Dark

TSLA20261218C820
TSLA Dec 18 2026 820.00 Call (TSLA261218C00820000)
option OPRA

EOD

Sep 22, 2026

0.3400-5.556%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.3400	0.3400	0.3400	0.3400	-5.556%	1	1,068	0.000%
2026-09-21	0.3600	0.3600	0.3600	0.3600	+20.000%	1	1,068	-5.556%
2026-09-18	0.3000	0.3000	0.3000	0.3000	-16.667%	1	1,068	+13.333%
2026-09-16	0.3600	0.3600	0.3600	0.3600	-25.000%	3	1,068	-5.556%
2026-09-10	0.4900	0.4900	0.4800	0.4800	-14.286%	2	1,071	-29.167%
2026-09-08	0.5500	0.5600	0.5500	0.5600	-35.632%	9	1,070	-39.286%
2026-09-03	0.6800	0.8700	0.6800	0.8700	+45.000%	206	1,066	-60.920%
2026-09-02	0.6000	0.6100	0.5900	0.6000	-3.226%	402	862	-43.333%
2026-08-31	0.6200	0.6200	0.6200	0.6200	-6.061%	1	536	-45.161%
2026-08-27	0.6600	0.6600	0.6600	0.6600	-2.941%	1	536	-48.485%
2026-08-26	0.6800	0.6800	0.6800	0.6800	-13.924%	1	536	-50.000%
2026-08-25	0.7200	0.7900	0.7200	0.7900	-1.250%	5	537	-56.962%
2026-08-24	0.8000	0.8000	0.8000	0.8000	+2.564%	10	538	-57.500%
2026-08-20	0.7800	0.7800	0.7800	0.7800	-4.878%	1	544	-56.410%
2026-08-19	0.8200	0.8200	0.8200	0.8200	+10.811%	1	545	-58.537%
2026-08-17	0.7400	0.7400	0.7400	0.7400	-23.711%	1	544	-54.054%
2026-08-11	0.9700	0.9700	0.9700	0.9700	+3.191%	2	545	-64.948%
2026-08-04	0.9400	0.9400	0.9400	0.9400	+2.174%	1	547	-63.830%
2026-08-03	0.9200	0.9200	0.9200	0.9200	+19.481%	1	548	-63.043%
2026-07-31	0.7700	0.7700	0.7700	0.7700	+5.479%	1	548	-55.844%
2026-07-30	0.7300	0.7300	0.7300	0.7300	+8.955%	1	548	-53.425%
2026-07-28	0.6700	0.6700	0.6700	0.6700	-6.944%	1	548	-49.254%
2026-07-27	0.7500	0.7500	0.7200	0.7200	-18.182%	2	548	-52.778%
2026-07-24	0.9300	0.9300	0.8800	0.8800	-47.619%	143	548	-61.364%
2026-07-22	1.6800	1.6800	1.6800	1.6800	+1.205%	6	690	-79.762%
2026-07-21	1.7200	1.7200	1.6500	1.6600	-17.000%	143	684	-79.518%
2026-07-16	2.1700	2.1700	2.0000	2.0000	-19.679%	79	560	-83.000%
2026-07-15	2.3500	2.4900	2.3500	2.4900	-0.400%	52	509	-86.345%
2026-07-13	2.5000	2.5000	2.5000	2.5000	-16.944%	2	461	-86.400%
2026-07-10	3.0100	3.0100	3.0100	3.0100	+11.481%	1	459	-88.704%
2026-07-09	2.6600	2.7400	2.6600	2.7000	+5.058%	71	459	-87.407%
2026-07-08	2.5900	2.5900	2.5700	2.5700	-19.688%	70	525	-86.770%
2026-07-07	3.1900	3.2000	3.1900	3.2000	-8.571%	2	461	-89.375%
2026-07-06	3.1500	3.5300	3.1400	3.5000	-16.667%	34	463	-90.286%
2026-07-01	4.2000	4.2000	4.2000	4.2000	+0.239%	1	464	-91.905%
2026-06-30	4.2300	4.3300	4.1500	4.1900	+37.377%	116	463	-91.885%
2026-06-29	3.0500	3.0500	3.0500	3.0500	+5.536%	50	459	-88.852%
2026-06-26	2.3300	2.8900	2.3300	2.8900	+26.201%	52	508	-88.235%
2026-06-25	2.3100	2.3800	2.2500	2.2900	-21.034%	198	485	-85.153%
2026-06-23	2.9000	2.9000	2.9000	2.9000	-18.310%	1	572	-88.276%
2026-06-22	3.8100	3.8100	3.5500	3.5500	+2.899%	11	573	-90.423%
2026-06-18	3.4500	3.4500	3.4500	3.4500	-11.990%	8	560	-90.145%
2026-06-17	3.9000	3.9200	3.9000	3.9200	-24.324%	16	560	-91.327%
2026-06-12	5.1800	5.1800	5.1800	5.1800	+23.333%	1	560	-93.436%
2026-06-10	4.1900	4.2000	4.1000	4.2000	-12.863%	5	560	-91.905%
2026-06-05	5.0300	5.0300	4.8200	4.8200	-22.756%	8	560	-92.946%
2026-06-04	6.2400	6.2400	6.2400	6.2400	-6.866%	2	563	-94.551%
2026-06-02	6.8500	6.8500	6.5000	6.7000	-12.987%	78	563	-94.925%
2026-05-26	7.7000	7.7000	7.7000	7.7000	+22.222%	1	581	-95.584%
2026-05-21	7.2000	7.2500	6.1400	6.3000	+20.000%	4	581	-94.603%
2026-05-19	5.3500	5.3500	5.1000	5.2500	-11.765%	9	581	-93.524%
2026-05-18	6.2400	6.2400	5.9500	5.9500	-23.718%	2	581	-94.286%
2026-05-15	8.2200	8.2200	7.7200	7.8000	-22.000%	14	581	-95.641%
2026-05-14	10.5000	11.2500	9.9500	10.0000	-3.568%	6	581	-96.600%
2026-05-13	9.6000	10.3700	9.6000	10.3700	+12.840%	9	580	-96.721%
2026-05-11	6.7400	9.1900	6.6100	9.1900	+27.639%	4	580	-96.300%
2026-05-08	7.0100	7.4000	7.0100	7.2000	+94.595%	18	580	-95.278%
2026-04-23	3.6500	3.7000	3.6500	3.7000	-23.711%	12	580	-90.811%
2026-04-22	4.9100	4.9100	4.8500	4.8500	-25.727%	3	580	-92.990%
2026-04-17	6.3000	6.5300	6.3000	6.5300	+24.381%	107	581	-94.793%
2026-04-15	5.1000	5.2500	5.1000	5.2500	+107.510%	2	522	-93.524%
2026-04-13	2.5300	2.5300	2.5300	2.5300	+10.965%	1	522	-86.561%
2026-04-07	2.0100	2.2800	2.0100	2.2800	-3.390%	6	521	-85.088%
2026-04-06	2.3200	2.4200	2.3200	2.3600	-27.385%	252	522	-85.593%
2026-04-01	3.2000	3.2500	3.2000	3.2500	+10.169%	4	491	-89.538%
2026-03-27	2.9500	2.9500	2.9500	2.9500	-20.270%	3	495	-88.475%
2026-03-26	3.7000	3.7000	3.7000	3.7000	-9.756%	1	498	-90.811%
2026-03-23	4.1000	4.1000	4.1000	4.1000	+15.493%	1	498	-91.707%
2026-03-20	3.3000	3.5500	3.3000	3.5500	-14.044%	258	497	-90.423%
2026-03-19	4.3000	4.3000	3.9500	4.1300	-16.566%	257	534	-91.768%
2026-03-18	5.3500	5.3500	4.9000	4.9500	-13.462%	128	296	-93.131%
2026-03-17	5.7200	5.7200	5.7200	5.7200	-12.000%	85	296	-94.056%
2026-03-13	6.5000	6.5000	6.5000	6.5000	-5.797%	3	288	-94.769%
2026-03-09	7.8000	7.8000	6.7500	6.9000	-4.828%	60	288	-95.072%
2026-03-03	7.8700	7.8700	7.2000	7.2500	-15.698%	40	260	-95.310%
2026-03-02	8.6000	8.6000	8.6000	8.6000	-12.245%	4	251	-96.047%
2026-02-26	9.6500	9.8800	9.6500	9.8000	-6.933%	4	255	-96.531%
2026-02-25	10.4900	10.5300	10.4900	10.5300	+19.659%	3	254	-96.771%
2026-02-24	8.8000	8.8000	8.8000	8.8000	+6.152%	2	254	-96.136%
2026-02-23	9.4800	9.4800	8.2600	8.2900	-19.903%	5	252	-95.899%
2026-02-19	10.0000	10.3500	10.0000	10.3500	-6.335%	26	253	-96.715%
2026-02-17	11.0500	11.0500	11.0500	11.0500	-14.008%	25	252	-96.923%
2026-02-13	12.2400	12.8500	12.2400	12.8500	+1.581%	15	252	-97.354%
2026-02-12	14.1500	14.1500	12.6500	12.6500	-8.000%	3	252	-97.312%
2026-02-10	13.6200	13.7500	13.6200	13.7500	+8.097%	3	251	-97.527%
2026-02-09	12.5000	12.7200	12.5000	12.7200	+3.837%	7	251	-97.327%
2026-02-06	11.2000	12.2500	11.2000	12.2500	+11.465%	4	246	-97.224%
2026-02-05	10.4100	10.9900	10.4100	10.9900	-9.918%	2	245	-96.906%
2026-02-04	12.9800	12.9800	12.2000	12.2000	-6.870%	2	245	-97.213%
2026-02-03	14.2300	14.2400	13.1000	13.1000	-8.263%	43	245	-97.405%
2026-02-02	13.5200	14.2800	13.5200	14.2800	-15.752%	40	243	-97.619%
2026-01-30	16.9500	16.9500	16.9500	16.9500	+20.641%	1	243	-97.994%
2026-01-29	14.0500	14.0500	14.0500	14.0500	-28.933%	4	243	-97.580%
2026-01-26	19.7700	19.7700	19.7700	19.7700	-7.400%	1	247	-98.280%
2026-01-23	21.3500	21.3500	21.3500	21.3500	+26.182%	1	247	-98.407%
2026-01-22	16.9200	16.9200	16.9200	16.9200	+10.661%	1	247	-97.991%
2026-01-20	15.8400	15.8400	15.2900	15.2900	-25.524%	57	247	-97.776%
2026-01-16	20.5300	20.5300	20.5300	20.5300	-0.773%	1	246	-98.344%
2026-01-15	21.3000	21.3000	20.6900	20.6900	+5.561%	2	246	-98.357%
2026-01-14	19.6000	19.6000	19.6000	19.6000	-18.333%	1	245	-98.265%
2026-01-12	22.8000	24.0000	22.8000	24.0000	+7.143%	6	246	-98.583%
2026-01-09	22.4000	22.4000	22.4000	22.4000	+5.263%	10	246	-98.482%
2026-01-08	21.2900	21.2900	21.2800	21.2800	-29.185%	55	246	-98.402%
2025-12-30	30.0500	30.0500	30.0500	30.0500	-0.825%	1	192	-98.869%
2025-12-29	30.3000	30.3000	30.3000	30.3000	-17.775%	1	192	-98.878%
2025-12-26	36.8500	36.8500	36.8500	36.8500	-0.136%	1	193	-99.077%
2025-12-23	36.9000	36.9000	36.9000	36.9000	-16.459%	1	192	-99.079%
2025-12-22	44.1700	44.1700	44.1700	44.1700	+13.111%	1	193	-99.230%
2025-12-19	39.0500	39.0500	39.0500	39.0500	-1.114%	24	193	-99.129%
2025-12-17	39.4900	39.4900	39.4900	39.4900	-0.779%	55	189	-99.139%
2025-12-15	40.0000	40.0500	39.8000	39.8000	+30.065%	57	217	-99.146%
2025-12-11	30.5200	30.6000	30.5200	30.6000	-9.091%	2	216	-98.889%
2025-12-05	33.6600	33.6600	33.6600	33.6600	+1.538%	1	216	-98.990%
2025-12-04	32.4500	33.1500	32.4500	33.1500	+11.354%	4	216	-98.974%
2025-12-03	29.7700	29.7700	29.7700	29.7700	+6.321%	1	214	-98.858%
2025-12-01	28.0000	28.0000	28.0000	28.0000	+7.157%	2	215	-98.786%
2025-11-13	28.0500	28.0500	26.1300	26.1300	-29.474%	2	217	-98.699%
2025-11-07	36.3800	37.0500	36.3800	37.0500	-20.237%	3	216	-99.082%
2025-11-06	46.4500	46.4500	46.4500	46.4500	+11.257%	1	216	-99.268%
2025-11-04	41.7500	41.7500	41.7500	41.7500	-1.066%	6	217	-99.186%
2025-10-31	42.2000	42.2000	42.2000	42.2000	-1.860%	1	212	-99.194%
2025-10-29	41.9000	43.0000	41.9000	43.0000	+23.386%	8	211	-99.209%
2025-10-24	34.8500	34.8500	34.8500	34.8500	-5.734%	5	203	-99.024%
2025-10-23	35.5500	37.8300	35.5500	36.9700	-5.205%	98	203	-99.080%
2025-10-21	39.0000	39.0000	39.0000	39.0000	+4.980%	1	180	-99.128%
2025-10-17	37.1500	37.1500	37.1500	37.1500	+9.200%	7	181	-99.085%
2025-10-16	37.4500	37.4500	34.0200	34.0200	-5.500%	18	188	-99.001%
2025-10-14	32.7900	36.0000	32.7900	36.0000	+6.038%	13	193	-99.056%
2025-10-10	35.4500	35.4500	33.9500	33.9500	-13.942%	4	195	-98.999%
2025-10-08	37.7000	39.4500	37.7000	39.4500	-9.310%	3	194	-99.138%
2025-10-06	43.5000	43.5000	43.5000	43.5000	+13.577%	1	192	-99.218%
2025-10-03	41.0500	41.0500	37.1000	38.3000	-8.220%	25	192	-99.112%
2025-10-02	43.0600	43.2900	41.7300	41.7300	+11.727%	5	188	-99.185%
2025-09-25	39.7000	39.7000	37.3500	37.3500	-11.702%	2	188	-99.090%
2025-09-24	42.0000	42.3000	42.0000	42.3000	-6.623%	20	188	-99.196%
2025-09-22	45.3000	45.3000	45.3000	45.3000	+16.452%	1	188	-99.249%
2025-09-19	38.9000	38.9000	38.9000	38.9000	+1.170%	10	188	-99.126%
2025-09-17	36.6000	38.4500	36.5500	38.4500	-0.130%	51	188	-99.116%
2025-09-16	38.5000	38.5000	38.5000	38.5000	+5.624%	2	167	-99.117%
2025-09-15	41.1500	41.1500	36.4000	36.4500	+14.587%	31	169	-99.067%
2025-09-12	31.4800	31.8100	31.4800	31.8100	+54.417%	7	184	-98.931%
2025-09-09	20.9500	20.9500	20.6000	20.6000	-5.157%	2	182	-98.350%
2025-09-05	21.7200	21.7200	21.7200	21.7200	+26.279%	1	181	-98.435%
2025-09-04	17.2000	17.2000	17.2000	17.2000	-4.444%	1	181	-98.023%
2025-08-29	18.0000	18.0000	18.0000	18.0000	-19.101%	1	180	-98.111%
2025-08-27	22.2500	22.2500	22.2500	22.2500	+6.205%	3	180	-98.472%
2025-08-26	20.9500	20.9500	20.9500	20.9500	-1.643%	3	177	-98.377%
2025-08-25	20.2000	21.3000	20.2000	21.3000	+8.122%	3	180	-98.404%
2025-08-22	19.2500	19.7000	19.2500	19.7000	+22.360%	2	178	-98.274%
2025-08-21	16.1000	16.1000	16.1000	16.1000	-8.262%	4	176	-97.888%
2025-08-19	17.4500	17.5500	17.4500	17.5500	-2.500%	8	173	-98.063%
2025-08-15	18.0000	18.0000	18.0000	18.0000	-14.122%	1	175	-98.111%
2025-08-13	20.9600	20.9600	20.9600	20.9600	-6.093%	1	175	-98.378%
2025-08-11	22.2600	22.3200	22.2600	22.3200	+16.250%	2	175	-98.477%
2025-08-08	19.2000	19.2000	19.2000	19.2000	+26.316%	1	176	-98.229%
2025-08-06	15.2000	15.2000	15.2000	15.2000	+3.401%	1	176	-97.763%
2025-07-31	14.7000	14.7000	14.7000	14.7000	-10.638%	1	176	-97.687%
2025-07-25	15.6000	16.4500	15.6000	16.4500	-14.987%	12	175	-97.933%
2025-07-17	19.3500	19.3500	19.3500	19.3500	+26.471%	1	163	-98.243%
2025-07-10	15.3000	15.3000	15.2000	15.3000	-35.633%	13	162	-97.778%
2025-06-27	23.7700	23.7700	23.7700	23.7700	-3.177%	1	153	-98.570%
2025-06-25	24.5500	24.5500	24.5500	24.5500	-25.943%	2	153	-98.615%
2025-06-23	32.7500	33.4000	32.7500	33.1500	+75.397%	22	151	-98.974%
2025-06-09	18.9000	18.9000	18.9000	18.9000	-10.000%	1	131	-98.201%
2025-06-06	21.0000	21.0000	21.0000	21.0000	-43.320%	2	130	-98.381%
2025-05-27	37.0500	37.0500	37.0500	37.0500	+17.247%	13	129	-99.082%
2025-05-23	31.6000	31.6000	31.6000	31.6000	+0.926%	2	127	-98.924%
2025-05-22	31.3100	31.3100	31.3100	31.3100	-7.640%	1	127	-98.914%
2025-05-21	34.3000	34.3000	33.9000	33.9000	-6.483%	97	127	-98.997%
2025-05-16	35.1000	36.2500	35.1000	36.2500	+296.175%	28	32	-99.062%
2025-04-21	8.8500	9.1500	8.8500	9.1500	-28.516%	4	36	-96.284%
2025-04-14	12.8000	12.8000	12.8000	12.8000	-5.045%	2	36	-97.344%
2025-04-10	13.4800	13.4800	13.4800	13.4800	-24.270%	1	38	-97.478%
2025-04-09	13.2000	17.8000	13.2000	17.8000	+51.489%	3	39	-98.090%
2025-04-08	11.7500	11.7500	11.7500	11.7500	-2.973%	1	38	-97.106%
2025-04-07	14.3700	14.3700	12.1100	12.1100	-19.267%	2	39	-97.192%
2025-04-04	16.7500	16.7500	15.0000	15.0000	-32.127%	4	37	-97.733%
2025-04-02	22.5000	22.5000	22.1000	22.1000	+38.384%	4	37	-98.462%
2025-03-31	15.9700	15.9700	15.9700	15.9700	-30.109%	3	36	-97.871%
2025-03-25	22.8500	22.8500	22.8500	22.8500	+12.010%	1	36	-98.512%
2025-03-24	16.8200	20.4000	16.8200	20.4000	+41.962%	3	36	-98.333%
2025-03-21	14.7500	14.7500	14.3700	14.3700	+17.020%	8	34	-97.634%
2025-03-18	12.2800	12.2800	12.2800	12.2800	-11.400%	1	30	-97.231%
2025-03-11	13.8500	13.8600	13.8500	13.8600	-34.623%	2	31	-97.547%
2025-03-04	20.3000	21.2000	20.3000	21.2000	-1.852%	4	33	-98.396%
2025-03-03	21.6000	21.6000	21.6000	21.6000	-15.294%	1	32	-98.426%
2025-02-25	25.5000	25.5000	25.5000	25.5000	-31.359%	1	31	-98.667%
2025-02-18	37.1500	37.1500	37.1500	37.1500	-6.775%	1	31	-99.085%
2025-02-13	39.8500	39.8500	39.8500	39.8500	-15.213%	1	30	-99.147%
2025-02-05	49.0600	49.0600	47.0000	47.0000	-14.077%	12	29	-99.277%
2025-01-30	54.3700	54.7000	54.3700	54.7000	+4.890%	4	30	-99.378%
2025-01-29	53.1100	53.4000	52.1500	52.1500	-3.871%	4	30	-99.348%
2025-01-27	54.2500	54.2500	54.2500	54.2500	-12.500%	1	31	-99.373%
2025-01-23	61.9000	62.0000	61.9000	62.0000	-3.786%	2	32	-99.452%
2025-01-22	64.4400	64.4400	64.4400	64.4400	+2.857%	1	33	-99.472%
2025-01-21	62.6500	62.6500	62.6500	62.6500	-13.859%	1	34	-99.457%
2025-01-17	72.7300	72.7300	72.7300	72.7300	+14.626%	2	34	-99.533%
2025-01-16	63.4500	63.4500	63.4500	63.4500	-5.496%	1	34	-99.464%
2025-01-14	67.1400	67.1400	67.1400	67.1400	+17.789%	1	34	-99.494%
2025-01-10	57.0000	57.0000	57.0000	57.0000	-2.314%	2	34	-99.404%
2025-01-07	58.3500	58.3500	58.3500	58.3500	-0.427%	1	33	-99.417%
2025-01-03	52.9000	58.6000	52.9000	58.6000	-8.438%	6	34	-99.420%
2024-12-31	64.0000	64.0000	64.0000	64.0000	-5.882%	6	37	-99.469%
2024-12-30	68.0000	68.0000	68.0000	68.0000	-16.523%	6	37	-99.500%
2024-12-20	80.6800	81.4600	80.6800	81.4600	+5.015%	3	33	-99.583%
2024-12-19	77.5700	77.5700	77.5700	77.5700	-15.519%	1	30	-99.562%
2024-12-17	91.8200	91.8200	91.8200	91.8200	+2.306%	2	29	-99.630%
2024-12-16	89.7000	89.9000	88.8000	89.7500	+14.667%	35	28	-99.621%
2024-12-13	77.2000	78.2700	77.0200	78.2700	+7.219%	46	20	-99.566%
2024-12-12	73.0000	73.0000	73.0000	73.0000	0.000%	2	1	-99.534%