Dark

TSLA20261218C830
TSLA Dec 18 2026 830.00 Call (TSLA261218C00830000)
option OPRA

EOD

Jul 31, 2026

0.7500+7.143%(+0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.7500	0.7500	0.7500	0.7500	+7.143%	1	499	0.000%
2026-07-30	0.7000	0.7000	0.7000	0.7000	-29.293%	1	500	+7.143%
2026-07-23	1.0100	1.0100	0.9900	0.9900	-38.889%	95	500	-24.242%
2026-07-22	1.6200	1.6200	1.6200	1.6200	-1.220%	2	515	-53.704%
2026-07-21	1.6400	1.6400	1.6400	1.6400	+8.609%	3	516	-54.268%
2026-07-20	1.5000	1.5100	1.5000	1.5100	-41.473%	3	519	-50.331%
2026-07-15	2.5800	2.5800	2.5800	2.5800	-11.644%	2	520	-70.930%
2026-07-10	2.9200	2.9200	2.9100	2.9200	-2.341%	4	518	-74.315%
2026-07-09	2.9900	2.9900	2.9900	2.9900	+20.565%	1	518	-74.916%
2026-07-08	2.4800	2.4800	2.4800	2.4800	-16.498%	1	517	-69.758%
2026-07-07	2.9600	2.9700	2.9600	2.9700	+15.564%	2	516	-74.747%
2026-07-06	2.5700	2.5700	2.5700	2.5700	-0.388%	2	516	-70.817%
2026-07-02	2.7000	2.7000	2.5800	2.5800	-35.176%	7	514	-70.930%
2026-07-01	4.2700	4.2700	3.9800	3.9800	-0.251%	3	514	-81.156%
2026-06-30	4.1100	4.1500	3.9900	3.9900	+77.333%	116	515	-81.203%
2026-06-25	2.2600	2.3200	2.2300	2.2500	-2.597%	22	519	-66.667%
2026-06-24	2.3100	2.3100	2.3100	2.3100	-23.762%	1	519	-67.532%
2026-06-22	3.0300	3.0300	3.0300	3.0300	-5.901%	1	519	-75.248%
2026-06-18	3.2200	3.2200	3.2200	3.2200	-14.133%	5	518	-76.708%
2026-06-17	3.7500	3.7500	3.7500	3.7500	-8.981%	8	518	-80.000%
2026-06-16	4.0500	4.1200	4.0500	4.1200	-19.216%	9	518	-81.796%
2026-06-12	5.1000	5.1000	5.1000	5.1000	+14.607%	1	519	-85.294%
2026-06-11	4.4500	4.4500	4.4500	4.4500	+3.488%	1	519	-83.146%
2026-06-09	4.7000	4.7000	4.2000	4.3000	-12.779%	4	519	-82.558%
2026-06-08	4.9000	4.9300	4.9000	4.9300	-0.404%	3	516	-84.787%
2026-06-05	5.1300	5.1300	4.9500	4.9500	-17.224%	3	513	-84.848%
2026-06-04	5.9800	5.9800	5.9800	5.9800	-16.713%	1	513	-87.458%
2026-06-03	7.0000	7.3300	7.0000	7.1800	+12.188%	20	513	-89.554%
2026-06-02	6.5600	6.6000	6.2500	6.4000	-40.187%	5	512	-88.281%
2026-05-14	10.7000	10.7100	10.7000	10.7000	+8.081%	52	508	-92.991%
2026-05-13	9.9000	10.8000	9.9000	9.9000	+13.793%	12	503	-92.424%
2026-05-12	8.1000	8.7000	8.1000	8.7000	-5.435%	51	503	-91.379%
2026-05-11	9.2000	9.2000	9.2000	9.2000	+66.365%	10	503	-91.848%
2026-05-07	5.5300	5.5300	5.5300	5.5300	+28.605%	5	498	-86.438%
2026-05-04	4.3000	4.3000	4.3000	4.3000	+21.127%	1	498	-82.558%
2026-04-30	3.5500	3.5500	3.5500	3.5500	-0.838%	3	499	-78.873%
2026-04-24	3.6000	3.6000	3.5800	3.5800	-24.632%	5	499	-79.050%
2026-04-21	4.8800	4.8800	4.7500	4.7500	-3.061%	15	486	-84.211%
2026-04-20	5.1000	5.1000	4.9000	4.9000	-13.884%	4	486	-84.694%
2026-04-17	5.7100	5.7100	5.6900	5.6900	+13.347%	2	487	-86.819%
2026-04-16	5.0200	5.0200	5.0200	5.0200	+0.400%	1	488	-85.060%
2026-04-15	4.7900	5.0000	4.7900	5.0000	+100.000%	3	489	-85.000%
2026-04-14	2.5000	2.5000	2.5000	2.5000	+4.167%	1	489	-70.000%
2026-04-13	2.4000	2.4000	2.4000	2.4000	+3.448%	4	490	-68.750%
2026-04-09	2.3200	2.3200	2.3200	2.3200	+1.754%	1	494	-67.672%
2026-04-08	2.3100	2.3100	2.2800	2.2800	+8.057%	2	493	-67.105%
2026-04-07	2.1700	2.1700	2.1100	2.1100	-6.222%	135	492	-64.455%
2026-04-06	2.3500	2.3500	2.2300	2.2500	-10.000%	241	535	-66.667%
2026-04-02	2.5000	2.5000	2.5000	2.5000	-18.567%	1	660	-70.000%
2026-04-01	3.0700	3.0700	3.0700	3.0700	+20.866%	1	660	-75.570%
2026-03-31	2.6500	2.6500	2.5300	2.5400	+1.600%	104	661	-70.472%
2026-03-30	2.3800	2.5000	2.3800	2.5000	-18.033%	185	563	-70.000%
2026-03-27	3.0500	3.0500	3.0500	3.0500	-20.779%	2	571	-75.410%
2026-03-23	3.8500	3.8500	3.8500	3.8500	+20.313%	1	569	-80.519%
2026-03-20	3.3200	3.4000	3.2000	3.2000	-11.111%	53	569	-76.563%
2026-03-19	4.1000	4.1500	3.5500	3.6000	-22.078%	450	574	-79.167%
2026-03-18	5.0500	5.0500	4.6000	4.6200	-19.652%	261	643	-83.766%
2026-03-17	5.7500	5.7500	5.7500	5.7500	-7.853%	2	416	-86.957%
2026-03-13	6.2400	6.2400	6.2400	6.2400	-6.165%	20	416	-87.981%
2026-03-09	6.6500	6.6800	6.4200	6.6500	-12.730%	53	426	-88.722%
2026-03-06	7.6200	7.6200	7.6200	7.6200	-0.392%	20	410	-90.157%
2026-03-04	7.6500	7.6500	7.6500	7.6500	+6.250%	2	410	-90.196%
2026-03-03	7.9500	7.9500	7.2000	7.2000	-30.435%	16	410	-89.583%
2026-02-25	10.3500	10.3500	10.3500	10.3500	+29.375%	1	403	-92.754%
2026-02-24	8.0000	8.0000	8.0000	8.0000	+4.987%	1	403	-90.625%
2026-02-23	7.6000	7.6200	7.4400	7.6200	-26.448%	6	402	-90.157%
2026-02-18	10.6500	10.6500	10.3500	10.3600	+5.499%	8	400	-92.761%
2026-02-17	9.8200	9.8200	9.8200	9.8200	-17.687%	1	400	-92.363%
2026-02-13	11.8100	12.5300	11.8100	11.9300	-1.730%	4	400	-93.713%
2026-02-12	12.1400	12.1400	12.1400	12.1400	-7.470%	1	400	-93.822%
2026-02-10	13.1200	13.1200	13.1200	13.1200	+9.791%	1	399	-94.284%
2026-02-09	11.9500	11.9500	11.9500	11.9500	+1.962%	1	398	-93.724%
2026-02-06	10.7200	11.7200	10.7100	11.7200	+10.775%	70	398	-93.601%
2026-02-05	10.3000	10.5800	10.3000	10.5800	-5.451%	5	381	-92.911%
2026-02-04	11.1900	11.1900	11.1900	11.1900	-31.350%	1	381	-93.298%
2026-01-30	16.3000	16.3000	16.3000	16.3000	+25.869%	10	381	-95.399%
2026-01-29	15.2000	15.2000	12.9500	12.9500	-25.145%	31	371	-94.208%
2026-01-28	17.3000	17.3000	17.3000	17.3000	-16.223%	30	387	-95.665%
2026-01-23	20.6500	20.6500	20.6500	20.6500	+1.375%	1	372	-96.368%
2026-01-22	20.3700	20.3700	20.3700	20.3700	+38.855%	1	372	-96.318%
2026-01-20	14.6500	14.6700	14.6500	14.6700	-25.077%	42	371	-94.888%
2026-01-15	20.2400	20.2400	19.5800	19.5800	-3.165%	3	412	-96.170%
2026-01-14	20.2200	20.2200	20.2200	20.2200	-4.171%	1	414	-96.291%
2026-01-13	21.1000	21.1000	21.1000	21.1000	-6.013%	41	415	-96.445%
2026-01-12	22.4500	22.4500	22.4500	22.4500	+8.717%	11	381	-96.659%
2026-01-08	20.7600	20.7600	20.6500	20.6500	-4.619%	65	379	-96.368%
2026-01-07	21.6500	21.6500	21.6500	21.6500	0.000%	1	342	-96.536%
2026-01-06	22.7000	22.8000	21.6500	21.6500	-20.404%	3	341	-96.536%
2026-01-05	27.2000	27.2000	27.2000	27.2000	+8.800%	1	344	-97.243%
2026-01-02	25.0000	25.0000	25.0000	25.0000	-17.763%	1	344	-97.000%
2025-12-29	30.4000	30.4000	30.4000	30.4000	-18.825%	1	344	-97.533%
2025-12-23	37.4500	37.4500	37.4500	37.4500	-7.508%	1	345	-97.997%
2025-12-22	41.4300	41.4300	40.4900	40.4900	-3.480%	2	345	-98.148%
2025-12-18	41.9500	41.9500	41.9500	41.9500	+7.564%	1	344	-98.212%
2025-12-17	44.5600	44.8300	39.0000	39.0000	-9.344%	5	344	-98.077%
2025-12-16	40.4500	43.0200	40.4500	43.0200	+35.496%	11	345	-98.257%
2025-12-12	31.7500	31.7500	31.7500	31.7500	+1.600%	5	335	-97.638%
2025-12-09	31.2500	31.2500	31.2500	31.2500	+2.965%	1	330	-97.600%
2025-12-08	30.3500	30.3500	30.3500	30.3500	-1.939%	1	330	-97.529%
2025-12-03	30.9500	30.9500	30.9500	30.9500	+13.912%	1	329	-97.577%
2025-12-02	27.1700	27.1700	27.1700	27.1700	+1.570%	1	328	-97.240%
2025-11-26	26.7500	26.7500	26.7500	26.7500	+10.037%	10	328	-97.196%
2025-11-18	24.3100	24.3100	24.3100	24.3100	-32.752%	1	328	-96.915%
2025-11-07	35.7300	36.1500	35.5700	36.1500	-16.397%	3	328	-97.925%
2025-11-06	45.4000	45.4000	43.2300	43.2400	-5.196%	16	327	-98.265%
2025-11-05	40.6000	46.4000	40.6000	45.6100	+13.176%	59	312	-98.356%
2025-11-04	39.8000	40.3000	39.8000	40.3000	-12.771%	2	291	-98.139%
2025-11-03	46.6000	47.0000	46.2000	46.2000	+21.900%	10	285	-98.377%
2025-10-31	40.0000	40.0000	37.9000	37.9000	+2.405%	3	285	-98.021%
2025-10-30	36.5000	37.0100	36.5000	37.0100	-12.712%	3	286	-97.974%
2025-10-29	42.3000	42.4000	41.0000	42.4000	+0.474%	9	285	-98.231%
2025-10-28	39.4000	42.5000	39.4000	42.2000	+23.392%	6	282	-98.223%
2025-10-24	34.2000	34.2000	34.2000	34.2000	-3.553%	5	279	-97.807%
2025-10-23	35.1400	35.5500	35.1400	35.4600	+9.783%	10	279	-97.885%
2025-10-22	32.3000	32.3000	32.3000	32.3000	-15.445%	1	275	-97.678%
2025-10-20	38.2000	38.2000	38.2000	38.2000	+12.518%	4	276	-98.037%
2025-10-16	36.4000	36.4000	33.9500	33.9500	-3.000%	2	272	-97.791%
2025-10-14	35.0000	35.0000	35.0000	35.0000	+12.036%	1	270	-97.857%
2025-10-10	31.2400	31.2400	31.2400	31.2400	-26.460%	1	270	-97.599%
2025-10-07	42.4800	42.4800	42.4800	42.4800	+13.310%	1	271	-98.234%
2025-10-03	37.4400	37.4900	37.4400	37.4900	-7.774%	2	271	-97.999%
2025-10-02	45.2200	45.5000	40.6500	40.6500	-12.899%	57	271	-98.155%
2025-10-01	44.9500	46.6700	44.9500	46.6700	+16.821%	6	242	-98.393%
2025-09-30	39.9500	39.9500	39.9500	39.9500	+6.818%	5	237	-98.123%
2025-09-25	37.3500	37.5000	37.3500	37.4000	-7.882%	115	237	-97.995%
2025-09-22	40.6000	40.6000	40.6000	40.6000	+6.702%	1	186	-98.153%
2025-09-19	39.9400	39.9400	38.0500	38.0500	+1.874%	2	185	-98.029%
2025-09-17	37.5000	37.5000	37.3500	37.3500	-1.711%	2	185	-97.992%
2025-09-16	37.8400	38.0000	37.8400	38.0000	+0.529%	25	184	-98.026%
2025-09-15	39.0100	39.2000	37.7500	37.8000	+19.168%	16	194	-98.016%
2025-09-12	32.4300	32.4300	31.7200	31.7200	+32.057%	5	204	-97.636%
2025-09-11	22.0000	24.0200	21.8500	24.0200	+62.847%	7	204	-96.878%
2025-08-20	14.7500	14.7500	14.7500	14.7500	-28.119%	3	208	-94.915%
2025-08-13	20.5200	20.5200	20.5200	20.5200	+51.439%	1	205	-96.345%
2025-08-05	13.5500	13.5500	13.5500	13.5500	-18.127%	30	206	-94.465%
2025-07-29	16.5500	16.5500	16.5500	16.5500	+7.468%	3	201	-95.468%
2025-07-25	15.4000	15.4000	15.4000	15.4000	+17.557%	1	198	-95.130%
2025-07-24	13.2000	13.2000	13.1000	13.1000	-37.170%	2	197	-94.275%
2025-07-18	20.8500	20.8500	20.8500	20.8500	+13.315%	39	196	-96.403%
2025-07-15	18.4000	18.4000	18.4000	18.4000	-6.361%	1	160	-95.924%
2025-07-02	19.5500	19.6500	19.5500	19.6500	+10.022%	4	159	-96.183%
2025-07-01	17.8600	17.8600	17.8600	17.8600	-36.554%	1	160	-95.801%
2025-06-10	28.1500	28.1500	28.1500	28.1500	+41.957%	1	160	-97.336%
2025-06-09	19.8300	19.8300	19.8300	19.8300	-14.746%	1	160	-96.218%
2025-06-05	23.2600	23.2600	23.2600	23.2600	-23.562%	1	160	-96.776%
2025-06-02	30.4300	30.4300	30.4300	30.4300	-16.744%	2	160	-97.535%
2025-05-27	36.3500	36.5500	36.3500	36.5500	+14.937%	18	161	-97.948%
2025-05-22	31.8000	31.8000	31.8000	31.8000	+3.922%	5	144	-97.642%
2025-05-21	32.3500	32.3500	30.4600	30.6000	-12.245%	43	144	-97.549%
2025-05-20	34.8700	34.8700	34.8700	34.8700	+3.472%	1	108	-97.849%
2025-05-19	33.7000	33.7000	33.7000	33.7000	+274.444%	1	109	-97.774%
2025-04-21	9.0000	9.0000	9.0000	9.0000	-19.283%	20	109	-91.667%
2025-04-08	12.2400	12.2400	11.1500	11.1500	-8.607%	2	109	-93.274%
2025-04-07	12.4500	12.4500	12.2000	12.2000	-14.386%	2	108	-93.852%
2025-04-04	14.2500	14.2500	14.2500	14.2500	-16.078%	2	107	-94.737%
2025-03-31	16.9800	16.9800	16.9800	16.9800	+37.490%	3	108	-95.583%
2025-03-18	12.3500	12.3500	12.3500	12.3500	-9.722%	1	108	-93.927%
2025-03-11	14.0200	14.0200	13.6800	13.6800	-24.084%	2	107	-94.518%
2025-03-07	18.0200	18.0200	18.0200	18.0200	-17.149%	12	107	-95.838%
2025-02-26	21.7500	21.7500	21.7500	21.7500	-31.062%	3	101	-96.552%
2025-02-21	31.5500	31.5500	31.5500	31.5500	-47.980%	2	98	-97.623%
2025-01-31	60.6500	60.6500	60.6500	60.6500	+9.814%	2	97	-98.763%
2025-01-30	53.5900	55.2300	53.5900	55.2300	+9.258%	27	77	-98.642%
2025-01-29	52.9000	53.0500	50.5500	50.5500	-12.740%	9	77	-98.516%
2025-01-24	57.9300	57.9300	57.9300	57.9300	-7.014%	2	77	-98.705%
2025-01-23	62.3000	62.3000	62.3000	62.3000	-2.884%	1	77	-98.796%
2025-01-22	64.1500	64.1500	64.1500	64.1500	-0.773%	1	76	-98.831%
2025-01-21	62.5500	64.6500	62.5500	64.6500	-8.557%	2	74	-98.840%
2025-01-17	70.7000	70.7000	70.7000	70.7000	+13.301%	2	74	-98.939%
2025-01-16	62.4000	62.4000	62.4000	62.4000	+1.794%	1	74	-98.798%
2025-01-15	61.3000	61.3000	61.3000	61.3000	+9.250%	3	74	-98.777%
2025-01-10	56.1100	56.1100	56.1100	56.1100	+9.483%	2	71	-98.663%
2025-01-02	52.6000	52.6000	51.2500	51.2500	-13.575%	3	70	-98.537%
2024-12-31	65.3500	65.3500	59.3000	59.3000	-24.842%	5	68	-98.735%
2024-12-19	78.8000	78.9000	78.8000	78.9000	+2.828%	2	68	-99.049%
2024-12-18	82.2900	82.2900	76.1100	76.7300	-15.949%	65	68	-99.023%
2024-12-17	91.3100	91.3100	91.2900	91.2900	+20.197%	2	49	-99.178%
2024-12-13	76.2500	76.3000	75.8800	75.9500	+0.917%	8	47	-99.013%
2024-12-12	75.5500	75.5500	74.6000	75.2600	0.000%	45	45	-99.003%