Dark

TSLA20261218C840
TSLA Dec 18 2026 840.00 Call (TSLA261218C00840000)
option OPRA

EOD

Sep 22, 2026

0.3400+21.429%(+0.0600)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.3200	0.3400	0.2900	0.3400	+21.429%	12	855	0.000%
2026-09-16	0.2800	0.2800	0.2800	0.2800	-64.103%	5	846	+21.429%
2026-09-03	0.7200	0.7900	0.7200	0.7800	+36.842%	11	851	-56.410%
2026-09-02	0.5700	0.5700	0.5700	0.5700	+1.786%	1	857	-40.351%
2026-09-01	0.5600	0.5600	0.5600	0.5600	-16.418%	1	857	-39.286%
2026-08-31	0.6500	0.6700	0.6500	0.6700	+19.643%	7	857	-49.254%
2026-08-28	0.5600	0.5600	0.5600	0.5600	-5.085%	1	850	-39.286%
2026-08-27	0.5900	0.5900	0.5900	0.5900	-35.165%	1	851	-42.373%
2026-08-21	0.9100	0.9100	0.9100	0.9100	+21.333%	2	851	-62.637%
2026-08-17	0.7500	0.7500	0.7500	0.7500	+1.351%	1	849	-54.667%
2026-08-12	0.7400	0.7400	0.7400	0.7400	-11.905%	1	849	-54.054%
2026-08-11	0.8700	0.8700	0.8400	0.8400	-4.545%	6	850	-59.524%
2026-08-05	0.8800	0.8800	0.8800	0.8800	+4.762%	5	849	-61.364%
2026-08-04	0.8400	0.8400	0.8400	0.8400	-4.545%	1	849	-59.524%
2026-08-03	0.7700	0.8900	0.7700	0.8800	+27.536%	9	850	-61.364%
2026-07-31	0.6900	0.6900	0.6900	0.6900	+2.985%	1	850	-50.725%
2026-07-30	0.6700	0.6700	0.6700	0.6700	+9.836%	1	851	-49.254%
2026-07-28	0.6100	0.6100	0.6100	0.6100	-35.789%	1	850	-44.262%
2026-07-23	0.9600	0.9600	0.9500	0.9500	-39.490%	5	851	-64.211%
2026-07-22	1.5600	1.5700	1.5400	1.5700	+0.641%	4	846	-78.344%
2026-07-21	1.5800	1.5800	1.5600	1.5600	+7.586%	148	848	-78.205%
2026-07-20	1.4400	1.4500	1.4400	1.4500	-12.651%	54	945	-76.552%
2026-07-17	1.6500	1.6600	1.6500	1.6600	-11.230%	48	953	-79.518%
2026-07-16	1.8700	1.8700	1.8700	1.8700	-23.673%	1	996	-81.818%
2026-07-15	2.4500	2.4500	2.4500	2.4500	-14.634%	2	996	-86.122%
2026-07-10	2.8700	2.8700	2.8700	2.8700	+0.702%	6	994	-88.153%
2026-07-09	2.5300	2.8500	2.5200	2.8500	-3.061%	5	999	-88.070%
2026-07-07	3.1000	3.1500	2.8700	2.9400	+13.077%	239	1,000	-88.435%
2026-07-02	2.6000	2.6000	2.6000	2.6000	-36.275%	3	992	-86.923%
2026-07-01	4.0800	4.0800	4.0800	4.0800	+20.000%	3	992	-91.667%
2026-06-29	3.4000	3.4000	3.4000	3.4000	+26.394%	1	991	-90.000%
2026-06-26	2.0800	2.6900	2.0800	2.6900	+29.327%	3	990	-87.361%
2026-06-25	2.0900	2.1300	2.0800	2.0800	-6.306%	25	991	-83.654%
2026-06-24	2.3700	2.3700	2.2200	2.2200	-13.281%	7	1,008	-84.685%
2026-06-23	2.5900	2.5900	2.5600	2.5600	-17.419%	3	1,008	-86.719%
2026-06-22	2.8800	3.1000	2.8800	3.1000	-13.165%	2	1,006	-89.032%
2026-06-17	3.5000	3.5900	3.5000	3.5700	-9.620%	9	1,003	-90.476%
2026-06-16	3.9500	3.9500	3.9500	3.9500	-11.830%	8	1,003	-91.392%
2026-06-15	4.4800	4.4800	4.4800	4.4800	+9.535%	8	1,011	-92.411%
2026-06-09	4.0900	4.0900	4.0900	4.0900	-21.346%	1	1,011	-91.687%
2026-06-08	4.8500	5.2000	4.8000	5.2000	+9.474%	7	1,012	-93.462%
2026-06-05	4.8500	4.8500	4.7500	4.7500	-16.667%	3	1,005	-92.842%
2026-06-04	5.7000	5.7000	5.7000	5.7000	-10.518%	1	1,005	-94.035%
2026-06-03	6.7500	6.9500	6.3700	6.3700	+3.577%	51	1,005	-94.662%
2026-06-02	6.3000	6.3000	6.0000	6.1500	+5.670%	16	983	-94.472%
2026-06-01	5.9200	5.9200	5.8200	5.8200	-15.160%	2	969	-94.158%
2026-05-26	6.5500	6.8600	6.5500	6.8600	+4.733%	4	969	-95.044%
2026-05-22	6.5200	6.5500	6.5200	6.5500	+10.455%	7	969	-94.809%
2026-05-21	5.9300	5.9300	5.9300	5.9300	+16.275%	1	966	-94.266%
2026-05-19	4.8000	5.1000	4.8000	5.1000	-11.304%	5	966	-93.333%
2026-05-18	6.3000	6.4000	5.7500	5.7500	-16.058%	29	965	-94.087%
2026-05-15	7.1000	7.1000	6.8500	6.8500	-33.495%	2	965	-95.036%
2026-05-14	9.3500	10.3000	9.3500	10.3000	+2.488%	66	949	-96.699%
2026-05-13	8.1000	10.0500	8.1000	10.0500	+34.000%	17	883	-96.617%
2026-05-12	8.4000	8.4000	7.4500	7.5000	-17.582%	60	883	-95.467%
2026-05-11	8.6000	9.1000	8.6000	9.1000	+31.884%	26	883	-96.264%
2026-05-08	6.9000	6.9000	6.9000	6.9000	+70.370%	1	910	-95.072%
2026-05-04	4.0500	4.0500	4.0500	4.0500	+9.459%	5	911	-91.605%
2026-04-30	3.2400	3.7000	3.2400	3.7000	+23.333%	6	916	-90.811%
2026-04-29	3.0000	3.0000	3.0000	3.0000	-13.043%	1	916	-88.667%
2026-04-28	3.6000	3.6000	3.4500	3.4500	+2.985%	3	917	-90.145%
2026-04-24	3.3500	3.3500	3.3500	3.3500	-34.314%	4	917	-89.851%
2026-04-20	5.1000	5.1000	5.1000	5.1000	+0.990%	1	921	-93.333%
2026-04-15	5.0500	5.0500	5.0500	5.0500	+121.491%	6	921	-93.267%
2026-04-13	2.2800	2.2800	2.2800	2.2800	+2.242%	1	920	-85.088%
2026-04-10	2.2300	2.2300	2.2300	2.2300	+3.241%	1	924	-84.753%
2026-04-08	2.6100	2.6100	2.1600	2.1600	+4.348%	7	925	-84.259%
2026-04-07	1.9900	2.0700	1.9200	2.0700	-4.608%	185	924	-83.575%
2026-04-06	2.2000	2.2200	2.1000	2.1700	-12.146%	187	785	-84.332%
2026-04-02	2.5500	2.5500	2.4700	2.4700	-16.271%	6	920	-86.235%
2026-04-01	2.9500	2.9500	2.9500	2.9500	+18.474%	1	920	-88.475%
2026-03-31	2.4900	2.4900	2.4900	2.4900	+8.261%	103	921	-86.345%
2026-03-30	2.5400	2.5600	2.3000	2.3000	-15.129%	436	1,013	-85.217%
2026-03-27	2.7100	2.7100	2.7100	2.7100	-28.307%	1	914	-87.454%
2026-03-25	3.7800	3.7800	3.7800	3.7800	+3.562%	1	914	-91.005%
2026-03-23	3.6500	3.6500	3.6500	3.6500	+23.729%	1	913	-90.685%
2026-03-20	3.2000	3.2000	2.9400	2.9500	-22.775%	155	913	-88.475%
2026-03-19	3.8000	3.8200	3.8000	3.8200	-16.957%	2	769	-91.099%
2026-03-18	4.8000	4.8000	4.6000	4.6000	-9.804%	193	770	-92.609%
2026-03-17	5.1000	5.1000	5.1000	5.1000	-10.053%	165	908	-93.333%
2026-03-16	5.6700	5.6700	5.6700	5.6700	-12.500%	9	754	-94.004%
2026-03-12	6.5000	6.5000	6.4800	6.4800	+0.465%	416	763	-94.753%
2026-03-10	6.9000	6.9000	6.4500	6.4500	-0.769%	25	1,054	-94.729%
2026-03-09	6.4100	6.5000	6.2400	6.5000	-10.959%	36	1,030	-94.769%
2026-03-06	7.3000	7.3000	7.3000	7.3000	-8.291%	10	1,023	-95.342%
2026-03-04	7.1500	7.9600	7.1500	7.9600	+20.606%	24	1,013	-95.729%
2026-03-03	7.6000	7.6000	6.5500	6.6000	-21.053%	477	1,029	-94.848%
2026-03-02	7.9000	8.3600	7.7500	8.3600	+5.823%	15	812	-95.933%
2026-02-27	7.9000	7.9000	7.9000	7.9000	-9.195%	105	807	-95.696%
2026-02-26	9.1500	9.1500	8.7000	8.7000	-11.675%	4	807	-96.092%
2026-02-25	9.3200	9.8500	9.3200	9.8500	+17.262%	30	817	-96.548%
2026-02-24	8.3500	8.4000	8.3500	8.4000	+11.258%	105	817	-95.952%
2026-02-23	7.5500	7.5500	7.5500	7.5500	-36.820%	3	756	-95.497%
2026-02-13	11.2500	11.9500	11.1000	11.9500	-3.239%	13	753	-97.155%
2026-02-10	12.3500	12.3500	12.3500	12.3500	+28.646%	1	753	-97.247%
2026-02-05	9.6000	9.6000	9.6000	9.6000	-24.290%	5	753	-96.458%
2026-02-02	12.6800	12.6800	12.6800	12.6800	-19.492%	1	753	-97.319%
2026-01-30	16.1500	16.1500	15.7000	15.7500	+22.093%	24	753	-97.841%
2026-01-29	13.2500	13.2500	12.9000	12.9000	-35.661%	8	767	-97.364%
2026-01-22	16.0000	20.0500	16.0000	20.0500	+26.738%	3	775	-98.304%
2026-01-21	15.8200	15.8200	15.8200	15.8200	+10.244%	1	775	-97.851%
2026-01-20	14.3500	14.3500	14.3400	14.3500	-24.114%	165	774	-97.631%
2026-01-15	19.5400	19.6700	18.9100	18.9100	-3.520%	141	808	-98.202%
2026-01-14	19.6000	19.6000	19.6000	19.6000	-5.995%	1	809	-98.265%
2026-01-09	20.9500	20.9500	20.7800	20.8500	+3.731%	18	809	-98.369%
2026-01-08	19.2500	20.4000	19.2500	20.1000	-4.057%	182	808	-98.308%
2026-01-06	22.3500	22.5000	20.8500	20.9500	-15.182%	198	638	-98.377%
2026-01-05	25.6000	26.7000	24.7000	24.7000	+8.571%	137	468	-98.623%
2026-01-02	22.7500	22.7500	22.7500	22.7500	-23.142%	1	354	-98.505%
2025-12-29	30.4900	30.8000	29.6000	29.6000	-20.323%	27	354	-98.851%
2025-12-23	37.1500	37.1500	37.1500	37.1500	-7.009%	1	356	-99.085%
2025-12-22	38.5000	40.2000	38.5000	39.9500	-2.323%	8	357	-99.149%
2025-12-18	40.9000	40.9000	40.9000	40.9000	-6.450%	1	349	-99.169%
2025-12-17	43.4700	43.7200	43.4700	43.7200	+4.170%	4	348	-99.222%
2025-12-16	38.6900	41.9700	37.4500	41.9700	+13.066%	17	344	-99.190%
2025-12-15	39.5000	39.5000	37.1200	37.1200	+19.549%	12	342	-99.084%
2025-12-12	34.1000	34.2000	29.0000	31.0500	+7.069%	11	330	-98.905%
2025-12-11	28.5700	29.0000	28.5700	29.0000	-7.466%	2	332	-98.828%
2025-12-10	31.3400	31.3400	31.3400	31.3400	+4.120%	3	330	-98.915%
2025-12-04	30.2000	30.2000	30.1000	30.1000	-0.166%	4	330	-98.870%
2025-12-03	27.0000	30.1500	27.0000	30.1500	+19.406%	5	332	-98.872%
2025-12-02	25.2500	25.2500	25.2500	25.2500	-5.431%	20	330	-98.653%
2025-12-01	26.7000	26.7000	26.7000	26.7000	-0.373%	10	345	-98.727%
2025-11-26	26.8000	26.8000	26.8000	26.8000	-1.289%	1	356	-98.731%
2025-11-25	25.2200	27.1500	25.2200	27.1500	-1.273%	13	356	-98.748%
2025-11-24	27.5000	27.5000	27.5000	27.5000	+12.936%	43	359	-98.764%
2025-11-20	24.3500	24.3500	24.3500	24.3500	-2.327%	1	359	-98.604%
2025-11-18	24.8900	24.9300	24.8900	24.9300	-15.348%	10	359	-98.636%
2025-11-17	25.2500	29.4500	25.2500	29.4500	+11.977%	36	355	-98.846%
2025-11-14	23.0000	27.6500	23.0000	26.3000	+6.478%	60	341	-98.707%
2025-11-13	30.0000	30.0000	24.7000	24.7000	-28.716%	29	354	-98.623%
2025-11-07	34.5000	36.3500	34.5000	34.6500	-14.760%	49	354	-99.019%
2025-11-06	44.5500	44.5500	39.6100	40.6500	-10.855%	22	331	-99.164%
2025-11-05	38.9000	45.6000	38.9000	45.6000	+16.923%	37	322	-99.254%
2025-11-04	39.5000	41.6000	39.0000	39.0000	-12.221%	15	312	-99.128%
2025-11-03	44.4300	44.4300	44.4300	44.4300	+20.081%	8	295	-99.235%
2025-10-27	32.9000	37.0000	32.9000	37.0000	+16.978%	2	295	-99.081%
2025-10-24	33.5000	33.5000	31.6300	31.6300	-2.647%	4	295	-98.925%
2025-10-23	32.4900	32.4900	32.4900	32.4900	-1.545%	6	295	-98.954%
2025-10-22	34.8500	34.8500	33.0000	33.0000	-8.587%	8	289	-98.970%
2025-10-21	36.1000	36.1000	36.1000	36.1000	-2.826%	2	289	-99.058%
2025-10-20	36.6000	37.1500	36.6000	37.1500	+12.066%	6	289	-99.085%
2025-10-16	33.5000	33.5000	33.1500	33.1500	-4.467%	2	284	-98.974%
2025-10-15	34.7000	34.7000	34.7000	34.7000	+3.428%	1	285	-99.020%
2025-10-14	32.7600	33.5500	32.7600	33.5500	-8.658%	9	284	-98.987%
2025-10-08	36.7300	36.7300	36.7300	36.7300	-13.981%	1	282	-99.074%
2025-10-07	42.7000	42.7000	42.7000	42.7000	+6.750%	1	280	-99.204%
2025-10-06	39.6500	40.0000	39.6500	40.0000	+10.011%	7	280	-99.150%
2025-10-03	36.3600	36.3600	36.3600	36.3600	-10.222%	2	282	-99.065%
2025-10-02	44.3200	44.4000	40.5000	40.5000	-11.765%	38	284	-99.160%
2025-10-01	42.2000	45.9500	42.2000	45.9000	+11.408%	13	259	-99.259%
2025-09-29	41.2000	41.2000	41.2000	41.2000	+2.107%	1	254	-99.175%
2025-09-24	40.6000	40.6000	40.3500	40.3500	0.000%	10	254	-99.157%
2025-09-22	40.3500	40.3500	40.3500	40.3500	+4.398%	1	247	-99.157%
2025-09-18	38.6500	38.6500	38.6500	38.6500	+13.510%	7	247	-99.120%
2025-09-15	37.0500	38.6000	34.0500	34.0500	+8.267%	54	240	-99.001%
2025-09-12	29.5600	31.4500	29.5100	31.4500	+34.979%	222	218	-98.919%
2025-09-11	23.3000	23.3000	23.3000	23.3000	+12.560%	12	180	-98.541%
2025-09-05	20.7000	20.7000	20.7000	20.7000	+18.625%	1	187	-98.357%
2025-09-04	17.4500	17.4500	17.4500	17.4500	-7.427%	2	187	-98.052%
2025-08-22	18.8500	18.8500	18.8500	18.8500	+26.510%	3	186	-98.196%
2025-08-20	14.5500	14.9000	14.5500	14.9000	-25.313%	15	185	-97.718%
2025-08-12	19.9500	19.9500	19.9500	19.9500	+31.683%	2	179	-98.296%
2025-08-06	15.1500	15.1500	15.1500	15.1500	+18.824%	3	178	-97.756%
2025-08-04	13.0000	13.0000	12.7500	12.7500	-18.006%	16	178	-97.333%
2025-07-30	15.6500	15.6500	15.5500	15.5500	-5.183%	6	170	-97.814%
2025-07-29	16.4000	16.4000	16.4000	16.4000	-7.762%	3	170	-97.927%
2025-07-28	17.7800	17.7800	17.7800	17.7800	+12.177%	51	170	-98.088%
2025-07-25	14.6300	15.8500	14.6200	15.8500	+22.678%	63	208	-97.855%
2025-07-24	12.8000	12.9200	12.8000	12.9200	-30.612%	2	232	-97.368%
2025-07-16	18.7500	18.7500	18.5000	18.6200	-0.428%	103	232	-98.174%
2025-07-14	18.6500	18.7000	18.6500	18.7000	+22.623%	2	162	-98.182%
2025-07-10	15.2500	15.2500	15.2500	15.2500	-33.260%	3	162	-97.770%
2025-06-27	22.8500	22.8500	22.8500	22.8500	-11.262%	3	162	-98.512%
2025-06-10	25.7500	25.7500	25.7500	25.7500	-12.830%	1	165	-98.680%
2025-06-04	30.8800	30.8800	29.4200	29.5400	-9.525%	6	169	-98.849%
2025-05-19	32.6000	32.6500	32.6000	32.6500	-0.820%	2	169	-98.959%
2025-05-15	32.9200	32.9200	32.9200	32.9200	-5.538%	2	170	-98.967%
2025-05-14	36.3000	36.3000	34.8500	34.8500	+90.437%	3	170	-99.024%
2025-04-25	17.7200	18.3000	17.7200	18.3000	+114.035%	8	169	-98.142%
2025-04-21	8.4500	8.5500	8.4000	8.5500	-25.131%	3	170	-96.023%
2025-04-16	11.7700	11.7700	11.4200	11.4200	-13.156%	10	169	-97.023%
2025-04-10	12.9100	13.1500	12.9100	13.1500	+30.069%	2	163	-97.414%
2025-04-08	10.9500	10.9500	10.1100	10.1100	-27.266%	17	162	-96.637%
2025-04-04	13.9000	13.9000	13.9000	13.9000	-33.810%	6	176	-97.554%
2025-04-02	19.9800	21.5500	19.9800	21.0000	+4.322%	14	176	-98.381%
2025-03-27	19.8400	20.1300	19.8400	20.1300	+2.391%	13	174	-98.311%
2025-03-26	21.6100	21.6100	19.6600	19.6600	-15.441%	23	176	-98.271%
2025-03-25	20.8500	23.2500	20.4500	23.2500	+33.621%	140	163	-98.538%
2025-03-24	16.8000	17.4000	16.7100	17.4000	+28.889%	10	61	-98.046%
2025-03-21	13.5000	13.5000	13.5000	13.5000	+4.167%	2	61	-97.481%
2025-03-20	12.9600	12.9600	12.9600	12.9600	-2.556%	1	60	-97.377%
2025-03-17	13.3000	13.3000	13.3000	13.3000	-19.394%	1	60	-97.444%
2025-03-14	16.5000	16.5000	16.5000	16.5000	+12.628%	6	59	-97.939%
2025-03-10	14.6500	14.6500	14.6500	14.6500	-15.805%	1	56	-97.679%
2025-03-07	17.4000	17.4000	17.4000	17.4000	-30.400%	2	55	-98.046%
2025-03-03	24.4900	25.0000	24.4900	25.0000	+20.656%	2	54	-98.640%
2025-02-27	20.7200	20.7200	20.7200	20.7200	-33.204%	1	53	-98.359%
2025-02-24	31.0200	31.0200	31.0200	31.0200	+1.872%	1	53	-98.904%
2025-02-21	30.4500	30.4500	30.4500	30.4500	-22.950%	2	53	-98.883%
2025-02-19	38.4500	39.5200	38.4500	39.5200	+21.041%	2	52	-99.140%
2025-02-12	32.5000	32.6500	31.8000	32.6500	+9.711%	3	52	-98.959%
2025-02-11	29.7600	29.7600	29.7600	29.7600	-19.086%	1	52	-98.858%
2025-02-10	36.7800	36.7800	36.7800	36.7800	-19.624%	1	52	-99.076%
2025-02-05	45.7400	45.8200	45.6700	45.7600	-6.037%	4	52	-99.257%
2025-02-04	48.7000	48.7000	48.7000	48.7000	+3.595%	2	52	-99.302%
2025-02-03	47.0100	47.0100	47.0100	47.0100	-16.870%	20	52	-99.277%
2025-01-30	51.8300	56.5500	49.5500	56.5500	+12.649%	18	33	-99.399%
2025-01-29	51.4000	51.4000	50.2000	50.2000	-4.125%	3	33	-99.323%
2025-01-27	52.3600	52.3600	52.3600	52.3600	-17.348%	1	31	-99.351%
2025-01-22	63.3500	63.3500	63.3500	63.3500	-1.630%	1	31	-99.463%
2025-01-21	60.6000	64.4000	60.6000	64.4000	-5.572%	8	30	-99.472%
2025-01-17	70.6000	72.1200	68.2000	68.2000	+11.075%	6	27	-99.501%
2025-01-16	63.1600	63.1600	61.4000	61.4000	+1.757%	2	27	-99.446%
2025-01-15	60.3400	60.3400	60.3400	60.3400	+7.005%	2	26	-99.437%
2025-01-08	56.3900	56.3900	56.3900	56.3900	+0.571%	1	25	-99.397%
2025-01-07	55.8500	56.0700	55.8500	56.0700	+7.931%	2	25	-99.394%
2025-01-03	51.9500	51.9500	51.9500	51.9500	-37.538%	2	25	-99.346%
2024-12-26	85.4900	86.9500	83.1700	83.1700	+5.278%	4	24	-99.591%
2024-12-20	78.3000	79.0000	78.3000	79.0000	-1.570%	6	22	-99.570%
2024-12-19	80.2600	80.2600	80.2600	80.2600	-13.373%	5	21	-99.576%
2024-12-18	92.6500	92.6500	92.6500	92.6500	+6.128%	2	19	-99.633%
2024-12-16	88.9500	88.9500	86.7000	87.3000	+15.156%	30	19	-99.611%
2024-12-13	76.4900	76.4900	75.8100	75.8100	+3.424%	4	4	-99.552%
2024-12-12	74.4700	74.4700	73.3000	73.3000	0.000%	2	2	-99.536%