Dark

TSLA20261218C890
TSLA Dec 18 2026 890.00 Call (TSLA261218C00890000)
option OPRA

EOD

Jul 31, 2026

0.5900-3.279%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.5900	0.5900	0.5900	0.5900	-3.279%	1	448	0.000%
2026-07-30	0.6100	0.6100	0.6100	0.6100	+12.963%	1	448	-3.279%
2026-07-28	0.5400	0.5400	0.5400	0.5400	-35.714%	5	448	+9.259%
2026-07-23	0.8400	0.8600	0.8300	0.8400	-62.996%	16	449	-29.762%
2026-07-07	2.2600	2.2700	2.2600	2.2700	-16.236%	2	445	-74.009%
2026-07-06	2.0000	2.7100	1.9600	2.7100	+24.885%	3	445	-78.229%
2026-07-02	2.2400	2.2400	2.1700	2.1700	-35.417%	4	442	-72.811%
2026-07-01	3.3600	3.3600	3.3600	3.3600	-2.041%	1	442	-82.440%
2026-06-30	3.2800	3.4500	3.2000	3.4300	+18.276%	210	443	-82.799%
2026-06-29	2.5600	2.9000	2.4800	2.9000	+51.042%	156	448	-79.655%
2026-06-26	1.9200	1.9200	1.9200	1.9200	+4.348%	1	467	-69.271%
2026-06-25	1.9000	1.9200	1.8400	1.8400	-0.541%	5	467	-67.935%
2026-06-24	1.8500	1.8500	1.8500	1.8500	-29.389%	3	466	-68.108%
2026-06-18	2.6200	2.6200	2.6200	2.6200	-6.429%	2	469	-77.481%
2026-06-17	2.8700	2.8700	2.8000	2.8000	-11.111%	3	469	-78.929%
2026-06-10	3.1500	3.1500	3.1500	3.1500	-24.096%	1	469	-81.270%
2026-06-08	4.1500	4.1500	4.1500	4.1500	+15.278%	12	468	-85.783%
2026-06-05	3.6000	3.6000	3.6000	3.6000	-27.273%	1	460	-83.611%
2026-06-02	4.6500	5.0700	4.6500	4.9500	-18.852%	101	460	-88.081%
2026-05-29	6.1000	6.1000	6.1000	6.1000	-10.557%	1	423	-90.328%
2026-05-27	6.8200	6.8200	6.8200	6.8200	+12.727%	2	422	-91.349%
2026-05-26	5.9200	6.0500	5.8900	6.0500	+21.000%	8	424	-90.248%
2026-05-21	4.6800	5.0000	4.6800	5.0000	+4.167%	5	421	-88.200%
2026-05-20	4.8000	4.8000	4.8000	4.8000	+12.412%	4	421	-87.708%
2026-05-19	4.2700	4.2700	4.2700	4.2700	-16.110%	1	419	-86.183%
2026-05-18	5.0900	5.0900	5.0900	5.0900	-41.494%	1	419	-88.409%
2026-05-14	7.9000	8.7000	7.9000	8.7000	+1.636%	18	419	-93.218%
2026-05-13	8.5600	8.5600	8.5600	8.5600	+11.169%	10	418	-93.107%
2026-05-11	6.6700	7.7000	6.6700	7.7000	+38.739%	3	418	-92.338%
2026-05-08	5.6600	5.6600	5.5500	5.5500	+60.405%	4	419	-89.369%
2026-05-04	3.4500	3.4600	3.4500	3.4600	+16.107%	28	421	-82.948%
2026-04-28	2.9800	2.9800	2.9800	2.9800	+12.030%	1	402	-80.201%
2026-04-27	2.6600	2.6600	2.6600	2.6600	-31.795%	1	403	-77.820%
2026-04-20	4.0200	4.0200	3.9000	3.9000	-14.097%	3	404	-84.872%
2026-04-17	4.5400	4.5400	4.5400	4.5400	+12.099%	2	403	-87.004%
2026-04-16	4.0500	4.0500	4.0500	4.0500	+120.109%	1	403	-85.432%
2026-04-13	1.8200	1.8400	1.8200	1.8400	+5.143%	2	404	-67.935%
2026-04-08	1.7500	1.7500	1.7500	1.7500	+2.941%	2	424	-66.286%
2026-04-07	1.7000	1.7000	1.7000	1.7000	+0.592%	60	424	-65.294%
2026-04-06	1.7700	1.7700	1.6700	1.6900	-26.522%	211	484	-65.089%
2026-04-01	2.3000	2.3000	2.3000	2.3000	+20.419%	1	653	-74.348%
2026-03-31	1.9900	1.9900	1.9000	1.9100	+6.704%	64	654	-69.110%
2026-03-30	2.0200	2.0200	1.7800	1.7900	-17.890%	155	622	-67.039%
2026-03-27	2.1800	2.1800	2.1800	2.1800	-22.420%	8	497	-72.936%
2026-03-23	2.8100	2.8100	2.8100	2.8100	+19.574%	1	497	-79.004%
2026-03-20	2.3500	2.3500	2.3500	2.3500	-33.428%	8	498	-74.894%
2026-03-18	3.7400	3.7400	3.5300	3.5300	-11.750%	16	498	-83.286%
2026-03-17	4.1500	4.1500	4.0000	4.0000	-12.664%	144	498	-85.250%
2026-03-16	4.6500	4.6500	4.5500	4.5800	-21.034%	145	571	-87.118%
2026-03-11	5.8000	5.8000	5.8000	5.8000	+6.618%	1	535	-89.828%
2026-03-06	5.4400	5.4400	5.4400	5.4400	+3.619%	1	534	-89.154%
2026-03-03	6.4600	6.4700	5.2500	5.2500	-22.794%	134	534	-88.762%
2026-02-27	6.9500	6.9500	6.4000	6.8000	+17.241%	35	446	-91.324%
2026-02-23	5.8100	5.8100	5.8000	5.8000	-18.310%	4	448	-89.828%
2026-02-20	7.1000	7.1000	7.1000	7.1000	-14.970%	1	445	-91.690%
2026-02-18	8.3500	8.3500	8.3500	8.3500	-11.170%	1	445	-92.934%
2026-02-13	9.4000	9.4000	9.4000	9.4000	-2.185%	1	444	-93.723%
2026-02-12	9.6100	9.6100	9.6100	9.6100	-0.208%	1	444	-93.861%
2026-02-09	9.4500	9.6300	9.4500	9.6300	+15.329%	2	445	-93.873%
2026-02-05	8.3500	8.3500	8.3500	8.3500	-7.735%	42	445	-92.934%
2026-02-04	8.8600	9.0500	8.4500	9.0500	-16.972%	36	456	-93.481%
2026-02-02	10.4000	10.9000	10.3000	10.9000	-12.800%	161	440	-94.587%
2026-01-30	14.1000	14.1000	12.5000	12.5000	+21.714%	154	482	-95.280%
2026-01-29	14.1000	14.1000	9.9600	10.2700	-27.676%	5	352	-94.255%
2026-01-28	14.5000	14.5000	14.2000	14.2000	0.000%	10	352	-95.845%
2026-01-27	14.2000	14.2000	14.2000	14.2000	-5.585%	1	348	-95.845%
2026-01-26	15.0400	15.0400	15.0400	15.0400	-9.724%	1	348	-96.077%
2026-01-23	16.7500	17.2800	16.6600	16.6600	-1.769%	6	347	-96.459%
2026-01-22	13.8400	16.9600	13.8400	16.9600	+39.588%	3	345	-96.521%
2026-01-21	11.3000	13.4100	11.3000	12.1500	+3.846%	45	347	-95.144%
2026-01-20	12.9800	12.9800	11.7000	11.7000	-22.465%	83	335	-94.957%
2026-01-16	16.4000	16.4000	15.0900	15.0900	-6.273%	5	395	-96.090%
2026-01-15	16.9000	16.9000	16.1000	16.1000	-2.719%	2	395	-96.335%
2026-01-14	16.5500	16.5500	16.5500	16.5500	-4.335%	1	395	-96.435%
2026-01-13	17.3000	17.3000	17.3000	17.3000	-6.989%	2	395	-96.590%
2026-01-12	17.0500	18.6000	17.0500	18.6000	-1.326%	3	393	-96.828%
2026-01-09	17.8500	18.9500	17.8500	18.8500	+9.657%	7	392	-96.870%
2026-01-08	17.2000	17.2000	17.1800	17.1900	-3.535%	80	386	-96.568%
2026-01-07	18.3000	18.3000	17.8200	17.8200	-1.547%	10	372	-96.689%
2026-01-06	19.0000	19.1000	17.9100	18.1000	-19.196%	121	365	-96.740%
2026-01-05	22.4000	22.4000	22.4000	22.4000	+14.286%	1	379	-97.366%
2026-01-02	20.5400	20.5400	19.6000	19.6000	-21.443%	112	379	-96.990%
2025-12-30	24.9500	24.9500	24.9500	24.9500	-6.729%	5	300	-97.635%
2025-12-29	26.7500	26.7500	26.7500	26.7500	-9.933%	1	304	-97.794%
2025-12-26	29.7000	29.7000	29.7000	29.7000	-2.782%	1	305	-98.013%
2025-12-24	30.5500	30.5500	30.5500	30.5500	-3.323%	1	304	-98.069%
2025-12-23	32.5800	32.6000	31.6000	31.6000	-6.730%	8	304	-98.133%
2025-12-22	36.0000	36.2000	33.8800	33.8800	+2.979%	8	304	-98.259%
2025-12-19	32.9000	32.9000	32.9000	32.9000	-5.187%	1	304	-98.207%
2025-12-18	33.4500	35.5000	33.4500	34.7000	+10.510%	11	304	-98.300%
2025-12-17	38.4500	38.4500	31.3000	31.4000	-9.484%	9	305	-98.121%
2025-12-16	34.3000	34.6900	33.3000	34.6900	+2.029%	7	304	-98.299%
2025-12-15	34.5300	34.7000	32.3500	34.0000	+20.567%	33	303	-98.265%
2025-12-12	29.1000	29.1000	25.1100	28.2000	+9.813%	10	293	-97.908%
2025-12-11	25.7000	25.7000	25.6800	25.6800	+0.864%	4	288	-97.702%
2025-12-10	25.3700	25.7100	25.3700	25.4600	-0.391%	3	285	-97.683%
2025-12-09	26.7500	26.7500	25.5600	25.5600	+4.156%	2	284	-97.692%
2025-12-08	25.8800	25.9500	24.5400	24.5400	-8.739%	5	285	-97.596%
2025-12-04	27.0500	27.0500	26.8900	26.8900	+0.149%	6	285	-97.806%
2025-12-03	24.6000	26.8500	24.6000	26.8500	+11.875%	3	279	-97.803%
2025-12-01	23.2500	24.0000	23.2500	24.0000	-3.537%	2	279	-97.542%
2025-11-28	24.8800	24.8800	24.8800	24.8800	+1.925%	1	278	-97.629%
2025-11-26	24.4100	24.4100	24.4100	24.4100	+7.344%	1	277	-97.583%
2025-11-25	23.0600	23.0600	22.7400	22.7400	+8.286%	2	277	-97.405%
2025-11-21	21.0000	21.0000	21.0000	21.0000	-2.098%	1	277	-97.190%
2025-11-20	22.3600	22.3600	21.4500	21.4500	-3.812%	2	277	-97.249%
2025-11-19	22.3000	22.3000	22.3000	22.3000	+2.670%	1	277	-97.354%
2025-11-18	21.7200	21.7200	21.7200	21.7200	-6.177%	1	277	-97.284%
2025-11-17	24.3500	24.7100	23.1500	23.1500	-4.733%	9	277	-97.451%
2025-11-14	21.7000	24.3000	21.7000	24.3000	-15.035%	5	272	-97.572%
2025-11-12	28.6000	28.6000	28.6000	28.6000	-10.903%	5	271	-97.937%
2025-11-07	32.7000	32.7500	30.5900	32.1000	-15.415%	8	271	-98.162%
2025-11-06	39.9000	39.9000	37.9500	37.9500	-8.333%	2	267	-98.445%
2025-11-05	41.4000	41.4000	41.4000	41.4000	+22.124%	1	267	-98.575%
2025-10-31	33.9000	33.9000	33.9000	33.9000	-10.080%	8	268	-98.260%
2025-10-29	37.5500	37.7000	37.5500	37.7000	+5.014%	2	274	-98.435%
2025-10-28	34.5500	37.7600	34.5500	35.9000	+7.582%	22	274	-98.357%
2025-10-27	33.3700	33.3700	33.3700	33.3700	+10.864%	1	280	-98.232%
2025-10-22	30.1000	30.1000	30.1000	30.1000	-5.197%	5	280	-98.040%
2025-10-15	31.7500	31.7500	31.7500	31.7500	-7.569%	2	282	-98.142%
2025-10-08	34.3500	34.3500	34.3500	34.3500	-8.449%	1	281	-98.282%
2025-10-06	37.5200	37.5200	37.5200	37.5200	+14.881%	46	282	-98.428%
2025-10-03	31.7400	32.7000	31.7300	32.6600	-15.169%	29	236	-98.194%
2025-10-02	39.6900	39.6900	38.5000	38.5000	+0.444%	42	221	-98.468%
2025-09-29	38.3300	38.3300	38.3300	38.3300	+8.584%	1	241	-98.461%
2025-09-19	35.4000	35.4000	35.3000	35.3000	+0.256%	2	242	-98.329%
2025-09-18	35.2100	35.2100	35.2100	35.2100	-0.028%	1	242	-98.324%
2025-09-17	32.8000	35.2200	32.8000	35.2200	+110.269%	6	242	-98.325%
2025-08-22	16.7500	16.7500	16.7500	16.7500	+22.711%	2	239	-96.478%
2025-07-07	13.6000	13.6500	13.5800	13.6500	-38.652%	50	237	-95.678%
2025-06-17	22.2000	22.2500	22.2000	22.2500	-3.261%	2	237	-97.348%
2025-06-13	23.1000	23.1000	23.0000	23.0000	-30.618%	4	237	-97.435%
2025-05-27	33.1500	33.1500	33.1500	33.1500	+7.455%	29	237	-98.220%
2025-05-15	28.9500	30.8500	28.9500	30.8500	+34.130%	113	208	-98.088%
2025-05-12	23.0000	23.0000	23.0000	23.0000	+27.353%	1	147	-97.435%
2025-05-02	17.2000	18.0600	17.2000	18.0600	+48.642%	4	147	-96.733%
2025-04-10	12.1500	12.1500	12.1500	12.1500	-15.800%	3	148	-95.144%
2025-04-09	13.4800	14.4400	13.4800	14.4300	+33.611%	53	148	-95.911%
2025-04-07	10.8000	10.8000	10.8000	10.8000	-26.027%	1	116	-94.537%
2025-03-31	14.6000	14.6000	14.6000	14.6000	-20.867%	2	116	-95.959%
2025-03-24	18.4500	18.4500	18.4500	18.4500	+46.778%	1	116	-96.802%
2025-03-21	12.5700	12.5700	12.5700	12.5700	-13.608%	160	117	-95.306%
2025-03-14	14.5500	14.5500	14.5500	14.5500	+21.859%	4	96	-95.945%
2025-03-11	12.0500	12.2100	11.9400	11.9400	-10.158%	3	96	-95.059%
2025-03-10	13.2900	13.2900	13.2900	13.2900	-24.014%	1	95	-95.561%
2025-03-05	17.4900	17.4900	17.4900	17.4900	+4.231%	10	95	-96.627%
2025-03-04	16.8000	16.8000	16.7800	16.7800	-13.057%	11	104	-96.484%
2025-03-03	19.3000	19.3000	19.3000	19.3000	+1.047%	2	101	-96.943%
2025-02-27	19.1000	19.1000	19.1000	19.1000	-2.302%	1	101	-96.911%
2025-02-26	19.5500	19.5500	19.5500	19.5500	-5.556%	42	100	-96.982%
2025-02-25	20.7000	20.7000	20.7000	20.7000	-26.071%	1	58	-97.150%
2025-02-21	30.2200	30.2200	28.0000	28.0000	-18.367%	10	57	-97.893%
2025-02-13	34.3000	34.3000	34.3000	34.3000	+14.029%	1	55	-98.280%
2025-02-12	30.0800	30.0800	30.0800	30.0800	-14.836%	1	55	-98.039%
2025-02-10	35.3700	35.3700	35.3200	35.3200	-5.054%	5	54	-98.330%
2025-02-06	37.2000	37.2000	37.2000	37.2000	-11.154%	5	59	-98.414%
2025-02-05	41.8700	41.8700	41.8700	41.8700	-3.570%	1	54	-98.591%
2025-02-03	45.7200	45.7200	43.4200	43.4200	-14.393%	5	54	-98.641%
2025-01-30	47.8000	50.8500	44.5100	50.7200	+9.784%	8	53	-98.837%
2025-01-29	47.7500	47.7500	46.2000	46.2000	-20.345%	23	52	-98.723%
2025-01-21	57.0000	58.0000	57.0000	58.0000	-14.454%	2	40	-98.983%
2025-01-17	66.4600	67.8000	66.4600	67.8000	+14.915%	4	40	-99.130%
2025-01-15	59.0000	59.0000	59.0000	59.0000	-2.075%	1	40	-99.000%
2025-01-14	60.2500	60.2500	60.2500	60.2500	+24.227%	1	39	-99.021%
2025-01-10	48.5000	48.5000	48.5000	48.5000	-0.472%	2	38	-98.784%
2025-01-08	48.7300	48.7300	48.7300	48.7300	-12.592%	1	36	-98.789%
2025-01-03	48.9800	55.7500	48.9800	55.7500	+24.165%	4	36	-98.942%
2025-01-02	47.6500	48.6200	44.9000	44.9000	-18.880%	10	37	-98.686%
2024-12-31	58.0100	58.0100	55.3500	55.3500	-8.011%	7	36	-98.934%
2024-12-30	60.1800	60.1800	60.1700	60.1700	-10.661%	2	36	-99.019%
2024-12-27	67.3500	67.3500	67.3500	67.3500	-11.788%	40	34	-99.124%
2024-12-26	76.4500	76.4500	76.3500	76.3500	+3.934%	2	21	-99.227%
2024-12-24	73.5000	73.5500	73.4600	73.4600	+1.059%	11	25	-99.197%
2024-12-20	66.4200	72.6900	66.4200	72.6900	+0.401%	9	25	-99.188%
2024-12-19	72.5000	74.0200	71.9000	72.4000	+1.089%	28	30	-99.185%
2024-12-18	83.6500	85.6300	71.6200	71.6200	-18.149%	9	40	-99.176%
2024-12-17	82.3700	90.4100	81.4300	87.5000	0.000%	44	33	-99.326%