Dark

TSLA20261218C860
TSLA Dec 18 2026 860.00 Call (TSLA261218C00860000)
option OPRA

EOD

Sep 21, 2026

0.2600-7.143%(-0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.2700	0.2700	0.2600	0.2600	-7.143%	3	1,012	0.000%
2026-09-18	0.2800	0.2800	0.2800	0.2800	-12.500%	1	1,014	-7.143%
2026-09-17	0.3200	0.3200	0.3200	0.3200	-11.111%	1	1,013	-18.750%
2026-09-11	0.3600	0.3600	0.3600	0.3600	-28.000%	1	1,013	-27.778%
2026-09-08	0.5000	0.5000	0.5000	0.5000	-3.846%	2	1,013	-48.000%
2026-09-02	0.5200	0.5200	0.5200	0.5200	-1.887%	1	1,012	-50.000%
2026-09-01	0.5300	0.5300	0.5300	0.5300	-13.115%	1	1,012	-50.943%
2026-08-31	0.6100	0.6100	0.6100	0.6100	+19.608%	1	1,013	-57.377%
2026-08-28	0.5100	0.5100	0.5100	0.5100	-5.556%	1	1,012	-49.020%
2026-08-27	0.4600	0.5400	0.4600	0.5400	-1.818%	21	1,013	-51.852%
2026-08-26	0.5900	0.5900	0.5500	0.5500	-15.385%	6	1,032	-52.727%
2026-08-25	0.7000	0.7000	0.6500	0.6500	-5.797%	90	1,038	-60.000%
2026-08-24	0.6900	0.6900	0.6900	0.6900	-16.867%	1	1,083	-62.319%
2026-08-21	0.8300	0.8300	0.8300	0.8300	+18.571%	3	1,083	-68.675%
2026-08-20	0.7000	0.7000	0.7000	0.7000	+9.375%	1	1,083	-62.857%
2026-08-18	0.6400	0.6400	0.6400	0.6400	-11.111%	1	1,083	-59.375%
2026-08-14	0.7200	0.7200	0.7200	0.7200	+10.769%	20	1,084	-63.889%
2026-08-12	0.6900	0.6900	0.6500	0.6500	-18.750%	2	1,064	-60.000%
2026-08-11	0.8100	0.8100	0.8000	0.8000	-2.439%	2	1,063	-67.500%
2026-08-10	0.8200	0.8200	0.8200	0.8200	-2.381%	1	1,062	-68.293%
2026-08-04	0.7900	0.8400	0.7900	0.8400	0.000%	2	1,061	-69.048%
2026-08-03	0.8400	0.8400	0.8400	0.8400	+35.484%	1	1,061	-69.048%
2026-07-31	0.6200	0.6200	0.6200	0.6200	-7.463%	1	1,061	-58.065%
2026-07-30	0.6400	0.6700	0.6400	0.6700	0.000%	3	1,062	-61.194%
2026-07-27	0.6800	0.6800	0.6700	0.6700	-11.842%	2	1,063	-61.194%
2026-07-24	0.8800	0.8800	0.7500	0.7600	-14.607%	152	1,064	-65.789%
2026-07-23	1.0100	1.0100	0.8900	0.8900	-39.456%	14	1,093	-70.787%
2026-07-22	1.4700	1.4700	1.4700	1.4700	+4.255%	1	1,090	-82.313%
2026-07-21	1.4700	1.4700	1.4100	1.4100	+5.224%	11	1,090	-81.560%
2026-07-20	1.3400	1.3400	1.3400	1.3400	-8.219%	1	1,090	-80.597%
2026-07-17	1.4600	1.4700	1.4600	1.4600	-32.093%	141	1,091	-82.192%
2026-07-13	2.1500	2.1500	2.1500	2.1500	-17.625%	1	954	-87.907%
2026-07-10	2.6100	2.6100	2.6100	2.6100	+9.205%	1	954	-90.038%
2026-07-09	2.3900	2.3900	2.3900	2.3900	+2.137%	1	954	-89.121%
2026-07-08	2.3400	2.3400	2.3400	2.3400	-24.516%	2	954	-88.889%
2026-07-06	3.1000	3.1000	3.1000	3.1000	+1.307%	3	952	-91.613%
2026-07-02	3.0600	3.0600	3.0600	3.0600	-16.164%	2	952	-91.503%
2026-06-30	3.6500	3.6500	3.6500	3.6500	+8.955%	1	950	-92.877%
2026-06-29	2.3300	3.3500	2.3300	3.3500	+45.022%	9	951	-92.239%
2026-06-24	2.3100	2.3100	2.3100	2.3100	-3.750%	1	950	-88.745%
2026-06-23	2.4500	2.4500	2.4000	2.4000	-18.644%	2	949	-89.167%
2026-06-22	2.9500	2.9500	2.9500	2.9500	+4.240%	1	949	-91.186%
2026-06-18	2.9900	2.9900	2.8300	2.8300	-16.765%	2	940	-90.813%
2026-06-17	3.2000	3.4000	3.2000	3.4000	-17.073%	38	940	-92.353%
2026-06-15	4.4000	4.4000	4.1000	4.1000	+20.588%	2	940	-93.659%
2026-06-11	3.4000	3.4000	3.4000	3.4000	-3.683%	1	940	-92.353%
2026-06-10	3.5300	3.5300	3.5300	3.5300	-28.687%	1	941	-92.635%
2026-06-09	4.9700	4.9700	4.9500	4.9500	+4.211%	3	941	-94.747%
2026-06-08	4.7100	4.7900	4.6800	4.7500	+18.159%	89	938	-94.526%
2026-06-05	4.0200	4.0200	4.0200	4.0200	-24.860%	1	905	-93.532%
2026-06-04	5.3500	5.3500	5.3500	5.3500	-13.710%	51	905	-95.140%
2026-06-03	6.2000	6.2000	6.2000	6.2000	+11.712%	7	888	-95.806%
2026-06-02	5.5000	5.5500	5.5000	5.5500	+4.717%	18	888	-95.315%
2026-06-01	5.3000	5.3000	5.3000	5.3000	-30.990%	25	887	-95.094%
2026-05-27	7.6800	7.6800	7.6800	7.6800	+19.070%	1	912	-96.615%
2026-05-26	6.5500	6.5500	6.4500	6.4500	+6.086%	2	912	-95.969%
2026-05-22	6.0800	6.0800	6.0800	6.0800	+5.739%	1	911	-95.724%
2026-05-21	5.7000	5.7500	5.7000	5.7500	+1.770%	17	912	-95.478%
2026-05-18	6.0000	6.0000	5.6500	5.6500	-12.403%	2	912	-95.398%
2026-05-15	6.6700	6.6700	6.4500	6.4500	-34.518%	26	912	-95.969%
2026-05-13	9.3600	9.8500	9.3600	9.8500	+46.360%	5	886	-97.360%
2026-05-12	6.7300	6.7300	6.7300	6.7300	-19.305%	6	886	-96.137%
2026-05-11	8.3500	8.3500	8.3400	8.3400	+35.610%	2	886	-96.882%
2026-05-08	6.0200	6.1500	6.0200	6.1500	+66.667%	81	890	-95.772%
2026-05-06	3.6900	3.6900	3.6900	3.6900	-5.141%	8	889	-92.954%
2026-05-04	3.8900	3.8900	3.8900	3.8900	+0.258%	4	889	-93.316%
2026-05-01	3.9400	3.9400	3.8800	3.8800	+28.477%	2	884	-93.299%
2026-04-27	3.0200	3.0200	3.0200	3.0200	-1.629%	1	884	-91.391%
2026-04-23	3.0700	3.0700	3.0700	3.0700	-42.402%	25	883	-91.531%
2026-04-17	5.3300	5.3300	5.3300	5.3300	+21.412%	1	883	-95.122%
2026-04-16	4.3900	4.3900	4.3900	4.3900	+115.196%	1	884	-94.077%
2026-04-13	2.0400	2.0400	2.0400	2.0400	+2.000%	20	883	-87.255%
2026-04-08	2.0000	2.0000	2.0000	2.0000	+4.712%	12	885	-87.000%
2026-04-07	1.7500	1.9100	1.7500	1.9100	-15.487%	93	885	-86.387%
2026-04-02	2.2600	2.2600	2.2600	2.2600	-14.394%	1	882	-88.496%
2026-04-01	2.6400	2.6400	2.6400	2.6400	+16.300%	1	882	-90.152%
2026-03-31	2.2700	2.2700	2.2700	2.2700	+9.662%	12	882	-88.546%
2026-03-30	2.3100	2.3100	2.0600	2.0700	-34.906%	110	882	-87.440%
2026-03-24	3.1800	3.1800	3.1800	3.1800	+16.058%	6	799	-91.824%
2026-03-20	2.8400	2.8400	2.7400	2.7400	-18.209%	44	793	-90.511%
2026-03-19	3.5000	3.5500	3.1500	3.3500	-14.322%	268	794	-92.239%
2026-03-18	4.3500	4.3500	3.8000	3.9100	-14.066%	406	668	-93.350%
2026-03-17	5.1000	5.1000	4.5500	4.5500	-13.333%	368	664	-94.286%
2026-03-16	5.5000	5.5000	5.2000	5.2500	-10.256%	154	581	-95.048%
2026-03-12	5.7500	5.8500	5.7500	5.8500	+0.862%	105	579	-95.556%
2026-03-10	6.3000	6.3100	5.8000	5.8000	-7.937%	50	581	-95.517%
2026-03-09	5.8000	6.4500	5.7000	6.3000	+1.286%	64	571	-95.873%
2026-03-06	6.2200	6.2200	6.2200	6.2200	-15.027%	1	661	-95.820%
2026-03-05	7.3200	7.3200	7.3200	7.3200	-2.530%	1	662	-96.448%
2026-03-04	6.6500	7.5100	6.6500	7.5100	+25.167%	46	662	-96.538%
2026-03-03	6.9500	6.9500	6.0000	6.0000	-20.319%	310	664	-95.667%
2026-03-02	7.3000	7.5300	7.2500	7.5300	-2.335%	15	621	-96.547%
2026-02-27	6.9000	7.7100	6.9000	7.7100	-8.214%	151	627	-96.628%
2026-02-26	8.4500	8.4500	8.4000	8.4000	-7.692%	2	742	-96.905%
2026-02-25	9.1000	9.1000	9.1000	9.1000	+13.750%	2	742	-97.143%
2026-02-24	6.9700	8.0000	6.9700	8.0000	+19.403%	88	742	-96.750%
2026-02-23	6.7500	6.7500	6.6300	6.7000	-20.238%	211	702	-96.119%
2026-02-20	8.2500	8.4100	8.2500	8.4000	-3.670%	53	591	-96.905%
2026-02-19	8.4500	8.7200	8.4500	8.7200	-8.787%	164	592	-97.018%
2026-02-17	8.9500	9.5600	8.8000	9.5600	-13.091%	131	540	-97.280%
2026-02-13	10.7500	11.0000	10.7500	11.0000	-7.950%	13	577	-97.636%
2026-02-11	11.9500	11.9500	11.9500	11.9500	+0.844%	2	577	-97.824%
2026-02-10	11.7000	11.8500	11.6000	11.8500	+8.219%	135	577	-97.806%
2026-02-09	10.0000	10.9500	10.0000	10.9500	+6.829%	13	508	-97.626%
2026-02-06	10.1000	10.2500	10.1000	10.2500	+12.390%	12	508	-97.463%
2026-02-05	9.1400	9.1400	9.1200	9.1200	-7.411%	42	502	-97.149%
2026-02-04	11.0000	11.0000	9.8500	9.8500	-18.257%	329	501	-97.360%
2026-02-02	11.9000	12.0500	11.9000	12.0500	+3.879%	37	550	-97.842%
2026-01-29	12.3600	12.3600	11.6000	11.6000	-26.068%	328	514	-97.759%
2026-01-28	15.9200	15.9500	15.6900	15.6900	-4.909%	182	610	-98.343%
2026-01-22	15.0000	16.5000	15.0000	16.5000	+20.000%	3	540	-98.424%
2026-01-21	13.7500	13.7500	13.7500	13.7500	+6.589%	200	540	-98.109%
2026-01-20	12.9000	12.9000	12.9000	12.9000	-29.929%	1	461	-97.984%
2026-01-15	18.4100	18.4100	18.4100	18.4100	-6.643%	125	461	-98.588%
2026-01-13	19.7200	19.7200	19.7200	19.7200	-3.570%	1	340	-98.682%
2026-01-12	20.4000	21.2600	20.3700	20.4500	+3.023%	18	341	-98.729%
2026-01-09	19.9000	20.7000	19.6500	19.8500	+6.491%	6	336	-98.690%
2026-01-08	18.6300	19.3000	18.6300	18.6400	-4.898%	19	340	-98.605%
2026-01-07	19.6000	19.6000	19.6000	19.6000	+0.979%	29	340	-98.673%
2026-01-06	20.9500	21.0000	19.4100	19.4100	-9.721%	73	341	-98.660%
2026-01-02	21.0000	21.5000	20.9500	21.5000	-25.217%	73	297	-98.791%
2025-12-29	28.7500	28.7500	28.7500	28.7500	-12.826%	2	271	-99.096%
2025-12-26	32.9800	32.9800	32.9800	32.9800	-0.061%	1	273	-99.212%
2025-12-23	34.5500	34.5500	33.0000	33.0000	-4.348%	2	273	-99.212%
2025-12-17	33.5400	34.5000	33.5400	34.5000	-9.330%	2	274	-99.246%
2025-12-16	38.0500	38.0500	38.0500	38.0500	+2.561%	4	272	-99.317%
2025-12-15	37.1000	37.1000	37.1000	37.1000	+24.288%	1	272	-99.299%
2025-12-12	30.0600	30.0600	29.8500	29.8500	+8.152%	3	271	-99.129%
2025-12-10	27.6000	27.6000	27.6000	27.6000	-5.641%	1	269	-99.058%
2025-12-09	26.3500	29.2500	26.3500	29.2500	+6.364%	4	269	-99.111%
2025-12-08	27.5000	27.5000	27.5000	27.5000	-11.003%	1	269	-99.055%
2025-12-05	30.5000	30.9000	30.5000	30.9000	+4.746%	2	269	-99.159%
2025-12-04	29.5000	29.5000	29.5000	29.5000	+2.006%	1	267	-99.119%
2025-12-03	27.4000	28.9200	26.7100	28.9200	+9.132%	3	266	-99.101%
2025-11-28	26.5000	26.5000	26.5000	26.5000	+0.837%	1	263	-99.019%
2025-11-26	26.2800	26.2800	26.2800	26.2800	+1.663%	1	262	-99.011%
2025-11-24	23.5000	25.8500	23.5000	25.8500	-5.657%	5	262	-98.994%
2025-11-17	27.4000	27.4000	27.4000	27.4000	+12.757%	1	259	-99.051%
2025-11-13	24.3000	24.3000	24.3000	24.3000	-28.000%	1	258	-98.930%
2025-11-07	33.7500	33.7500	33.7500	33.7500	-15.940%	1	257	-99.230%
2025-11-06	42.5000	42.5000	40.1500	40.1500	-6.432%	2	256	-99.352%
2025-11-05	42.9100	42.9100	42.9100	42.9100	+5.378%	1	254	-99.394%
2025-11-04	40.2800	40.8500	40.2800	40.7200	-6.391%	3	255	-99.361%
2025-11-03	43.5000	43.5000	43.5000	43.5000	+14.323%	1	255	-99.402%
2025-10-31	38.0500	38.0500	38.0500	38.0500	-4.875%	2	255	-99.317%
2025-10-29	40.0000	40.0000	40.0000	40.0000	+8.696%	1	253	-99.350%
2025-10-27	33.2000	36.8000	33.2000	36.8000	+5.747%	2	250	-99.293%
2025-10-21	34.8000	34.8000	34.8000	34.8000	+15.156%	1	250	-99.253%
2025-10-13	30.2200	30.2200	30.2200	30.2200	-13.036%	1	249	-99.140%
2025-10-09	34.7500	34.7500	34.7500	34.7500	-2.250%	1	249	-99.252%
2025-10-08	35.5500	35.5500	35.5500	35.5500	+2.126%	3	248	-99.269%
2025-10-03	34.9600	34.9600	34.8100	34.8100	-17.080%	2	248	-99.253%
2025-10-02	42.2200	42.2400	41.9600	41.9800	-5.023%	95	248	-99.381%
2025-10-01	41.1000	44.2000	41.1000	44.2000	+22.880%	16	188	-99.412%
2025-09-25	35.9700	35.9700	35.9700	35.9700	-9.850%	2	181	-99.277%
2025-09-22	39.9000	39.9000	39.9000	39.9000	+3.502%	1	181	-99.348%
2025-09-18	38.5500	38.5500	38.5500	38.5500	+11.739%	1	181	-99.326%
2025-09-17	34.5000	34.5000	34.5000	34.5000	-3.226%	1	180	-99.246%
2025-09-15	35.6500	35.6500	35.6500	35.6500	+21.755%	1	180	-99.271%
2025-09-12	29.2600	29.2800	29.2400	29.2800	+80.852%	27	180	-99.112%
2025-09-04	16.6900	16.6900	16.1900	16.1900	+4.519%	2	176	-98.394%
2025-09-02	15.4900	15.4900	15.4900	15.4900	-26.238%	8	177	-98.321%
2025-08-27	21.0000	21.0000	21.0000	21.0000	+3.858%	5	177	-98.762%
2025-08-26	20.2200	20.2200	20.2200	20.2200	+13.596%	10	177	-98.714%
2025-08-22	16.2500	17.8000	16.2500	17.8000	+21.088%	8	177	-98.539%
2025-08-21	14.7000	14.7000	14.7000	14.7000	-27.586%	2	176	-98.231%
2025-08-11	20.3000	20.3000	20.3000	20.3000	+19.412%	1	176	-98.719%
2025-08-08	15.1500	17.0000	15.1500	17.0000	+30.769%	6	175	-98.471%
2025-08-04	13.0000	13.0000	13.0000	13.0000	-18.495%	10	171	-98.000%
2025-07-25	14.3500	15.9500	14.3000	15.9500	+11.617%	31	161	-98.370%
2025-07-07	14.2900	14.2900	14.2900	14.2900	-9.842%	1	158	-98.181%
2025-07-01	15.8500	15.8500	15.8500	15.8500	-21.144%	1	159	-98.360%
2025-06-30	20.1000	20.1000	20.1000	20.1000	-29.474%	1	159	-98.706%
2025-06-11	28.5000	28.5000	28.5000	28.5000	+49.606%	1	158	-99.088%
2025-06-09	19.0500	19.0500	19.0500	19.0500	-43.556%	1	158	-98.635%
2025-05-27	33.7500	33.7500	33.7500	33.7500	+13.445%	12	158	-99.230%
2025-05-22	29.2300	29.7500	29.2300	29.7500	-4.032%	2	146	-99.126%
2025-05-21	31.0000	31.0000	31.0000	31.0000	-1.274%	21	145	-99.161%
2025-05-19	31.4000	31.4500	31.4000	31.4000	+10.175%	52	145	-99.172%
2025-05-13	28.5000	28.5000	28.5000	28.5000	+129.839%	52	120	-99.088%
2025-04-11	12.4000	12.4000	12.4000	12.4000	-38.062%	2	68	-97.903%
2025-03-27	20.1600	20.1600	19.8500	20.0200	+52.591%	6	68	-98.701%
2025-03-21	13.1200	13.1200	13.1200	13.1200	+9.791%	4	68	-98.018%
2025-03-18	11.9400	11.9500	11.9400	11.9500	-24.606%	3	66	-97.824%
2025-03-12	15.8500	15.8500	15.8500	15.8500	+25.197%	1	64	-98.360%
2025-03-11	12.5700	12.6600	12.5700	12.6600	-7.321%	8	64	-97.946%
2025-03-10	13.6600	13.6600	13.6600	13.6600	-16.707%	1	65	-98.097%
2025-03-06	16.4000	16.4000	16.4000	16.4000	-12.440%	1	65	-98.415%
2025-02-28	18.7300	18.7300	18.7300	18.7300	-13.207%	2	65	-98.612%
2025-02-25	25.0900	25.2000	21.5800	21.5800	-27.095%	57	64	-98.795%
2025-02-21	29.6000	29.6000	29.6000	29.6000	-14.525%	2	20	-99.122%
2025-02-20	34.6300	34.6300	34.6300	34.6300	+8.660%	1	20	-99.249%
2025-02-12	31.8700	31.8700	31.8700	31.8700	+6.269%	5	20	-99.184%
2025-02-11	29.9900	29.9900	29.9900	29.9900	-37.325%	1	15	-99.133%
2025-02-04	46.0000	47.8500	46.0000	47.8500	-19.997%	3	15	-99.457%
2025-01-31	59.8100	59.8100	59.8100	59.8100	+19.620%	2	15	-99.565%
2025-01-29	49.5000	50.0500	48.6000	50.0000	-16.625%	5	15	-99.480%
2025-01-23	59.9700	59.9700	59.9700	59.9700	+17.588%	1	13	-99.566%
2025-01-13	51.0000	51.0000	51.0000	51.0000	-3.116%	1	13	-99.490%
2025-01-03	49.3500	52.6400	49.3500	52.6400	+3.622%	6	13	-99.506%
2025-01-02	50.8000	50.8000	50.8000	50.8000	-10.642%	2	11	-99.488%
2024-12-31	56.8500	56.8500	56.8500	56.8500	-37.390%	2	9	-99.543%
2024-12-18	90.8000	90.8000	90.8000	90.8000	-0.077%	8	9	-99.714%
2024-12-17	92.0500	92.0500	90.8700	90.8700	0.000%	9	9	-99.714%