Dark

TSLA20261218C880
TSLA Dec 18 2026 880.00 Call (TSLA261218C00880000)
option OPRA

EOD

Sep 21, 2026

0.25000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.2500	0.2500	0.2500	0.2500	0.000%	1	2,166	0.000%
2026-09-18	0.2500	0.2500	0.2500	0.2500	-13.793%	1	2,167	0.000%
2026-09-14	0.2900	0.2900	0.2900	0.2900	-12.121%	3	2,167	-13.793%
2026-09-11	0.3300	0.3300	0.3300	0.3300	-37.736%	3	2,167	-24.242%
2026-09-10	0.5300	0.5300	0.5300	0.5300	+29.268%	935	2,164	-52.830%
2026-09-09	0.3800	0.4100	0.3800	0.4100	-36.923%	2	1,318	-39.024%
2026-09-03	0.5600	0.6500	0.5600	0.6500	+6.557%	14	1,318	-61.538%
2026-08-31	0.6100	0.6100	0.6100	0.6100	-23.750%	16	1,316	-59.016%
2026-08-21	0.8000	0.8000	0.8000	0.8000	+21.212%	9	1,300	-68.750%
2026-08-20	0.6600	0.6600	0.6600	0.6600	+1.538%	1	1,309	-62.121%
2026-08-12	0.6500	0.6500	0.6500	0.6500	-13.333%	1	1,309	-61.538%
2026-08-11	0.7500	0.7500	0.7500	0.7500	-3.846%	1	1,310	-66.667%
2026-08-10	0.7800	0.7800	0.7800	0.7800	+27.869%	8	1,309	-67.949%
2026-07-31	0.6100	0.6100	0.6100	0.6100	-4.688%	1	1,301	-59.016%
2026-07-30	0.6300	0.6400	0.6300	0.6400	+18.519%	2	1,302	-60.938%
2026-07-28	0.5400	0.5400	0.5400	0.5400	0.000%	10	1,301	-53.704%
2026-07-27	0.6900	0.6900	0.5400	0.5400	-28.947%	18	1,299	-53.704%
2026-07-24	0.7600	0.7600	0.7600	0.7600	-10.588%	5	1,301	-67.105%
2026-07-23	0.8500	0.8800	0.8500	0.8500	-31.452%	22	1,301	-70.588%
2026-07-20	1.2700	1.2700	1.2400	1.2400	-8.148%	23	1,301	-79.839%
2026-07-17	1.3500	1.3900	1.3500	1.3500	-36.321%	26	1,324	-81.481%
2026-07-02	2.1800	2.1800	2.1200	2.1200	-35.952%	4	1,327	-88.208%
2026-06-30	3.3000	3.4400	3.2800	3.3100	+22.140%	181	1,327	-92.447%
2026-06-29	2.6000	2.7700	2.5700	2.7100	+25.463%	130	1,326	-90.775%
2026-06-26	1.8700	2.2700	1.8700	2.1600	+18.681%	105	1,306	-88.426%
2026-06-25	1.8700	1.8700	1.8200	1.8200	-8.081%	3	1,308	-86.264%
2026-06-24	1.9800	1.9800	1.9800	1.9800	-4.808%	2	1,306	-87.374%
2026-06-23	2.5000	2.5000	2.0800	2.0800	-27.018%	21	1,306	-87.981%
2026-06-17	2.9600	2.9600	2.8200	2.8500	-30.825%	16	1,311	-91.228%
2026-06-12	4.0000	4.1200	4.0000	4.1200	+32.476%	9	1,311	-93.932%
2026-06-10	3.3800	3.3800	3.1100	3.1100	-22.250%	2	1,311	-91.961%
2026-06-08	4.0000	4.0000	4.0000	4.0000	-23.225%	1	1,312	-93.750%
2026-06-03	5.7500	5.7500	5.2100	5.2100	-7.460%	25	1,313	-95.202%
2026-05-29	5.6300	5.6300	5.6300	5.6300	-20.368%	1	1,337	-95.560%
2026-05-27	6.8800	7.0700	6.8800	7.0700	+17.442%	3	1,337	-96.464%
2026-05-26	5.9000	6.0200	5.9000	6.0200	+14.885%	16	1,339	-95.847%
2026-05-21	4.9000	5.2400	4.9000	5.2400	+20.460%	75	1,339	-95.229%
2026-05-19	4.1800	4.3500	4.0500	4.3500	-17.769%	23	1,339	-94.253%
2026-05-18	5.2900	5.2900	5.2900	5.2900	-13.421%	1	1,274	-95.274%
2026-05-15	6.1200	6.1200	6.1100	6.1100	-25.488%	15	1,274	-95.908%
2026-05-14	8.2000	8.2000	8.2000	8.2000	-6.818%	1	1,255	-96.951%
2026-05-13	8.5000	8.8000	8.5000	8.8000	+37.500%	2	1,254	-97.159%
2026-05-12	6.9000	6.9000	6.4000	6.4000	-18.782%	2	1,254	-96.094%
2026-05-11	7.3100	7.8800	7.3100	7.8800	+32.437%	13	1,254	-96.827%
2026-05-08	5.5800	5.9500	5.5000	5.9500	+65.278%	5	1,254	-95.798%
2026-05-06	3.6000	3.6000	3.6000	3.6000	+0.279%	1	1,252	-93.056%
2026-05-04	3.6000	3.6000	3.5900	3.5900	-1.644%	7	1,252	-93.036%
2026-05-01	3.6500	3.6500	3.6500	3.6500	+47.177%	1	1,256	-93.151%
2026-04-30	2.5300	2.5300	2.4800	2.4800	-17.333%	11	1,256	-89.919%
2026-04-24	3.0000	3.0000	3.0000	3.0000	+7.143%	8	1,261	-91.667%
2026-04-23	2.8500	2.9000	2.8000	2.8000	-24.324%	5	1,261	-91.071%
2026-04-22	3.7000	3.7000	3.7000	3.7000	-20.771%	1	1,264	-93.243%
2026-04-17	4.9500	5.0900	4.6700	4.6700	+12.530%	13	1,264	-94.647%
2026-04-16	3.8500	4.2000	3.8500	4.1500	+71.488%	4	1,271	-93.976%
2026-04-14	2.4200	2.4200	2.4200	2.4200	+37.500%	6	1,269	-89.669%
2026-04-07	1.6900	1.7600	1.6900	1.7600	-3.825%	90	1,269	-85.795%
2026-04-06	1.8900	1.8900	1.7600	1.8300	-8.500%	39	1,351	-86.339%
2026-04-02	2.0200	2.0200	1.9900	2.0000	-18.367%	3	1,367	-87.500%
2026-04-01	2.2800	2.4500	2.2200	2.4500	+19.512%	7	1,367	-89.796%
2026-03-31	2.0500	2.0500	2.0500	2.0500	+11.413%	12	1,368	-87.805%
2026-03-30	2.2500	2.2500	1.8300	1.8400	-18.943%	85	1,368	-86.413%
2026-03-27	2.2700	2.2700	2.2700	2.2700	-12.692%	1	1,327	-88.987%
2026-03-26	2.6000	2.6000	2.6000	2.6000	-5.455%	12	1,327	-90.385%
2026-03-23	3.1300	3.1300	2.7200	2.7500	+14.583%	4	1,327	-90.909%
2026-03-20	2.5600	2.5600	2.4000	2.4000	-17.526%	3	1,328	-89.583%
2026-03-19	3.5500	3.5500	2.9100	2.9100	-20.924%	37	1,329	-91.409%
2026-03-18	4.1600	4.1600	3.6800	3.6800	-11.751%	105	1,331	-93.207%
2026-03-17	4.6500	4.6500	4.1700	4.1700	-13.125%	257	1,342	-94.005%
2026-03-16	5.0000	5.0000	4.7500	4.8000	-10.280%	137	1,454	-94.792%
2026-03-13	5.3500	5.3500	5.3500	5.3500	-0.372%	1	1,504	-95.327%
2026-03-12	5.3700	5.3700	5.3700	5.3700	-10.945%	1	1,503	-95.345%
2026-03-11	6.0300	6.0300	6.0300	6.0300	+14.857%	1	1,504	-95.854%
2026-03-10	5.8500	5.8500	5.2500	5.2500	-9.949%	53	1,503	-95.238%
2026-03-09	5.5000	5.8300	5.2900	5.8300	-5.049%	70	1,502	-95.712%
2026-03-06	5.6800	6.1400	5.6800	6.1400	-2.694%	3	1,501	-95.928%
2026-03-05	6.3100	6.3100	6.3100	6.3100	-6.519%	1	1,502	-96.038%
2026-03-04	6.7500	6.7500	6.7500	6.7500	+19.893%	1	1,502	-96.296%
2026-03-03	6.5000	6.5000	5.4000	5.6300	-18.642%	153	1,503	-95.560%
2026-03-02	6.7500	6.9200	6.7200	6.9200	+2.367%	6	1,487	-96.387%
2026-02-27	6.8000	7.0000	6.7500	6.7600	-12.094%	82	1,489	-96.302%
2026-02-26	8.0800	8.1200	7.6900	7.6900	-8.452%	33	1,481	-96.749%
2026-02-25	8.3000	8.4000	8.1500	8.4000	+10.526%	115	1,571	-97.024%
2026-02-24	7.6000	7.6000	7.6000	7.6000	+23.377%	17	1,571	-96.711%
2026-02-23	6.0000	6.1700	6.0000	6.1600	-20.000%	68	1,571	-95.942%
2026-02-20	7.9000	7.9000	7.7000	7.7000	-4.938%	1,126	1,539	-96.753%
2026-02-19	7.6800	8.1000	7.6800	8.1000	-2.056%	43	1,776	-96.914%
2026-02-18	8.2700	8.2700	8.2700	8.2700	-4.943%	1	1,776	-96.977%
2026-02-17	9.0000	9.0000	8.2800	8.7000	-13.000%	1,146	1,775	-97.126%
2026-02-13	9.7400	10.2500	9.7400	10.0000	-2.439%	15	898	-97.500%
2026-02-12	12.3300	12.3300	10.2500	10.2500	-7.240%	16	898	-97.561%
2026-02-11	12.1000	12.1000	10.9200	11.0500	+0.181%	505	893	-97.738%
2026-02-10	10.7800	11.0300	10.7800	11.0300	+9.208%	101	989	-97.733%
2026-02-09	9.8000	10.1000	9.8000	10.1000	+6.878%	6	1,049	-97.525%
2026-02-06	8.8000	9.4900	8.8000	9.4500	+11.967%	41	1,043	-97.354%
2026-02-05	8.3000	9.0000	8.3000	8.4400	-9.247%	234	1,003	-97.038%
2026-02-04	9.9700	9.9700	8.7500	9.3000	-11.513%	394	1,082	-97.312%
2026-02-03	10.9500	10.9500	10.5000	10.5100	-6.161%	40	981	-97.621%
2026-02-02	10.8000	11.2000	10.8000	11.2000	-13.514%	123	989	-97.768%
2026-01-30	14.3000	14.3000	12.9500	12.9500	+19.907%	6	870	-98.069%
2026-01-29	10.9000	11.3000	10.6700	10.8000	-27.273%	25	869	-97.685%
2026-01-28	14.8500	14.8500	14.8500	14.8500	-0.269%	5	855	-98.316%
2026-01-27	14.8900	14.8900	14.8900	14.8900	-3.625%	1	850	-98.321%
2026-01-26	16.0000	16.0000	15.3000	15.4500	-11.765%	9	850	-98.382%
2026-01-22	13.8000	17.5100	13.8000	17.5100	+37.549%	25	849	-98.572%
2026-01-21	12.2500	13.8700	12.2500	12.7300	+6.885%	3	824	-98.036%
2026-01-20	13.1000	13.1000	11.9100	11.9100	-21.902%	51	826	-97.901%
2026-01-16	17.1600	17.1600	15.2500	15.2500	-7.012%	8	834	-98.361%
2026-01-15	17.2700	17.2700	16.4000	16.4000	-2.671%	12	834	-98.476%
2026-01-14	16.8500	16.8500	16.8500	16.8500	-5.866%	1	825	-98.516%
2026-01-13	17.9000	17.9000	17.9000	17.9000	-6.479%	1	826	-98.603%
2026-01-12	19.3000	19.6000	19.1400	19.1400	-1.594%	4	825	-98.694%
2026-01-09	19.4500	19.4500	19.4500	19.4500	+8.964%	1	825	-98.715%
2026-01-08	17.0600	17.8500	17.0600	17.8500	-0.557%	104	826	-98.599%
2026-01-07	18.9000	18.9400	17.9500	17.9500	-3.753%	206	750	-98.607%
2026-01-06	19.0000	19.5000	18.6500	18.6500	-9.466%	6	611	-98.660%
2026-01-02	21.9000	21.9000	19.9000	20.6000	-15.746%	60	609	-98.786%
2025-12-30	25.0000	25.1500	24.4500	24.4500	-7.910%	3	571	-98.978%
2025-12-29	26.8300	26.8300	26.5500	26.5500	-14.767%	3	573	-99.058%
2025-12-24	31.1500	31.1500	31.1500	31.1500	-4.213%	5	567	-99.197%
2025-12-23	32.8600	32.8600	31.8000	32.5200	-7.218%	3	567	-99.231%
2025-12-22	34.9500	35.0500	34.9500	35.0500	+8.179%	9	567	-99.287%
2025-12-19	35.0000	35.0000	32.4000	32.4000	-7.429%	55	562	-99.228%
2025-12-18	36.6700	36.6700	35.0000	35.0000	+6.512%	60	512	-99.286%
2025-12-17	33.8000	34.4500	32.0000	32.8600	-12.021%	5	512	-99.239%
2025-12-16	35.5500	37.3500	35.5500	37.3500	+9.692%	11	509	-99.331%
2025-12-15	35.0000	35.4000	34.0500	34.0500	+20.531%	22	508	-99.266%
2025-12-12	29.6000	29.6000	28.2500	28.2500	+11.002%	2	508	-99.115%
2025-12-11	26.0000	26.0000	25.2000	25.4500	-7.488%	50	507	-99.018%
2025-12-10	27.5100	27.5100	27.5100	27.5100	+4.840%	1	507	-99.091%
2025-12-09	27.8000	27.8000	26.2400	26.2400	+4.960%	2	506	-99.047%
2025-12-08	24.9500	25.0000	24.9500	25.0000	-12.892%	48	505	-99.000%
2025-12-05	29.0300	29.0300	28.7000	28.7000	+2.500%	2	505	-99.129%
2025-12-04	28.8500	28.8500	28.0000	28.0000	+3.131%	2	504	-99.107%
2025-12-03	24.6000	27.1500	24.6000	27.1500	+14.124%	6	502	-99.079%
2025-12-01	23.7900	23.7900	23.7900	23.7900	-4.840%	1	498	-98.949%
2025-11-26	23.5000	25.0000	23.5000	25.0000	+6.428%	12	492	-99.000%
2025-11-25	23.1500	23.4900	22.8100	23.4900	-6.414%	5	492	-98.936%
2025-11-24	23.4300	25.1000	23.4300	25.1000	+26.131%	2	490	-99.004%
2025-11-21	19.9000	19.9000	19.9000	19.9000	-10.036%	5	489	-98.744%
2025-11-20	27.5000	27.5000	22.1200	22.1200	-10.264%	53	494	-98.870%
2025-11-14	22.6000	24.9200	21.8000	24.6500	+10.045%	43	468	-98.986%
2025-11-13	25.0000	25.0000	22.4000	22.4000	-21.678%	21	435	-98.884%
2025-11-12	30.2500	30.2500	28.6000	28.6000	-7.443%	15	428	-99.126%
2025-11-11	32.1300	32.1300	30.6500	30.9000	-12.340%	13	428	-99.191%
2025-11-10	35.2500	35.2500	35.2500	35.2500	+5.224%	1	423	-99.291%
2025-11-07	34.1500	34.1500	31.4000	33.5000	-9.946%	34	423	-99.254%
2025-11-06	40.6500	40.6500	37.2000	37.2000	-6.650%	6	413	-99.328%
2025-11-05	39.8500	39.8500	39.8000	39.8500	+4.868%	12	411	-99.373%
2025-11-04	38.0000	38.6000	37.9600	38.0000	-8.213%	52	407	-99.342%
2025-11-03	40.0000	41.4000	40.0000	41.4000	+19.481%	3	400	-99.396%
2025-10-31	33.5000	35.9000	33.5000	34.6500	+7.776%	9	400	-99.278%
2025-10-30	32.1500	32.1500	32.1500	32.1500	+0.942%	3	398	-99.222%
2025-10-24	31.8500	31.8500	31.8500	31.8500	-1.240%	1	397	-99.215%
2025-10-23	25.0000	32.2500	25.0000	32.2500	-5.007%	6	397	-99.225%
2025-10-20	35.2000	35.2000	33.9500	33.9500	+12.417%	5	396	-99.264%
2025-10-14	28.5200	30.2000	28.5200	30.2000	+1.410%	4	395	-99.172%
2025-10-10	29.7800	29.7800	29.7800	29.7800	-14.425%	3	397	-99.161%
2025-10-08	34.8000	34.8000	34.8000	34.8000	-0.571%	1	394	-99.282%
2025-10-07	35.0000	35.0000	35.0000	35.0000	+4.603%	3	394	-99.286%
2025-10-03	31.0000	33.4800	31.0000	33.4600	-9.445%	67	394	-99.253%
2025-10-02	40.3700	40.3800	36.7100	36.9500	-12.128%	86	386	-99.323%
2025-10-01	40.5000	42.1000	40.4000	42.0500	+10.921%	71	345	-99.405%
2025-09-30	37.9100	37.9100	37.9100	37.9100	+9.884%	1	327	-99.341%
2025-09-26	34.5000	34.5000	34.5000	34.5000	+1.322%	1	326	-99.275%
2025-09-25	35.0000	35.0000	34.0500	34.0500	-11.627%	3	326	-99.266%
2025-09-24	38.5300	38.5300	38.5300	38.5300	+6.231%	1	323	-99.351%
2025-09-23	36.8000	36.8000	36.2700	36.2700	-9.596%	2	323	-99.311%
2025-09-22	38.4300	40.1200	38.4300	40.1200	+13.719%	206	322	-99.377%
2025-09-19	35.5500	35.5500	35.2800	35.2800	+25.552%	103	166	-99.291%
2025-09-12	28.1000	28.1000	28.1000	28.1000	+36.806%	20	67	-99.110%
2025-09-11	20.5400	20.5400	20.5400	20.5400	+32.945%	1	67	-98.783%
2025-09-04	15.5500	15.5500	15.4500	15.4500	-20.769%	4	68	-98.382%
2025-08-27	19.5000	19.5000	19.5000	19.5000	+14.035%	3	65	-98.718%
2025-08-22	15.8000	17.1000	15.8000	17.1000	+17.526%	11	62	-98.538%
2025-07-29	14.5500	14.5500	14.5500	14.5500	-12.349%	1	69	-98.282%
2025-07-28	16.2800	16.6000	16.2800	16.6000	+33.871%	2	70	-98.494%
2025-07-24	12.4000	12.4000	12.4000	12.4000	-35.751%	20	70	-97.984%
2025-07-21	19.3000	19.3000	19.3000	19.3000	+12.536%	1	56	-98.705%
2025-07-17	17.1500	17.1500	17.1500	17.1500	+2.388%	1	56	-98.542%
2025-07-15	16.7500	16.7500	16.7500	16.7500	+7.029%	1	55	-98.507%
2025-07-01	15.5000	15.6500	15.5000	15.6500	-22.830%	2	55	-98.403%
2025-06-27	20.6500	20.6500	20.2800	20.2800	-10.186%	8	54	-98.767%
2025-06-17	22.4700	22.5800	22.4700	22.5800	+14.911%	2	54	-98.893%
2025-06-05	19.7000	19.7000	19.6500	19.6500	-38.785%	40	53	-98.728%
2025-05-20	32.1000	32.1000	32.1000	32.1000	+87.719%	1	53	-99.221%
2025-05-02	17.1000	17.1000	17.1000	17.1000	+3.636%	10	53	-98.538%
2025-04-29	16.5000	16.5000	16.5000	16.5000	+60.194%	5	58	-98.485%
2025-04-23	10.3000	10.3000	10.3000	10.3000	-26.323%	1	58	-97.573%
2025-04-09	13.9800	13.9800	13.9800	13.9800	+20.517%	1	57	-98.212%
2025-04-07	11.6000	11.6000	11.6000	11.6000	-42.857%	1	56	-97.845%
2025-04-02	20.3000	20.3000	20.3000	20.3000	+13.917%	8	57	-98.768%
2025-03-24	17.8200	17.8200	17.8200	17.8200	+51.017%	1	57	-98.597%
2025-03-19	11.8000	11.8000	11.8000	11.8000	-23.625%	1	57	-97.881%
2025-03-12	15.4500	15.4500	15.4500	15.4500	+28.216%	1	56	-98.382%
2025-03-10	12.0500	12.0500	12.0500	12.0500	-33.056%	3	55	-97.925%
2025-03-05	18.0000	18.0000	18.0000	18.0000	+8.761%	4	52	-98.611%
2025-03-04	16.5500	16.5500	16.5500	16.5500	-38.704%	1	48	-98.489%
2025-02-24	27.0000	27.0000	27.0000	27.0000	-3.571%	2	48	-99.074%
2025-02-21	28.0000	28.0000	28.0000	28.0000	-14.110%	20	48	-99.107%
2025-02-18	32.8000	32.8000	32.6000	32.6000	-8.811%	2	48	-99.233%
2025-02-13	35.7500	35.7500	35.7500	35.7500	+18.574%	1	48	-99.301%
2025-02-12	30.2000	30.2000	30.1500	30.1500	-16.134%	19	47	-99.171%
2025-02-10	36.0000	36.0000	35.9500	35.9500	-21.076%	5	35	-99.305%
2025-02-04	45.6500	45.6500	45.5500	45.5500	-0.372%	2	35	-99.451%
2025-02-03	45.7200	45.7200	45.7200	45.7200	-2.516%	1	34	-99.453%
2025-01-29	48.3500	48.8500	46.9000	46.9000	-10.530%	15	35	-99.467%
2025-01-27	52.4200	52.4200	52.4200	52.4200	-9.543%	1	29	-99.523%
2025-01-23	57.9000	57.9500	57.9000	57.9500	+0.608%	2	28	-99.569%
2025-01-21	57.6000	57.6000	57.6000	57.6000	-9.191%	8	19	-99.566%
2025-01-17	63.4300	63.4300	63.4300	63.4300	+28.271%	2	19	-99.606%
2025-01-10	49.4500	49.4500	49.4500	49.4500	-12.011%	2	19	-99.494%
2024-12-31	60.7500	60.7500	56.2000	56.2000	-10.080%	5	13	-99.555%
2024-12-30	62.5000	62.5000	62.5000	62.5000	-19.094%	1	13	-99.600%
2024-12-26	77.2000	77.2500	77.2000	77.2500	+3.000%	2	13	-99.676%
2024-12-24	75.0000	75.0000	75.0000	75.0000	+13.464%	1	13	-99.667%
2024-12-20	68.7500	68.7500	65.4800	66.1000	-11.311%	17	13	-99.622%
2024-12-19	74.5300	74.5300	74.5300	74.5300	-14.274%	15	22	-99.665%
2024-12-18	86.6900	86.9400	86.6900	86.9400	-0.697%	6	7	-99.712%
2024-12-17	88.0600	88.0600	87.5500	87.5500	0.000%	2	1	-99.714%