Dark

TSLA20261218C870
TSLA Dec 18 2026 870.00 Call (TSLA261218C00870000)
option OPRA

EOD

Sep 21, 2026

0.2500-3.846%(-0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.2700	0.2700	0.2500	0.2500	-3.846%	4	791	0.000%
2026-09-18	0.2600	0.2600	0.2600	0.2600	-10.345%	1	788	-3.846%
2026-09-15	0.2900	0.2900	0.2900	0.2900	+7.407%	2	787	-13.793%
2026-09-14	0.2400	0.2700	0.2400	0.2700	-25.000%	3	787	-7.407%
2026-09-11	0.3600	0.3600	0.3600	0.3600	-18.182%	2	784	-30.556%
2026-09-09	0.4400	0.4500	0.4200	0.4400	-4.348%	41	782	-43.182%
2026-09-08	0.4600	0.4600	0.4600	0.4600	+6.977%	1	774	-45.652%
2026-09-04	0.4100	0.4300	0.4000	0.4300	-31.746%	5	774	-41.860%
2026-09-03	0.6300	0.6300	0.6300	0.6300	+21.154%	1	774	-60.317%
2026-09-02	0.5200	0.5200	0.5200	0.5200	+6.122%	4	774	-51.923%
2026-08-28	0.4900	0.4900	0.4900	0.4900	-16.949%	1	778	-48.980%
2026-08-26	0.5900	0.5900	0.5900	0.5900	-10.606%	3	778	-57.627%
2026-08-25	0.6600	0.6600	0.6600	0.6600	-2.941%	1	778	-62.121%
2026-08-24	0.6800	0.6800	0.6800	0.6800	+11.475%	10	778	-63.235%
2026-08-18	0.6100	0.6100	0.6100	0.6100	-6.154%	1	788	-59.016%
2026-08-17	0.6500	0.6500	0.6500	0.6500	-1.515%	1	788	-61.538%
2026-08-14	0.6600	0.6600	0.6600	0.6600	-4.348%	1	788	-62.121%
2026-08-12	0.6900	0.6900	0.6900	0.6900	-9.211%	1	788	-63.768%
2026-08-11	0.8300	0.8300	0.7600	0.7600	-7.317%	5	789	-67.105%
2026-08-10	0.8200	0.8200	0.8200	0.8200	+1.235%	2	785	-69.512%
2026-08-07	0.8100	0.8100	0.8100	0.8100	+3.846%	2	785	-69.136%
2026-08-06	0.7800	0.7800	0.7800	0.7800	+27.869%	1	785	-67.949%
2026-07-31	0.6100	0.6100	0.6100	0.6100	-7.576%	1	785	-59.016%
2026-07-30	0.6300	0.6600	0.6300	0.6600	+13.793%	2	786	-62.121%
2026-07-29	0.5800	0.5800	0.5800	0.5800	+5.455%	1	785	-56.897%
2026-07-28	0.5300	0.5500	0.5300	0.5500	-8.333%	4	785	-54.545%
2026-07-27	0.8000	0.8000	0.6000	0.6000	-32.584%	26	784	-58.333%
2026-07-23	0.8900	0.8900	0.8900	0.8900	-34.074%	1	774	-71.910%
2026-07-20	1.3500	1.3500	1.3500	1.3500	-8.784%	20	774	-81.481%
2026-07-17	1.4700	1.4800	1.4400	1.4800	-19.565%	151	774	-83.108%
2026-07-16	1.8400	1.8400	1.8400	1.8400	-21.702%	1	785	-86.413%
2026-07-09	2.3500	2.3500	2.3500	2.3500	-14.545%	1	784	-89.362%
2026-07-02	2.7500	2.7500	2.7500	2.7500	-27.632%	1	784	-90.909%
2026-06-30	3.8000	3.8000	3.8000	3.8000	+68.142%	1	784	-93.421%
2026-06-26	1.9000	2.3500	1.9000	2.2600	+17.098%	103	783	-88.938%
2026-06-25	2.0500	2.0500	1.9300	1.9300	-3.500%	6	777	-87.047%
2026-06-24	2.0000	2.0000	2.0000	2.0000	-33.333%	9	776	-87.500%
2026-06-22	2.7500	3.0000	2.7500	3.0000	0.000%	21	776	-91.667%
2026-06-18	3.0000	3.0000	3.0000	3.0000	-4.762%	1	775	-91.667%
2026-06-17	3.3500	3.3500	2.9300	3.1500	-21.250%	6	775	-92.063%
2026-06-15	4.0000	4.0000	4.0000	4.0000	+6.101%	1	775	-93.750%
2026-06-11	3.2400	3.7700	3.2400	3.7700	-22.268%	3	775	-93.369%
2026-06-09	4.8500	4.8500	4.8500	4.8500	+15.476%	1	775	-94.845%
2026-06-05	4.2000	4.2000	4.2000	4.2000	-16.996%	10	774	-94.048%
2026-06-04	5.0600	5.0600	5.0600	5.0600	-5.243%	1	774	-95.059%
2026-06-03	5.3400	5.3400	5.3400	5.3400	-0.187%	1	774	-95.318%
2026-06-02	5.1900	5.6000	5.1900	5.3500	+2.099%	67	775	-95.327%
2026-06-01	5.2400	5.2400	5.2400	5.2400	-27.624%	2	719	-95.229%
2026-05-28	7.1000	7.3300	7.1000	7.2400	+14.921%	15	721	-96.547%
2026-05-26	6.3000	6.3000	6.3000	6.3000	+9.948%	1	716	-96.032%
2026-05-21	5.7300	5.7300	5.7300	5.7300	+11.914%	15	715	-95.637%
2026-05-20	5.1200	5.1200	5.1200	5.1200	+17.701%	1	715	-95.117%
2026-05-19	4.3500	4.3500	4.3500	4.3500	-14.706%	1	715	-94.253%
2026-05-18	5.4600	5.4600	5.0500	5.1000	-22.727%	8	715	-95.098%
2026-05-15	6.5500	6.6000	6.5500	6.6000	-24.138%	8	715	-96.212%
2026-05-14	9.0600	9.0600	8.4000	8.7000	-1.136%	7	724	-97.126%
2026-05-13	8.8000	8.8000	8.8000	8.8000	+23.769%	1	724	-97.159%
2026-05-12	7.4900	7.4900	7.0500	7.1100	-11.567%	17	724	-96.484%
2026-05-11	8.0400	8.0400	8.0400	8.0400	+34.000%	1	724	-96.891%
2026-05-08	6.0000	6.0000	6.0000	6.0000	+25.000%	2	715	-95.833%
2026-05-07	4.8000	4.8000	4.8000	4.8000	+32.964%	1	715	-94.792%
2026-05-04	3.6100	3.6100	3.6100	3.6100	+5.248%	20	716	-93.075%
2026-05-01	3.4300	3.4300	3.4300	3.4300	+8.202%	1	695	-92.711%
2026-04-30	3.1700	3.1700	3.1700	3.1700	+15.693%	1	695	-92.114%
2026-04-29	2.8200	2.8200	2.7400	2.7400	-14.375%	2	696	-90.876%
2026-04-28	3.2000	3.2000	3.2000	3.2000	+18.519%	3	695	-92.188%
2026-04-27	2.7000	2.7000	2.7000	2.7000	-9.699%	3	695	-90.741%
2026-04-24	2.9900	2.9900	2.9900	2.9900	+4.545%	1	698	-91.639%
2026-04-23	3.1500	3.1500	2.8500	2.8600	-47.232%	18	697	-91.259%
2026-04-17	5.1500	5.4200	5.1500	5.4200	+31.553%	2	697	-95.387%
2026-04-16	4.0000	4.1200	4.0000	4.1200	-3.059%	15	696	-93.932%
2026-04-15	4.2000	4.2500	4.2000	4.2500	+98.598%	2	696	-94.118%
2026-04-14	2.1400	2.1400	2.1400	2.1400	+4.390%	1	697	-88.318%
2026-04-13	2.0500	2.0500	2.0500	2.0500	+10.215%	20	697	-87.805%
2026-04-08	1.8600	1.8600	1.8600	1.8600	+5.682%	1	678	-86.559%
2026-04-07	1.7000	1.7600	1.7000	1.7600	-7.368%	3	678	-85.795%
2026-04-06	2.0300	2.0300	1.8400	1.9000	-26.357%	338	677	-86.842%
2026-04-01	2.5800	2.5800	2.5800	2.5800	+13.656%	2	589	-90.310%
2026-03-31	2.2700	2.2700	2.2700	2.2700	+11.275%	1	589	-88.987%
2026-03-30	2.0600	2.0600	2.0400	2.0400	-14.644%	90	589	-87.745%
2026-03-27	2.3900	2.3900	2.3900	2.3900	-10.150%	2	598	-89.540%
2026-03-26	2.6700	2.6700	2.6600	2.6600	-13.916%	2	598	-90.602%
2026-03-25	3.0900	3.0900	3.0900	3.0900	-0.962%	1	598	-91.909%
2026-03-23	3.1700	3.2500	3.1200	3.1200	+15.129%	5	598	-91.987%
2026-03-20	2.7100	2.7100	2.7100	2.7100	-21.449%	3	595	-90.775%
2026-03-19	3.6300	3.6300	3.4300	3.4500	-8.971%	4	592	-92.754%
2026-03-18	4.4000	4.4000	3.7900	3.7900	-13.864%	245	594	-93.404%
2026-03-17	4.4900	4.5500	4.4000	4.4000	-15.058%	237	606	-94.318%
2026-03-16	5.1000	5.2000	5.1000	5.1800	-4.954%	91	564	-95.174%
2026-03-13	5.4500	5.4500	5.4500	5.4500	-19.498%	1	556	-95.413%
2026-03-11	6.7700	6.7700	6.7700	6.7700	+17.739%	1	555	-96.307%
2026-03-10	6.0500	6.0500	5.5500	5.7500	-3.846%	152	555	-95.652%
2026-03-09	5.6500	5.9800	5.6500	5.9800	-9.119%	63	518	-95.819%
2026-03-06	6.2000	6.5800	6.2000	6.5800	-4.638%	5	479	-96.201%
2026-03-05	6.9100	6.9100	6.9000	6.9000	-2.128%	2	480	-96.377%
2026-03-04	6.4500	7.0500	6.4500	7.0500	+20.513%	45	478	-96.454%
2026-03-03	6.9000	6.9000	5.7500	5.8500	-17.021%	166	477	-95.726%
2026-03-02	7.0500	7.0500	7.0500	7.0500	+2.174%	2	507	-96.454%
2026-02-27	7.4500	7.5000	6.9000	6.9000	-18.343%	218	507	-96.377%
2026-02-26	8.6000	8.6000	8.4500	8.4500	-3.096%	7	440	-97.041%
2026-02-25	8.7200	8.7200	8.7200	8.7200	+11.083%	2	436	-97.133%
2026-02-24	7.5500	7.8500	7.5500	7.8500	+22.656%	25	436	-96.815%
2026-02-23	7.4500	7.4500	6.3500	6.4000	-20.000%	52	452	-96.094%
2026-02-20	8.3500	8.3500	7.8000	8.0000	-3.030%	3	402	-96.875%
2026-02-19	8.6000	8.6000	8.1000	8.2500	-8.333%	83	402	-96.970%
2026-02-18	9.0000	9.0000	9.0000	9.0000	-14.286%	1	361	-97.222%
2026-02-13	10.1000	10.5000	10.0000	10.5000	-10.103%	12	361	-97.619%
2026-02-12	11.6800	11.6800	11.6800	11.6800	+2.456%	1	361	-97.860%
2026-02-10	11.4000	11.4000	11.4000	11.4000	+11.546%	10	361	-97.807%
2026-02-09	10.1500	10.3500	10.1500	10.2200	+1.692%	3	361	-97.554%
2026-02-06	9.1500	10.0500	9.1500	10.0500	+12.921%	3	362	-97.512%
2026-02-05	8.7000	8.9000	8.7000	8.9000	-9.184%	29	360	-97.191%
2026-02-04	11.1300	11.1300	9.2000	9.8000	-9.926%	25	361	-97.449%
2026-02-03	11.7500	11.7500	10.8800	10.8800	-7.404%	5	359	-97.702%
2026-02-02	11.3000	11.7500	11.2000	11.7500	-10.305%	277	360	-97.872%
2026-01-30	12.3500	14.4000	12.3500	13.1000	-13.816%	303	585	-98.092%
2026-01-27	15.2000	15.2000	15.2000	15.2000	-3.614%	5	343	-98.355%
2026-01-26	15.7700	15.7700	15.7700	15.7700	-11.404%	5	343	-98.415%
2026-01-23	17.8000	17.8000	17.8000	17.8000	-1.820%	4	338	-98.596%
2026-01-22	13.8500	18.1300	13.8500	18.1300	+37.348%	51	339	-98.621%
2026-01-20	13.1000	13.2000	13.1000	13.2000	-16.403%	4	332	-98.106%
2026-01-16	16.2000	16.2000	15.7900	15.7900	-6.678%	59	316	-98.417%
2026-01-15	18.1400	18.1400	16.8800	16.9200	+0.714%	7	316	-98.522%
2026-01-14	16.8000	16.8000	16.8000	16.8000	-9.189%	1	321	-98.512%
2026-01-13	19.4000	19.4000	18.5000	18.5000	-7.268%	7	322	-98.649%
2026-01-12	19.8000	20.6800	19.7200	19.9500	-0.250%	46	329	-98.747%
2026-01-09	19.0800	20.0000	19.0400	20.0000	+9.469%	4	364	-98.750%
2026-01-08	18.2700	18.2700	18.2600	18.2700	-3.842%	80	365	-98.632%
2026-01-07	19.2000	19.3000	18.9500	19.0000	+2.151%	25	413	-98.684%
2026-01-06	20.0000	20.0000	18.6000	18.6000	-23.013%	15	400	-98.656%
2026-01-05	22.0500	24.1600	22.0500	24.1600	+14.232%	6	412	-98.965%
2026-01-02	21.8500	21.8500	20.4100	21.1500	-13.849%	97	412	-98.818%
2025-12-31	24.8000	24.8000	24.5500	24.5500	-3.498%	49	331	-98.982%
2025-12-30	25.4400	25.4400	25.4400	25.4400	-6.642%	1	331	-99.017%
2025-12-29	28.7000	28.7000	27.2500	27.2500	-15.765%	4	331	-99.083%
2025-12-24	32.3500	32.3500	32.3500	32.3500	+0.779%	1	333	-99.227%
2025-12-23	34.9500	35.3000	32.1000	32.1000	-8.755%	4	333	-99.221%
2025-12-19	35.1800	35.1800	35.1800	35.1800	-1.869%	2	335	-99.289%
2025-12-18	34.5000	35.8500	34.5000	35.8500	+6.633%	19	334	-99.303%
2025-12-17	39.5000	39.5000	33.6200	33.6200	-14.865%	12	317	-99.256%
2025-12-16	35.1500	39.4900	35.1500	39.4900	+9.270%	26	316	-99.367%
2025-12-15	35.5700	36.1400	34.4000	36.1400	+26.364%	17	333	-99.308%
2025-12-12	29.6700	29.6700	26.4800	28.6000	+9.831%	8	329	-99.126%
2025-12-11	26.9000	26.9400	26.0400	26.0400	-4.229%	8	332	-99.040%
2025-12-10	27.1900	27.1900	27.1900	27.1900	+1.304%	1	328	-99.081%
2025-12-09	26.4500	26.8400	26.4500	26.8400	+3.830%	2	328	-99.069%
2025-12-08	27.2000	27.2000	25.5000	25.8500	-13.255%	51	327	-99.033%
2025-12-05	29.6500	30.1600	29.6500	29.8000	+4.561%	3	300	-99.161%
2025-12-04	28.3000	28.5000	28.3000	28.5000	+7.547%	5	298	-99.123%
2025-12-03	26.0100	26.5000	26.0100	26.5000	+6.000%	2	297	-99.057%
2025-12-01	24.4000	25.0000	24.4000	25.0000	-3.957%	2	295	-99.000%
2025-11-28	26.0300	26.0300	26.0300	26.0300	+1.680%	1	293	-99.040%
2025-11-26	25.6000	25.6000	25.6000	25.6000	+5.306%	1	293	-99.023%
2025-11-25	24.3100	24.3100	24.3100	24.3100	+0.704%	1	293	-98.972%
2025-11-24	23.0000	24.1400	23.0000	24.1400	+10.734%	2	292	-98.964%
2025-11-21	22.2000	22.2000	21.8000	21.8000	-6.237%	5	290	-98.853%
2025-11-20	28.1200	28.1200	23.2500	23.2500	-1.899%	8	289	-98.925%
2025-11-13	26.5000	26.5000	23.7000	23.7000	-19.360%	2	289	-98.945%
2025-11-12	29.5000	29.5000	29.3800	29.3900	-7.579%	6	289	-99.149%
2025-11-11	31.8800	31.8800	31.7000	31.8000	-3.636%	7	287	-99.214%
2025-11-07	32.2500	33.0000	32.2500	33.0000	-15.709%	10	287	-99.242%
2025-11-06	41.5500	41.5500	39.1500	39.1500	-1.261%	2	288	-99.361%
2025-11-05	39.6500	39.6500	39.6000	39.6500	-7.143%	14	288	-99.369%
2025-11-03	42.4500	42.7000	42.4500	42.7000	+29.003%	3	295	-99.415%
2025-10-13	33.1000	33.1000	33.1000	33.1000	-8.437%	14	295	-99.245%
2025-10-07	36.1500	36.1500	36.1500	36.1500	+5.919%	1	296	-99.308%
2025-10-03	32.8700	34.2000	32.6200	34.1300	-17.100%	167	296	-99.268%
2025-10-02	41.0700	41.1700	41.0700	41.1700	+9.175%	22	229	-99.393%
2025-09-22	37.8900	37.8900	37.7100	37.7100	+4.315%	2	232	-99.337%
2025-09-18	36.1500	36.1500	36.1500	36.1500	+70.519%	1	232	-99.308%
2025-09-11	19.8000	21.2000	19.8000	21.2000	+22.190%	4	231	-98.821%
2025-08-22	16.2000	17.3500	16.2000	17.3500	-7.219%	14	229	-98.559%
2025-08-12	18.7000	18.7000	18.7000	18.7000	+34.050%	2	222	-98.663%
2025-08-06	13.9500	13.9500	13.9500	13.9500	-10.000%	3	220	-98.208%
2025-07-30	15.5000	15.5000	15.5000	15.5000	+4.027%	1	220	-98.387%
2025-07-25	15.4500	15.6500	14.9000	14.9000	+25.632%	7	219	-98.322%
2025-07-24	11.8600	11.8600	11.8600	11.8600	-29.822%	1	217	-97.892%
2025-07-15	16.9000	16.9000	16.9000	16.9000	-41.482%	1	216	-98.521%
2025-06-02	28.9000	28.9000	28.8800	28.8800	-14.430%	2	215	-99.134%
2025-05-27	34.3000	34.3000	33.7500	33.7500	+9.329%	33	215	-99.259%
2025-05-21	30.8800	30.8800	30.8700	30.8700	+78.130%	76	229	-99.190%
2025-04-28	17.3300	17.3300	17.3300	17.3300	+60.463%	1	153	-98.557%
2025-04-24	10.8000	10.8000	10.8000	10.8000	-4.425%	1	152	-97.685%
2025-04-23	11.3000	11.3000	11.2500	11.3000	-19.286%	4	152	-97.788%
2025-04-04	14.0000	14.0000	14.0000	14.0000	-32.203%	8	154	-98.214%
2025-04-02	20.6500	20.6500	20.6500	20.6500	+17.330%	6	158	-98.789%
2025-03-28	17.6000	17.6000	17.6000	17.6000	+11.041%	2	158	-98.580%
2025-03-12	15.8500	15.8500	15.8500	15.8500	+5.316%	1	158	-98.423%
2025-03-07	15.0500	15.0500	15.0500	15.0500	-9.337%	6	158	-98.339%
2025-03-06	16.6000	16.6000	16.6000	16.6000	-13.766%	2	158	-98.494%
2025-02-27	19.2500	19.2500	19.2500	19.2500	-13.288%	1	158	-98.701%
2025-02-25	22.2000	22.2000	22.2000	22.2000	-23.448%	2	159	-98.874%
2025-02-21	29.0000	29.0000	29.0000	29.0000	-16.547%	2	159	-99.138%
2025-02-18	34.7500	34.7500	34.7500	34.7500	-2.250%	1	160	-99.281%
2025-02-14	34.0000	35.5500	34.0000	35.5500	+22.249%	198	63	-99.297%
2025-02-12	29.0800	29.0800	29.0800	29.0800	-9.857%	3	63	-99.140%
2025-02-11	32.2600	32.2600	32.2600	32.2600	-7.432%	1	60	-99.225%
2025-02-10	35.8000	36.2500	34.8500	34.8500	-11.548%	5	60	-99.283%
2025-02-07	41.7500	41.7500	39.4000	39.4000	-3.502%	4	65	-99.365%
2025-02-06	39.1700	40.8300	39.1700	40.8300	-5.683%	2	63	-99.388%
2025-02-05	43.2900	43.2900	43.2900	43.2900	-9.435%	1	64	-99.422%
2025-01-29	49.4000	49.4500	47.8000	47.8000	-1.178%	7	63	-99.477%
2025-01-28	48.3700	48.3700	48.3700	48.3700	-16.961%	1	63	-99.483%
2025-01-21	58.2500	58.2500	58.2500	58.2500	-6.048%	6	59	-99.571%
2025-01-15	61.9800	62.0000	61.9800	62.0000	+16.127%	2	59	-99.597%
2025-01-10	50.8200	53.4300	49.9500	53.3900	-10.118%	8	60	-99.532%
2025-01-07	59.4000	59.4000	59.4000	59.4000	+26.923%	9	60	-99.579%
2025-01-02	50.5600	50.5600	46.8000	46.8000	-16.607%	6	69	-99.466%
2024-12-31	56.1200	56.1200	56.1200	56.1200	-28.537%	2	64	-99.555%
2024-12-26	78.5000	79.5000	78.4400	78.5300	+2.159%	7	64	-99.682%
2024-12-24	76.8700	76.8700	76.8700	76.8700	+19.178%	4	65	-99.675%
2024-12-23	66.5000	66.5000	64.5000	64.5000	-9.283%	2	65	-99.612%
2024-12-19	74.7000	74.7000	71.1000	71.1000	-8.080%	25	67	-99.648%
2024-12-18	82.0000	92.3000	77.0000	77.3500	-14.530%	12	69	-99.677%
2024-12-17	85.8100	93.9300	85.4000	90.5000	+7.879%	36	72	-99.724%
2024-12-16	76.7600	86.5000	74.6500	83.8900	0.000%	64	44	-99.702%