Dark

TSLA20261218C810
TSLA Dec 18 2026 810.00 Call (TSLA261218C00810000)
option OPRA

EOD

Jul 31, 2026

0.7700+2.667%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.7700	0.7700	0.7700	0.7700	+2.667%	1	1,926	0.000%
2026-07-30	0.7500	0.7500	0.7500	0.7500	+7.143%	1	1,926	+2.667%
2026-07-28	0.7000	0.7000	0.7000	0.7000	-28.571%	3	1,925	+10.000%
2026-07-24	1.0100	1.0100	0.9800	0.9800	-8.411%	3	1,928	-21.429%
2026-07-23	1.0700	1.0700	1.0700	1.0700	-38.857%	5	1,931	-28.037%
2026-07-22	1.7500	1.7500	1.7500	1.7500	-2.235%	14	1,936	-56.000%
2026-07-21	1.7900	1.7900	1.7900	1.7900	+9.816%	1	1,936	-56.983%
2026-07-20	1.6200	1.6300	1.6200	1.6300	-41.155%	30	1,937	-52.761%
2026-07-15	2.7700	2.7700	2.7700	2.7700	+9.055%	2	1,960	-72.202%
2026-07-14	2.5900	2.6100	2.5400	2.5400	-23.263%	165	1,962	-69.685%
2026-07-10	3.3100	3.3100	3.3100	3.3100	+3.438%	1	1,963	-76.737%
2026-07-07	3.8000	3.8000	3.1800	3.2000	-13.279%	187	1,963	-75.938%
2026-07-06	2.9800	3.6900	2.9800	3.6900	+25.510%	57	1,961	-79.133%
2026-07-02	2.9500	2.9500	2.9400	2.9400	-36.087%	15	1,962	-73.810%
2026-06-30	4.6000	4.6000	4.6000	4.6000	+13.022%	1	1,962	-83.261%
2026-06-29	3.9100	4.1000	3.8100	4.0700	+38.435%	145	1,962	-81.081%
2026-06-26	2.9400	2.9400	2.9400	2.9400	+18.548%	1	1,948	-73.810%
2026-06-25	2.4900	2.5400	2.4200	2.4800	-6.415%	75	1,948	-68.952%
2026-06-24	2.6500	2.6500	2.6400	2.6500	-7.343%	13	1,952	-70.943%
2026-06-23	3.0700	3.0700	2.8600	2.8600	-30.244%	11	1,947	-73.077%
2026-06-22	4.1000	4.1000	4.1000	4.1000	+13.889%	3	1,957	-81.220%
2026-06-18	3.6000	3.6000	3.6000	3.6000	-11.765%	8	1,947	-78.611%
2026-06-17	3.8300	4.0800	3.8300	4.0800	-6.849%	5	1,947	-81.127%
2026-06-16	4.2000	4.3800	4.2000	4.3800	-13.267%	2	1,947	-82.420%
2026-06-15	5.0800	5.1200	5.0200	5.0500	-6.481%	26	1,954	-84.752%
2026-06-12	5.5000	5.5000	5.4000	5.4000	+31.707%	9	1,954	-85.741%
2026-06-10	4.1000	4.1000	4.1000	4.1000	-30.390%	3	1,954	-81.220%
2026-06-09	5.8900	5.8900	5.8900	5.8900	-1.008%	5	1,954	-86.927%
2026-06-08	5.4300	5.9500	5.3000	5.9500	+25.000%	7	1,959	-87.059%
2026-06-05	5.9000	5.9000	4.7600	4.7600	-27.879%	1,090	1,958	-83.824%
2026-06-04	6.8500	6.8500	6.6000	6.6000	-16.772%	58	1,122	-88.333%
2026-06-03	7.6500	7.9300	7.6500	7.9300	+14.101%	24	1,067	-90.290%
2026-06-02	6.3500	6.9500	6.3500	6.9500	+2.206%	239	1,049	-88.921%
2026-06-01	6.8000	6.8000	6.8000	6.8000	-11.111%	3	897	-88.676%
2026-05-29	7.3000	7.6500	7.3000	7.6500	-15.934%	4	900	-89.935%
2026-05-28	9.0600	9.1000	8.8500	9.1000	+1.676%	4	902	-91.538%
2026-05-27	8.9500	8.9500	8.9500	8.9500	+18.543%	4	902	-91.397%
2026-05-22	7.4800	7.7000	7.4800	7.5500	+15.091%	10	906	-89.801%
2026-05-21	7.0000	7.0000	6.4500	6.5600	+2.022%	22	903	-88.262%
2026-05-20	6.5500	6.5500	6.4200	6.4300	+7.167%	5	903	-88.025%
2026-05-18	6.8500	6.8500	6.0000	6.0000	-25.466%	7	913	-87.167%
2026-05-15	7.7500	8.0500	7.7500	8.0500	-24.128%	12	913	-90.435%
2026-05-14	10.6100	10.6100	10.6100	10.6100	-6.520%	1	912	-92.743%
2026-05-13	10.7000	11.4200	10.7000	11.3500	+34.479%	6	912	-93.216%
2026-05-12	8.9000	8.9000	8.4400	8.4400	-15.176%	3	912	-90.877%
2026-05-11	6.9000	9.9500	6.5000	9.9500	+31.788%	18	912	-92.261%
2026-05-08	7.9100	8.0500	7.5500	7.5500	+56.965%	54	918	-89.801%
2026-05-04	4.8100	4.8100	4.8100	4.8100	+20.250%	5	893	-83.992%
2026-04-27	4.0000	4.0000	4.0000	4.0000	-21.569%	25	896	-80.750%
2026-04-22	5.2000	5.2000	5.1000	5.1000	-17.742%	2	871	-84.902%
2026-04-17	6.2000	6.2000	6.2000	6.2000	+12.727%	1	872	-87.581%
2026-04-15	5.5000	5.5000	5.5000	5.5000	+85.185%	1	873	-86.000%
2026-04-14	2.9700	2.9700	2.9700	2.9700	+16.471%	1	873	-74.074%
2026-04-09	2.5500	2.5500	2.5500	2.5500	+4.082%	1	873	-69.804%
2026-04-08	2.4500	2.4500	2.4500	2.4500	+6.987%	1	873	-68.571%
2026-04-07	2.2100	2.2900	2.2100	2.2900	-9.486%	2	874	-66.376%
2026-04-06	2.6100	2.6100	2.4300	2.5300	-13.356%	19	874	-69.565%
2026-04-02	2.9200	2.9200	2.9200	2.9200	-13.864%	2	860	-73.630%
2026-04-01	3.2000	3.3900	3.2000	3.3900	+9.355%	2	860	-77.286%
2026-03-31	2.9300	3.1000	2.9300	3.1000	+16.105%	46	859	-75.161%
2026-03-30	2.8100	2.8100	2.6700	2.6700	-17.081%	255	822	-71.161%
2026-03-27	3.2200	3.2200	3.2200	3.2200	-20.494%	2	823	-76.087%
2026-03-23	4.2000	4.3500	4.0500	4.0500	+15.714%	42	824	-80.988%
2026-03-20	3.5000	3.5000	3.5000	3.5000	-23.077%	255	834	-78.000%
2026-03-19	4.6900	4.6900	4.5500	4.5500	-15.741%	4	580	-83.077%
2026-03-18	5.6000	5.6000	5.4000	5.4000	-11.038%	79	577	-85.741%
2026-03-17	6.4500	6.4500	6.0700	6.0700	-10.735%	84	563	-87.315%
2026-03-13	6.8000	6.8000	6.8000	6.8000	-6.336%	3	628	-88.676%
2026-03-09	7.2600	7.2600	7.2600	7.2600	-12.000%	2	625	-89.394%
2026-03-06	8.2500	8.2500	8.2500	8.2500	-4.292%	1	623	-90.667%
2026-03-05	8.6200	8.6200	8.6200	8.6200	+3.110%	1	623	-91.067%
2026-03-04	8.5000	8.5000	8.3600	8.3600	+9.281%	6	623	-90.789%
2026-03-03	8.7500	8.7500	7.5000	7.6500	-16.576%	107	628	-89.935%
2026-03-02	9.3500	9.3500	9.1700	9.1700	+4.800%	3	552	-91.603%
2026-02-27	8.7500	8.7500	8.7500	8.7500	-19.872%	1	552	-91.200%
2026-02-25	11.2000	11.2000	10.9200	10.9200	+25.517%	4	554	-92.949%
2026-02-24	8.6500	8.7000	8.6500	8.7000	+2.959%	10	554	-91.149%
2026-02-23	9.3000	9.3000	8.1500	8.4500	-20.283%	136	544	-90.888%
2026-02-20	10.0000	10.6000	10.0000	10.6000	-7.018%	54	651	-92.736%
2026-02-18	11.6000	11.6000	11.4000	11.4000	-13.176%	100	661	-93.246%
2026-02-12	13.1300	13.1300	13.1300	13.1300	-16.369%	1	661	-94.136%
2026-02-11	15.7000	15.7000	15.7000	15.7000	+7.167%	1	661	-95.096%
2026-02-10	14.6500	14.6500	14.6500	14.6500	+11.322%	1	660	-94.744%
2026-02-09	11.8300	13.1600	11.8300	13.1600	+3.216%	3	659	-94.149%
2026-02-06	11.9500	12.7500	11.9500	12.7500	+16.120%	12	657	-93.961%
2026-02-05	10.5500	11.1600	10.5500	10.9800	-6.553%	188	655	-92.987%
2026-02-04	12.7300	12.7300	11.7500	11.7500	-15.951%	3	569	-93.447%
2026-02-03	13.9800	13.9800	13.9800	13.9800	-5.859%	1	570	-94.492%
2026-02-02	14.4800	15.4300	14.4800	14.8500	-15.625%	3	571	-94.815%
2026-01-30	18.8600	18.8600	17.6000	17.6000	+24.823%	5	572	-95.625%
2026-01-29	17.4000	17.4000	13.9800	14.1000	-21.448%	53	571	-94.539%
2026-01-28	18.8000	19.2500	17.9500	17.9500	-20.716%	90	586	-95.710%
2026-01-23	21.4800	22.6400	21.3000	22.6400	+2.212%	53	583	-96.599%
2026-01-22	17.3500	22.1500	17.3500	22.1500	+38.871%	7	563	-96.524%
2026-01-21	15.9500	15.9500	15.9500	15.9500	-0.313%	1	562	-95.172%
2026-01-20	16.2000	16.4900	16.0000	16.0000	-17.738%	3	561	-95.188%
2026-01-16	19.4500	19.4500	19.4500	19.4500	-10.862%	1	560	-96.041%
2026-01-15	21.9000	21.9000	21.8200	21.8200	+2.682%	6	560	-96.471%
2026-01-14	21.4500	21.4500	20.6500	21.2500	-5.973%	120	560	-96.376%
2026-01-13	22.6000	22.6000	22.6000	22.6000	-3.419%	1	445	-96.593%
2026-01-07	23.4000	23.4000	23.4000	23.4000	-8.415%	1	445	-96.709%
2026-01-02	26.7500	26.7500	25.5500	25.5500	-10.193%	3	444	-96.986%
2025-12-31	28.4500	28.4500	28.4500	28.4500	-8.580%	1	443	-97.293%
2025-12-29	31.1200	31.1200	31.1200	31.1200	-16.231%	1	443	-97.526%
2025-12-26	38.0500	38.0500	37.1500	37.1500	-2.237%	3	442	-97.927%
2025-12-24	36.3500	38.0000	36.3500	38.0000	-2.813%	56	463	-97.974%
2025-12-23	39.2000	39.2000	39.1000	39.1000	-7.456%	23	463	-98.031%
2025-12-22	42.2500	42.2500	42.2500	42.2500	+4.424%	1	450	-98.178%
2025-12-17	40.4600	40.4600	40.4600	40.4600	-11.077%	55	450	-98.097%
2025-12-16	42.4000	45.5000	42.4000	45.5000	+7.616%	2	422	-98.308%
2025-12-15	37.9000	42.2800	37.9000	42.2800	+24.170%	151	421	-98.179%
2025-12-12	34.4300	34.4300	34.0000	34.0500	+3.653%	13	571	-97.739%
2025-12-09	32.9500	32.9500	32.8500	32.8500	-1.647%	2	572	-97.656%
2025-12-04	33.4000	33.4000	33.4000	33.4000	+3.086%	1	573	-97.695%
2025-12-03	30.2500	32.4000	30.2500	32.4000	+14.488%	2	574	-97.623%
2025-11-25	28.3000	28.3000	28.3000	28.3000	+14.575%	22	573	-97.279%
2025-11-21	24.7000	24.7000	24.7000	24.7000	-5.364%	1	595	-96.883%
2025-11-18	26.1000	26.1000	26.1000	26.1000	-1.695%	1	596	-97.050%
2025-11-13	27.5500	27.5500	26.5500	26.5500	-31.039%	2	597	-97.100%
2025-11-10	38.5000	38.5000	38.5000	38.5000	+1.449%	1	597	-98.000%
2025-11-07	37.9500	37.9500	37.9500	37.9500	-15.290%	1	597	-97.971%
2025-11-06	47.5000	47.5000	44.8000	44.8000	-8.571%	2	596	-98.281%
2025-11-05	49.0000	49.0000	49.0000	49.0000	+9.865%	10	595	-98.429%
2025-11-04	44.6000	44.6000	44.6000	44.6000	-10.800%	1	595	-98.274%
2025-11-03	50.0000	50.0000	50.0000	50.0000	+25.786%	1	594	-98.460%
2025-10-30	39.7500	39.7500	39.7500	39.7500	-7.773%	1	594	-98.063%
2025-10-29	43.1000	43.1000	43.1000	43.1000	-0.737%	1	595	-98.213%
2025-10-28	43.4200	43.4200	43.4200	43.4200	+3.578%	1	596	-98.227%
2025-10-27	40.9000	42.2700	40.9000	41.9200	+23.113%	3	594	-98.163%
2025-10-24	34.3700	34.3700	34.0500	34.0500	-6.763%	26	594	-97.739%
2025-10-22	37.9700	37.9700	36.5200	36.5200	-5.949%	2	594	-97.892%
2025-10-21	38.8300	38.8300	38.8300	38.8300	-3.528%	1	594	-98.017%
2025-10-20	39.2800	40.2500	39.0600	40.2500	+5.782%	20	594	-98.087%
2025-10-17	38.0500	38.0500	38.0500	38.0500	+1.711%	10	596	-97.976%
2025-10-16	37.4100	37.4100	37.4100	37.4100	+5.202%	10	596	-97.942%
2025-10-14	35.5600	35.5600	35.5600	35.5600	0.000%	2	586	-97.835%
2025-10-13	35.5600	35.5600	35.5600	35.5600	-7.995%	2	585	-97.835%
2025-10-03	38.0100	38.6500	37.9900	38.6500	-9.696%	93	583	-98.008%
2025-10-02	44.2000	44.2000	42.8000	42.8000	-12.742%	2	519	-98.201%
2025-10-01	48.9000	49.1000	48.9000	49.0500	+7.566%	33	520	-98.430%
2025-09-29	45.6000	45.6000	45.6000	45.6000	+16.624%	25	487	-98.311%
2025-09-25	39.1000	39.1000	39.1000	39.1000	-13.111%	50	512	-98.031%
2025-09-24	45.0000	45.0000	45.0000	45.0000	-3.537%	1	487	-98.289%
2025-09-22	46.6500	46.6500	46.6500	46.6500	+16.334%	1	487	-98.349%
2025-09-19	41.8000	41.8000	40.0000	40.1000	-1.232%	4	488	-98.080%
2025-09-18	40.6000	40.6000	40.6000	40.6000	+4.774%	1	488	-98.103%
2025-09-17	38.7500	38.7500	38.7500	38.7500	-3.965%	1	487	-98.013%
2025-09-15	39.9000	40.3500	39.9000	40.3500	+23.508%	3	488	-98.092%
2025-09-12	32.6700	32.6700	32.6700	32.6700	+31.205%	1	487	-97.643%
2025-09-11	24.9000	24.9000	24.9000	24.9000	+36.289%	8	487	-96.908%
2025-09-04	18.2700	18.2700	18.2700	18.2700	-22.090%	2	489	-95.785%
2025-08-27	23.4500	23.4500	23.4500	23.4500	+16.958%	3	487	-96.716%
2025-08-22	20.0500	20.0500	20.0500	20.0500	+7.796%	4	488	-96.160%
2025-08-18	18.6000	18.6000	18.6000	18.6000	-11.890%	1	487	-95.860%
2025-08-13	21.1100	21.1100	21.1100	21.1100	-2.133%	1	488	-96.352%
2025-08-12	21.5700	21.5700	21.5700	21.5700	+30.332%	1	488	-96.430%
2025-08-07	16.5500	16.5500	16.5500	16.5500	+17.376%	64	487	-95.347%
2025-08-05	14.2000	14.2000	14.1000	14.1000	-9.383%	10	510	-94.539%
2025-07-31	15.5900	15.5900	15.5600	15.5600	-12.584%	4	516	-95.051%
2025-07-25	17.5000	17.8000	17.5000	17.8000	+21.918%	4	512	-95.674%
2025-07-24	14.6000	14.6000	14.6000	14.6000	-32.407%	1	515	-94.726%
2025-07-18	21.8000	21.8000	21.6000	21.6000	+38.019%	15	516	-96.435%
2025-07-10	15.8500	16.0500	15.6500	15.6500	+16.357%	6	530	-95.080%
2025-07-09	15.4700	15.4700	13.4500	13.4500	-19.316%	3	534	-94.275%
2025-07-08	16.6700	16.6700	16.6700	16.6700	+4.188%	5	532	-95.381%
2025-07-07	16.0000	16.0000	16.0000	16.0000	-33.333%	5	534	-95.188%
2025-06-27	23.9700	24.0000	23.9700	24.0000	-1.720%	3	536	-96.792%
2025-06-25	24.4200	24.4200	24.4200	24.4200	-28.282%	1	537	-96.847%
2025-06-23	34.0000	34.0500	34.0000	34.0500	+26.580%	4	536	-97.739%
2025-06-18	26.9000	26.9000	26.9000	26.9000	+20.358%	80	612	-97.138%
2025-06-05	22.3500	22.3500	22.3500	22.3500	-28.935%	18	612	-96.555%
2025-06-02	31.4500	31.4500	31.4500	31.4500	-19.027%	1	594	-97.552%
2025-05-29	38.8200	38.8400	38.8200	38.8400	-2.657%	2	594	-98.018%
2025-05-27	39.9000	39.9000	39.9000	39.9000	+15.820%	3	595	-98.070%
2025-05-21	34.4500	34.4500	34.4500	34.4500	-7.517%	7	598	-97.765%
2025-05-16	37.2500	37.2500	37.2500	37.2500	+6.734%	2	605	-97.933%
2025-05-15	34.9000	34.9000	34.9000	34.9000	-5.930%	6	605	-97.794%
2025-05-14	37.0400	37.1000	36.8000	37.1000	+29.720%	3	611	-97.925%
2025-05-13	28.6000	28.6000	28.6000	28.6000	+72.810%	14	611	-97.308%
2025-05-06	16.5500	16.5500	16.5500	16.5500	-13.123%	10	618	-95.347%
2025-05-01	19.0500	19.0500	19.0500	19.0500	+82.297%	6	628	-95.958%
2025-04-22	9.7000	10.4500	9.7000	10.4500	-3.687%	13	623	-92.632%
2025-04-17	11.1000	11.1000	10.8500	10.8500	-35.146%	3	624	-92.903%
2025-04-09	12.2000	16.7300	12.2000	16.7300	+29.189%	16	624	-95.397%
2025-04-07	15.3800	15.3800	12.9500	12.9500	-34.925%	2	624	-94.054%
2025-04-03	19.9000	19.9000	19.9000	19.9000	-17.083%	2	624	-96.131%
2025-03-27	21.7900	24.0000	21.7900	24.0000	+18.227%	27	624	-96.792%
2025-03-26	20.3000	20.3000	20.3000	20.3000	-8.352%	13	650	-96.207%
2025-03-25	22.1500	22.1500	22.1500	22.1500	+4.137%	98	663	-96.524%
2025-03-24	21.2700	21.2700	21.2700	21.2700	+49.789%	50	565	-96.380%
2025-03-20	14.2000	14.2000	14.2000	14.2000	-0.699%	10	515	-94.577%
2025-03-17	14.2500	14.3000	14.2500	14.3000	-19.663%	7	521	-94.615%
2025-03-12	17.8000	17.8000	17.8000	17.8000	+25.000%	1	528	-95.674%
2025-03-11	14.9500	14.9500	14.2400	14.2400	+3.338%	12	528	-94.593%
2025-03-10	13.5700	13.7800	13.5700	13.7800	-27.626%	2	517	-94.412%
2025-03-06	19.0400	19.0400	19.0400	19.0400	-6.391%	1	517	-95.956%
2025-03-04	20.3400	20.3400	20.3400	20.3400	-2.679%	3	517	-96.214%
2025-02-28	20.9000	20.9000	20.9000	20.9000	-7.317%	12	517	-96.316%
2025-02-27	21.4000	22.5500	21.4000	22.5500	-0.661%	7	523	-96.585%
2025-02-26	25.6500	25.7700	22.7000	22.7000	-10.099%	951	517	-96.608%
2025-02-25	25.0000	25.2500	24.4000	25.2500	-16.446%	18	1,114	-96.950%
2025-02-24	30.2200	30.2200	30.2200	30.2200	-27.251%	2	1,114	-97.452%
2025-02-19	39.7500	41.5400	39.7500	41.5400	+6.105%	2	1,114	-98.146%
2025-02-18	39.1500	39.1500	39.1500	39.1500	-3.214%	1	1,114	-98.033%
2025-02-13	39.9500	40.4500	39.8500	40.4500	-7.458%	9	1,114	-98.096%
2025-02-06	43.6500	43.7100	43.6500	43.7100	-10.338%	4	1,108	-98.238%
2025-02-05	48.7500	48.7500	48.7500	48.7500	-7.443%	1	1,104	-98.421%
2025-02-03	50.0500	53.0500	47.0000	52.6700	-5.099%	920	1,103	-98.538%
2025-01-30	55.5000	55.5000	55.5000	55.5000	+4.343%	49	184	-98.613%
2025-01-29	55.0500	55.0500	53.1900	53.1900	-17.599%	42	184	-98.552%
2025-01-23	64.5500	64.5500	64.5500	64.5500	-2.962%	10	154	-98.807%
2025-01-21	66.5200	66.5200	66.5200	66.5200	-12.162%	1	154	-98.842%
2025-01-17	75.7300	75.7300	75.7300	75.7300	+17.320%	2	154	-98.983%
2025-01-16	64.5500	64.5500	64.5500	64.5500	-5.518%	2	154	-98.807%
2025-01-14	68.3200	68.3200	68.3200	68.3200	+17.793%	1	154	-98.873%
2025-01-10	58.0000	58.0000	58.0000	58.0000	-1.293%	2	154	-98.672%
2025-01-03	54.9500	58.7600	53.8500	58.7600	+13.876%	16	154	-98.690%
2025-01-02	50.9500	55.9000	50.9500	51.6000	-40.690%	9	150	-98.508%
2024-12-26	88.0000	88.0000	87.0000	87.0000	+2.353%	7	151	-99.115%
2024-12-24	85.0000	85.0000	85.0000	85.0000	+14.309%	6	148	-99.094%
2024-12-23	74.0600	74.3600	74.0600	74.3600	-9.593%	100	148	-98.964%
2024-12-20	82.2500	82.2500	82.2500	82.2500	+6.129%	2	64	-99.064%
2024-12-19	77.9500	77.9500	75.0000	77.5000	-4.557%	3	63	-99.006%
2024-12-18	81.2000	81.2000	81.2000	81.2000	-18.302%	1	61	-99.052%
2024-12-17	99.3900	99.3900	99.3900	99.3900	+8.861%	1	61	-99.225%
2024-12-16	83.3000	95.0000	83.3000	91.3000	+21.733%	52	61	-99.157%
2024-12-13	75.0000	75.0000	75.0000	75.0000	+4.167%	2	42	-98.973%
2024-12-12	73.2500	77.9000	72.0000	72.0000	-4.192%	26	42	-98.931%
2024-12-11	73.7500	75.1500	73.1500	75.1500	0.000%	6	31	-98.975%