Dark

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

EOD

Jul 31, 2026

0.6100-4.688%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.6100	0.6100	0.6100	0.6100	-4.688%	1	1,301	0.000%
2026-07-30	0.6300	0.6400	0.6300	0.6400	+18.519%	2	1,302	-4.688%
2026-07-28	0.5400	0.5400	0.5400	0.5400	0.000%	10	1,301	+12.963%
2026-07-27	0.6900	0.6900	0.5400	0.5400	-28.947%	18	1,299	+12.963%
2026-07-24	0.7600	0.7600	0.7600	0.7600	-10.588%	5	1,301	-19.737%
2026-07-23	0.8500	0.8800	0.8500	0.8500	-31.452%	22	1,301	-28.235%
2026-07-20	1.2700	1.2700	1.2400	1.2400	-8.148%	23	1,301	-50.806%
2026-07-17	1.3500	1.3900	1.3500	1.3500	-36.321%	26	1,324	-54.815%
2026-07-02	2.1800	2.1800	2.1200	2.1200	-35.952%	4	1,327	-71.226%
2026-06-30	3.3000	3.4400	3.2800	3.3100	+22.140%	181	1,327	-81.571%
2026-06-29	2.6000	2.7700	2.5700	2.7100	+25.463%	130	1,326	-77.491%
2026-06-26	1.8700	2.2700	1.8700	2.1600	+18.681%	105	1,306	-71.759%
2026-06-25	1.8700	1.8700	1.8200	1.8200	-8.081%	3	1,308	-66.484%
2026-06-24	1.9800	1.9800	1.9800	1.9800	-4.808%	2	1,306	-69.192%
2026-06-23	2.5000	2.5000	2.0800	2.0800	-27.018%	21	1,306	-70.673%
2026-06-17	2.9600	2.9600	2.8200	2.8500	-30.825%	16	1,311	-78.596%
2026-06-12	4.0000	4.1200	4.0000	4.1200	+32.476%	9	1,311	-85.194%
2026-06-10	3.3800	3.3800	3.1100	3.1100	-22.250%	2	1,311	-80.386%
2026-06-08	4.0000	4.0000	4.0000	4.0000	-23.225%	1	1,312	-84.750%
2026-06-03	5.7500	5.7500	5.2100	5.2100	-7.460%	25	1,313	-88.292%
2026-05-29	5.6300	5.6300	5.6300	5.6300	-20.368%	1	1,337	-89.165%
2026-05-27	6.8800	7.0700	6.8800	7.0700	+17.442%	3	1,337	-91.372%
2026-05-26	5.9000	6.0200	5.9000	6.0200	+14.885%	16	1,339	-89.867%
2026-05-21	4.9000	5.2400	4.9000	5.2400	+20.460%	75	1,339	-88.359%
2026-05-19	4.1800	4.3500	4.0500	4.3500	-17.769%	23	1,339	-85.977%
2026-05-18	5.2900	5.2900	5.2900	5.2900	-13.421%	1	1,274	-88.469%
2026-05-15	6.1200	6.1200	6.1100	6.1100	-25.488%	15	1,274	-90.016%
2026-05-14	8.2000	8.2000	8.2000	8.2000	-6.818%	1	1,255	-92.561%
2026-05-13	8.5000	8.8000	8.5000	8.8000	+37.500%	2	1,254	-93.068%
2026-05-12	6.9000	6.9000	6.4000	6.4000	-18.782%	2	1,254	-90.469%
2026-05-11	7.3100	7.8800	7.3100	7.8800	+32.437%	13	1,254	-92.259%
2026-05-08	5.5800	5.9500	5.5000	5.9500	+65.278%	5	1,254	-89.748%
2026-05-06	3.6000	3.6000	3.6000	3.6000	+0.279%	1	1,252	-83.056%
2026-05-04	3.6000	3.6000	3.5900	3.5900	-1.644%	7	1,252	-83.008%
2026-05-01	3.6500	3.6500	3.6500	3.6500	+47.177%	1	1,256	-83.288%
2026-04-30	2.5300	2.5300	2.4800	2.4800	-17.333%	11	1,256	-75.403%
2026-04-24	3.0000	3.0000	3.0000	3.0000	+7.143%	8	1,261	-79.667%
2026-04-23	2.8500	2.9000	2.8000	2.8000	-24.324%	5	1,261	-78.214%
2026-04-22	3.7000	3.7000	3.7000	3.7000	-20.771%	1	1,264	-83.514%
2026-04-17	4.9500	5.0900	4.6700	4.6700	+12.530%	13	1,264	-86.938%
2026-04-16	3.8500	4.2000	3.8500	4.1500	+71.488%	4	1,271	-85.301%
2026-04-14	2.4200	2.4200	2.4200	2.4200	+37.500%	6	1,269	-74.793%
2026-04-07	1.6900	1.7600	1.6900	1.7600	-3.825%	90	1,269	-65.341%
2026-04-06	1.8900	1.8900	1.7600	1.8300	-8.500%	39	1,351	-66.667%
2026-04-02	2.0200	2.0200	1.9900	2.0000	-18.367%	3	1,367	-69.500%
2026-04-01	2.2800	2.4500	2.2200	2.4500	+19.512%	7	1,367	-75.102%
2026-03-31	2.0500	2.0500	2.0500	2.0500	+11.413%	12	1,368	-70.244%
2026-03-30	2.2500	2.2500	1.8300	1.8400	-18.943%	85	1,368	-66.848%
2026-03-27	2.2700	2.2700	2.2700	2.2700	-12.692%	1	1,327	-73.128%
2026-03-26	2.6000	2.6000	2.6000	2.6000	-5.455%	12	1,327	-76.538%
2026-03-23	3.1300	3.1300	2.7200	2.7500	+14.583%	4	1,327	-77.818%
2026-03-20	2.5600	2.5600	2.4000	2.4000	-17.526%	3	1,328	-74.583%
2026-03-19	3.5500	3.5500	2.9100	2.9100	-20.924%	37	1,329	-79.038%
2026-03-18	4.1600	4.1600	3.6800	3.6800	-11.751%	105	1,331	-83.424%
2026-03-17	4.6500	4.6500	4.1700	4.1700	-13.125%	257	1,342	-85.372%
2026-03-16	5.0000	5.0000	4.7500	4.8000	-10.280%	137	1,454	-87.292%
2026-03-13	5.3500	5.3500	5.3500	5.3500	-0.372%	1	1,504	-88.598%
2026-03-12	5.3700	5.3700	5.3700	5.3700	-10.945%	1	1,503	-88.641%
2026-03-11	6.0300	6.0300	6.0300	6.0300	+14.857%	1	1,504	-89.884%
2026-03-10	5.8500	5.8500	5.2500	5.2500	-9.949%	53	1,503	-88.381%
2026-03-09	5.5000	5.8300	5.2900	5.8300	-5.049%	70	1,502	-89.537%
2026-03-06	5.6800	6.1400	5.6800	6.1400	-2.694%	3	1,501	-90.065%
2026-03-05	6.3100	6.3100	6.3100	6.3100	-6.519%	1	1,502	-90.333%
2026-03-04	6.7500	6.7500	6.7500	6.7500	+19.893%	1	1,502	-90.963%
2026-03-03	6.5000	6.5000	5.4000	5.6300	-18.642%	153	1,503	-89.165%
2026-03-02	6.7500	6.9200	6.7200	6.9200	+2.367%	6	1,487	-91.185%
2026-02-27	6.8000	7.0000	6.7500	6.7600	-12.094%	82	1,489	-90.976%
2026-02-26	8.0800	8.1200	7.6900	7.6900	-8.452%	33	1,481	-92.068%
2026-02-25	8.3000	8.4000	8.1500	8.4000	+10.526%	115	1,571	-92.738%
2026-02-24	7.6000	7.6000	7.6000	7.6000	+23.377%	17	1,571	-91.974%
2026-02-23	6.0000	6.1700	6.0000	6.1600	-20.000%	68	1,571	-90.097%
2026-02-20	7.9000	7.9000	7.7000	7.7000	-4.938%	1,126	1,539	-92.078%
2026-02-19	7.6800	8.1000	7.6800	8.1000	-2.056%	43	1,776	-92.469%
2026-02-18	8.2700	8.2700	8.2700	8.2700	-4.943%	1	1,776	-92.624%
2026-02-17	9.0000	9.0000	8.2800	8.7000	-13.000%	1,146	1,775	-92.989%
2026-02-13	9.7400	10.2500	9.7400	10.0000	-2.439%	15	898	-93.900%
2026-02-12	12.3300	12.3300	10.2500	10.2500	-7.240%	16	898	-94.049%
2026-02-11	12.1000	12.1000	10.9200	11.0500	+0.181%	505	893	-94.480%
2026-02-10	10.7800	11.0300	10.7800	11.0300	+9.208%	101	989	-94.470%
2026-02-09	9.8000	10.1000	9.8000	10.1000	+6.878%	6	1,049	-93.960%
2026-02-06	8.8000	9.4900	8.8000	9.4500	+11.967%	41	1,043	-93.545%
2026-02-05	8.3000	9.0000	8.3000	8.4400	-9.247%	234	1,003	-92.773%
2026-02-04	9.9700	9.9700	8.7500	9.3000	-11.513%	394	1,082	-93.441%
2026-02-03	10.9500	10.9500	10.5000	10.5100	-6.161%	40	981	-94.196%
2026-02-02	10.8000	11.2000	10.8000	11.2000	-13.514%	123	989	-94.554%
2026-01-30	14.3000	14.3000	12.9500	12.9500	+19.907%	6	870	-95.290%
2026-01-29	10.9000	11.3000	10.6700	10.8000	-27.273%	25	869	-94.352%
2026-01-28	14.8500	14.8500	14.8500	14.8500	-0.269%	5	855	-95.892%
2026-01-27	14.8900	14.8900	14.8900	14.8900	-3.625%	1	850	-95.903%
2026-01-26	16.0000	16.0000	15.3000	15.4500	-11.765%	9	850	-96.052%
2026-01-22	13.8000	17.5100	13.8000	17.5100	+37.549%	25	849	-96.516%
2026-01-21	12.2500	13.8700	12.2500	12.7300	+6.885%	3	824	-95.208%
2026-01-20	13.1000	13.1000	11.9100	11.9100	-21.902%	51	826	-94.878%
2026-01-16	17.1600	17.1600	15.2500	15.2500	-7.012%	8	834	-96.000%
2026-01-15	17.2700	17.2700	16.4000	16.4000	-2.671%	12	834	-96.280%
2026-01-14	16.8500	16.8500	16.8500	16.8500	-5.866%	1	825	-96.380%
2026-01-13	17.9000	17.9000	17.9000	17.9000	-6.479%	1	826	-96.592%
2026-01-12	19.3000	19.6000	19.1400	19.1400	-1.594%	4	825	-96.813%
2026-01-09	19.4500	19.4500	19.4500	19.4500	+8.964%	1	825	-96.864%
2026-01-08	17.0600	17.8500	17.0600	17.8500	-0.557%	104	826	-96.583%
2026-01-07	18.9000	18.9400	17.9500	17.9500	-3.753%	206	750	-96.602%
2026-01-06	19.0000	19.5000	18.6500	18.6500	-9.466%	6	611	-96.729%
2026-01-02	21.9000	21.9000	19.9000	20.6000	-15.746%	60	609	-97.039%
2025-12-30	25.0000	25.1500	24.4500	24.4500	-7.910%	3	571	-97.505%
2025-12-29	26.8300	26.8300	26.5500	26.5500	-14.767%	3	573	-97.702%
2025-12-24	31.1500	31.1500	31.1500	31.1500	-4.213%	5	567	-98.042%
2025-12-23	32.8600	32.8600	31.8000	32.5200	-7.218%	3	567	-98.124%
2025-12-22	34.9500	35.0500	34.9500	35.0500	+8.179%	9	567	-98.260%
2025-12-19	35.0000	35.0000	32.4000	32.4000	-7.429%	55	562	-98.117%
2025-12-18	36.6700	36.6700	35.0000	35.0000	+6.512%	60	512	-98.257%
2025-12-17	33.8000	34.4500	32.0000	32.8600	-12.021%	5	512	-98.144%
2025-12-16	35.5500	37.3500	35.5500	37.3500	+9.692%	11	509	-98.367%
2025-12-15	35.0000	35.4000	34.0500	34.0500	+20.531%	22	508	-98.209%
2025-12-12	29.6000	29.6000	28.2500	28.2500	+11.002%	2	508	-97.841%
2025-12-11	26.0000	26.0000	25.2000	25.4500	-7.488%	50	507	-97.603%
2025-12-10	27.5100	27.5100	27.5100	27.5100	+4.840%	1	507	-97.783%
2025-12-09	27.8000	27.8000	26.2400	26.2400	+4.960%	2	506	-97.675%
2025-12-08	24.9500	25.0000	24.9500	25.0000	-12.892%	48	505	-97.560%
2025-12-05	29.0300	29.0300	28.7000	28.7000	+2.500%	2	505	-97.875%
2025-12-04	28.8500	28.8500	28.0000	28.0000	+3.131%	2	504	-97.821%
2025-12-03	24.6000	27.1500	24.6000	27.1500	+14.124%	6	502	-97.753%
2025-12-01	23.7900	23.7900	23.7900	23.7900	-4.840%	1	498	-97.436%
2025-11-26	23.5000	25.0000	23.5000	25.0000	+6.428%	12	492	-97.560%
2025-11-25	23.1500	23.4900	22.8100	23.4900	-6.414%	5	492	-97.403%
2025-11-24	23.4300	25.1000	23.4300	25.1000	+26.131%	2	490	-97.570%
2025-11-21	19.9000	19.9000	19.9000	19.9000	-10.036%	5	489	-96.935%
2025-11-20	27.5000	27.5000	22.1200	22.1200	-10.264%	53	494	-97.242%
2025-11-14	22.6000	24.9200	21.8000	24.6500	+10.045%	43	468	-97.525%
2025-11-13	25.0000	25.0000	22.4000	22.4000	-21.678%	21	435	-97.277%
2025-11-12	30.2500	30.2500	28.6000	28.6000	-7.443%	15	428	-97.867%
2025-11-11	32.1300	32.1300	30.6500	30.9000	-12.340%	13	428	-98.026%
2025-11-10	35.2500	35.2500	35.2500	35.2500	+5.224%	1	423	-98.270%
2025-11-07	34.1500	34.1500	31.4000	33.5000	-9.946%	34	423	-98.179%
2025-11-06	40.6500	40.6500	37.2000	37.2000	-6.650%	6	413	-98.360%
2025-11-05	39.8500	39.8500	39.8000	39.8500	+4.868%	12	411	-98.469%
2025-11-04	38.0000	38.6000	37.9600	38.0000	-8.213%	52	407	-98.395%
2025-11-03	40.0000	41.4000	40.0000	41.4000	+19.481%	3	400	-98.527%
2025-10-31	33.5000	35.9000	33.5000	34.6500	+7.776%	9	400	-98.240%
2025-10-30	32.1500	32.1500	32.1500	32.1500	+0.942%	3	398	-98.103%
2025-10-24	31.8500	31.8500	31.8500	31.8500	-1.240%	1	397	-98.085%
2025-10-23	25.0000	32.2500	25.0000	32.2500	-5.007%	6	397	-98.109%
2025-10-20	35.2000	35.2000	33.9500	33.9500	+12.417%	5	396	-98.203%
2025-10-14	28.5200	30.2000	28.5200	30.2000	+1.410%	4	395	-97.980%
2025-10-10	29.7800	29.7800	29.7800	29.7800	-14.425%	3	397	-97.952%
2025-10-08	34.8000	34.8000	34.8000	34.8000	-0.571%	1	394	-98.247%
2025-10-07	35.0000	35.0000	35.0000	35.0000	+4.603%	3	394	-98.257%
2025-10-03	31.0000	33.4800	31.0000	33.4600	-9.445%	67	394	-98.177%
2025-10-02	40.3700	40.3800	36.7100	36.9500	-12.128%	86	386	-98.349%
2025-10-01	40.5000	42.1000	40.4000	42.0500	+10.921%	71	345	-98.549%
2025-09-30	37.9100	37.9100	37.9100	37.9100	+9.884%	1	327	-98.391%
2025-09-26	34.5000	34.5000	34.5000	34.5000	+1.322%	1	326	-98.232%
2025-09-25	35.0000	35.0000	34.0500	34.0500	-11.627%	3	326	-98.209%
2025-09-24	38.5300	38.5300	38.5300	38.5300	+6.231%	1	323	-98.417%
2025-09-23	36.8000	36.8000	36.2700	36.2700	-9.596%	2	323	-98.318%
2025-09-22	38.4300	40.1200	38.4300	40.1200	+13.719%	206	322	-98.480%
2025-09-19	35.5500	35.5500	35.2800	35.2800	+25.552%	103	166	-98.271%
2025-09-12	28.1000	28.1000	28.1000	28.1000	+36.806%	20	67	-97.829%
2025-09-11	20.5400	20.5400	20.5400	20.5400	+32.945%	1	67	-97.030%
2025-09-04	15.5500	15.5500	15.4500	15.4500	-20.769%	4	68	-96.052%
2025-08-27	19.5000	19.5000	19.5000	19.5000	+14.035%	3	65	-96.872%
2025-08-22	15.8000	17.1000	15.8000	17.1000	+17.526%	11	62	-96.433%
2025-07-29	14.5500	14.5500	14.5500	14.5500	-12.349%	1	69	-95.808%
2025-07-28	16.2800	16.6000	16.2800	16.6000	+33.871%	2	70	-96.325%
2025-07-24	12.4000	12.4000	12.4000	12.4000	-35.751%	20	70	-95.081%
2025-07-21	19.3000	19.3000	19.3000	19.3000	+12.536%	1	56	-96.839%
2025-07-17	17.1500	17.1500	17.1500	17.1500	+2.388%	1	56	-96.443%
2025-07-15	16.7500	16.7500	16.7500	16.7500	+7.029%	1	55	-96.358%
2025-07-01	15.5000	15.6500	15.5000	15.6500	-22.830%	2	55	-96.102%
2025-06-27	20.6500	20.6500	20.2800	20.2800	-10.186%	8	54	-96.992%
2025-06-17	22.4700	22.5800	22.4700	22.5800	+14.911%	2	54	-97.298%
2025-06-05	19.7000	19.7000	19.6500	19.6500	-38.785%	40	53	-96.896%
2025-05-20	32.1000	32.1000	32.1000	32.1000	+87.719%	1	53	-98.100%
2025-05-02	17.1000	17.1000	17.1000	17.1000	+3.636%	10	53	-96.433%
2025-04-29	16.5000	16.5000	16.5000	16.5000	+60.194%	5	58	-96.303%
2025-04-23	10.3000	10.3000	10.3000	10.3000	-26.323%	1	58	-94.078%
2025-04-09	13.9800	13.9800	13.9800	13.9800	+20.517%	1	57	-95.637%
2025-04-07	11.6000	11.6000	11.6000	11.6000	-42.857%	1	56	-94.741%
2025-04-02	20.3000	20.3000	20.3000	20.3000	+13.917%	8	57	-96.995%
2025-03-24	17.8200	17.8200	17.8200	17.8200	+51.017%	1	57	-96.577%
2025-03-19	11.8000	11.8000	11.8000	11.8000	-23.625%	1	57	-94.831%
2025-03-12	15.4500	15.4500	15.4500	15.4500	+28.216%	1	56	-96.052%
2025-03-10	12.0500	12.0500	12.0500	12.0500	-33.056%	3	55	-94.938%
2025-03-05	18.0000	18.0000	18.0000	18.0000	+8.761%	4	52	-96.611%
2025-03-04	16.5500	16.5500	16.5500	16.5500	-38.704%	1	48	-96.314%
2025-02-24	27.0000	27.0000	27.0000	27.0000	-3.571%	2	48	-97.741%
2025-02-21	28.0000	28.0000	28.0000	28.0000	-14.110%	20	48	-97.821%
2025-02-18	32.8000	32.8000	32.6000	32.6000	-8.811%	2	48	-98.129%
2025-02-13	35.7500	35.7500	35.7500	35.7500	+18.574%	1	48	-98.294%
2025-02-12	30.2000	30.2000	30.1500	30.1500	-16.134%	19	47	-97.977%
2025-02-10	36.0000	36.0000	35.9500	35.9500	-21.076%	5	35	-98.303%
2025-02-04	45.6500	45.6500	45.5500	45.5500	-0.372%	2	35	-98.661%
2025-02-03	45.7200	45.7200	45.7200	45.7200	-2.516%	1	34	-98.666%
2025-01-29	48.3500	48.8500	46.9000	46.9000	-10.530%	15	35	-98.699%
2025-01-27	52.4200	52.4200	52.4200	52.4200	-9.543%	1	29	-98.836%
2025-01-23	57.9000	57.9500	57.9000	57.9500	+0.608%	2	28	-98.947%
2025-01-21	57.6000	57.6000	57.6000	57.6000	-9.191%	8	19	-98.941%
2025-01-17	63.4300	63.4300	63.4300	63.4300	+28.271%	2	19	-99.038%
2025-01-10	49.4500	49.4500	49.4500	49.4500	-12.011%	2	19	-98.766%
2024-12-31	60.7500	60.7500	56.2000	56.2000	-10.080%	5	13	-98.915%
2024-12-30	62.5000	62.5000	62.5000	62.5000	-19.094%	1	13	-99.024%
2024-12-26	77.2000	77.2500	77.2000	77.2500	+3.000%	2	13	-99.210%
2024-12-24	75.0000	75.0000	75.0000	75.0000	+13.464%	1	13	-99.187%
2024-12-20	68.7500	68.7500	65.4800	66.1000	-11.311%	17	13	-99.077%
2024-12-19	74.5300	74.5300	74.5300	74.5300	-14.274%	15	22	-99.182%
2024-12-18	86.6900	86.9400	86.6900	86.9400	-0.697%	6	7	-99.298%
2024-12-17	88.0600	88.0600	87.5500	87.5500	0.000%	2	1	-99.303%