24	180.4300	180.4300	180.4300	180.4300	+23.160%	1	1,059	+57.956%
2024-10-23	146.5000	146.5000	146.5000	146.5000	-2.658%	2	1,060	+94.539%
2024-10-21	150.0000	151.9000	150.0000	150.5000	-1.954%	38	1,062	+89.369%
2024-10-18	154.7000	154.8000	153.5000	153.5000	-0.163%	50	1,070	+85.668%
2024-10-15	156.1500	156.1500	153.7500	153.7500	+0.556%	4	1,060	+85.366%
2024-10-14	149.9500	153.2500	149.9500	152.9000	+0.361%	95	1,061	+86.396%
2024-10-11	153.5500	153.6000	152.1000	152.3500	-12.603%	70	1,016	+87.069%
2024-10-10	172.2500	174.8000	172.1000	174.3200	-1.792%	47	997	+63.492%
2024-10-09	177.7500	177.8500	177.2500	177.5000	+1.255%	8	992	+60.563%
2024-10-07	177.8000	177.8000	174.9500	175.3000	-3.496%	50	988	+62.578%
2024-10-04	181.6500	181.6500	181.6500	181.6500	+5.703%	40	963	+56.895%
2024-10-03	178.0000	181.0000	171.8500	171.8500	-5.421%	24	955	+65.842%
2024-10-02	176.5500	182.8000	175.8500	181.7000	-4.669%	34	948	+56.852%
2024-10-01	184.3500	192.0000	183.8000	190.6000	+10.814%	87	934	+49.528%
2024-09-20	171.5000	173.2000	170.3000	172.0000	-2.907%	16	903	+65.698%
2024-09-19	177.0000	177.1500	177.0000	177.1500	+7.782%	2	899	+60.881%
2024-09-18	164.6000	164.6000	164.3600	164.3600	-1.374%	6	899	+73.400%
2024-09-17	166.0000	168.2300	166.0000	166.6500	+2.712%	20	896	+71.017%
2024-09-16	161.7500	164.0000	160.8500	162.2500	-1.494%	88	889	+75.655%
2024-09-13	166.1500	166.9000	162.1500	164.7100	+0.740%	248	849	+73.031%
2024-09-12	163.5000	163.5000	163.5000	163.5000	+4.473%	1	785	+74.312%
2024-09-11	156.5500	156.5500	154.8000	156.5000	-2.249%	146	786	+82.109%
2024-09-10	158.2000	160.1000	155.7500	160.1000	+4.915%	178	714	+78.014%
2024-09-09	152.6500	152.6500	152.6000	152.6000	+3.318%	6	627	+86.763%
2024-09-06	148.0500	148.2500	147.5500	147.7000	-10.479%	76	624	+92.959%
2024-09-05	168.0000	168.0000	164.9900	164.9900	+8.539%	3	608	+72.738%
2024-09-04	152.0000	152.0100	152.0000	152.0100	+5.555%	2	610	+87.488%
2024-08-27	144.2100	144.2100	144.0100	144.0100	-8.779%	2	611	+97.903%
2024-08-21	158.8000	158.8000	157.8700	157.8700	+0.837%	2	610	+80.528%
2024-08-20	159.4000	159.4000	156.5600	156.5600	+0.423%	36	610	+82.039%
2024-08-19	155.9000	155.9000	155.9000	155.9000	+8.039%	1	588	+82.809%
2024-08-15	144.3000	144.3000	144.3000	144.3000	+6.534%	1	587	+97.505%
2024-08-14	139.6900	139.6900	135.4500	135.4500	+1.294%	4	586	+110.410%
2024-08-12	134.9800	134.9800	133.7200	133.7200	-0.926%	6	586	+113.132%
2024-08-08	134.9700	134.9700	134.9700	134.9700	+2.080%	15	584	+111.158%
2024-08-07	134.6000	134.7000	132.2200	132.2200	-1.122%	22	599	+115.550%
2024-08-05	129.0500	136.7800	129.0500	133.7200	-9.649%	21	588	+113.132%
2024-08-02	148.0000	148.0000	148.0000	148.0000	-2.632%	4	572	+92.568%
2024-08-01	158.9300	158.9300	152.0000	152.0000	-3.919%	4	572	+87.500%
2024-07-30	165.6500	165.6500	158.2000	158.2000	-4.121%	11	571	+80.152%
2024-07-29	165.0000	165.0000	165.0000	165.0000	+9.272%	1	576	+72.727%
2024-07-24	157.7500	157.7500	151.0000	151.0000	-17.001%	2	576	+88.742%
2024-07-23	182.0100	182.1200	181.9300	181.9300	+3.942%	4	576	+56.654%
2024-07-19	175.0300	175.0400	175.0300	175.0300	-5.389%	6	576	+62.829%
2024-07-11	185.0000	185.0000	185.0000	185.0000	-4.992%	5	574	+54.054%
2024-07-10	194.7200	194.7200	194.7200	194.7200	-2.766%	2	574	+46.364%
2024-07-09	192.9100	200.2600	192.9100	200.2600	+6.256%	6	576	+42.315%
2024-07-08	188.6700	188.6700	187.5000	188.4700	+3.300%	12	575	+51.218%
2024-07-05	185.3100	185.3100	182.4500	182.4500	+2.396%	36	574	+56.207%
2024-07-03	175.2000	178.8500	174.9000	178.1800	+7.144%	23	557	+59.951%
2024-07-02	157.6100	166.4600	157.6100	166.3000	+13.671%	434	557	+71.377%
2024-07-01	139.4500	147.2000	139.4500	146.3000	+10.000%	21	353	+94.805%
2024-06-28	133.0000	134.1100	133.0000	133.0000	+4.396%	7	348	+114.286%
2024-06-26	127.4000	127.4000	126.8000	127.4000	+3.241%	3	351	+123.705%
2024-06-24	123.4000	123.4000	123.4000	123.4000	+1.647%	2	348	+130.956%
2024-06-21	121.4000	121.5000	121.4000	121.4000	+1.846%	60	348	+134.761%
2024-06-20	121.2500	121.3000	119.1500	119.2000	-3.050%	26	333	+139.094%
2024-06-18	122.8500	122.9500	122.8500	122.9500	-1.719%	14	313	+131.802%
2024-06-17	125.1000	125.1000	125.1000	125.1000	+6.513%	1	313	+127.818%
2024-06-14	117.7400	117.7400	117.4000	117.4500	-3.651%	212	313	+142.656%
2024-06-13	124.7000	124.7000	121.9000	121.9000	+5.204%	5	218	+133.798%
2024-06-12	115.8700	115.8700	115.8700	115.8700	+0.757%	2	214	+145.965%
2024-06-10	114.5500	115.0000	113.0000	115.0000	-1.033%	31	212	+147.826%
2024-06-07	117.3500	117.3500	116.2000	116.2000	-0.009%	42	198	+145.267%
2024-06-06	114.0000	116.2100	113.9000	116.2100	+2.163%	6	185	+145.246%
2024-06-04	114.3000	114.3500	113.7500	113.7500	-5.287%	94	183	+150.549%
2024-05-30	119.7500	120.1500	119.7500	120.1000	+6.283%	34	174	+137.302%
2024-05-28	113.0000	113.0000	113.0000	113.0000	-2.334%	1	170	+152.212%
2024-05-24	115.7000	115.7000	115.7000	115.7000	+1.696%	2	169	+146.327%
2024-05-20	113.7700	113.7700	113.7700	113.7700	-1.753%	1	169	+150.505%
2024-05-16	115.8000	115.8000	115.8000	115.8000	-1.948%	1	169	+146.114%
2024-05-14	118.1000	118.1000	118.1000	118.1000	+9.403%	3	169	+141.321%
2024-05-10	109.0000	109.0000	107.9500	107.9500	-3.951%	78	169	+164.011%
2024-05-09	112.3900	112.3900	112.3900	112.3900	-5.555%	10	171	+153.581%
2024-05-02	116.3000	119.0000	116.3000	119.0000	-1.783%	54	171	+139.496%
2024-05-01	121.1600	121.1600	121.1600	121.1600	-3.072%	10	119	+135.226%
2024-04-30	125.0000	125.0000	125.0000	125.0000	-6.716%	1	119	+128.000%
2024-04-29	125.5000	134.0000	125.5000	134.0000	+20.993%	5	118	+112.687%
2024-04-26	109.4500	111.5600	109.4500	110.7500	-0.225%	16	121	+157.336%
2024-04-25	107.7500	111.0000	105.5000	111.0000	+8.187%	5	124	+156.757%
2024-04-24	101.1200	104.7500	101.1200	102.6000	+16.591%	25	123	+177.778%
2024-04-23	86.2000	88.0000	86.2000	88.0000	+3.529%	4	122	+223.864%
2024-04-22	83.5500	85.0000	81.9500	85.0000	-4.494%	8	118	+235.294%
2024-04-19	92.0000	92.9000	89.0000	89.0000	-3.018%	24	116	+220.225%
2024-04-18	91.5000	93.0000	91.2000	91.7700	-5.858%	14	113	+210.559%
2024-04-17	99.0000	99.0000	96.4200	97.4800	-0.276%	40	107	+192.368%
2024-04-16	96.0000	99.0000	95.5000	97.7500	-5.327%	41	94	+191.560%
2024-04-15	108.0000	108.0000	103.2500	103.2500	-8.083%	8	63	+176.029%
2024-04-12	115.0000	115.0000	112.3300	112.3300	-2.997%	8	57	+153.717%
2024-04-11	113.5600	115.8000	113.5600	115.8000	+2.478%	8	56	+146.114%
2024-04-10	112.5000	113.0000	112.0000	113.0000	-2.670%	19	49	+152.212%
2024-04-09	112.0000	118.0000	112.0000	116.1000	+3.661%	23	47	+145.478%
2024-04-08	112.0000	112.0000	112.0000	112.0000	+5.910%	3	34	+154.464%
2024-04-05	109.9000	109.9000	104.2500	105.7500	-5.496%	20	34	+169.504%
2024-04-04	110.0000	116.0000	110.0000	111.9000	+4.873%	9	30	+154.692%
2024-04-02	106.4500	107.0000	105.4000	106.7000	-4.732%	5	25	+167.104%
2024-04-01	110.7000	112.0000	110.7000	112.0000	-3.448%	4	22	+154.464%
2024-03-28	121.0000	121.0000	116.0000	116.0000	-3.333%	8	0	+145.690%
2024-03-26	121.0000	121.0000	120.0000	120.0000	+7.585%	6	0	+137.500%
2024-03-25	109.9900	111.5400	109.9900	111.5400	0.000%	22	0	+155.514%