Dark

TSLA20261218C90
TSLA Dec 18 2026 90.00 Call (TSLA261218C00090000)
option OPRA

EOD

Jul 30, 2026

218.99-6.983%(-16.44)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	218.9900	218.9900	218.9900	218.9900	-6.983%	4	570	0.000%
2026-07-23	235.4300	235.4300	235.4300	235.4300	-24.667%	4	572	-6.983%
2026-06-09	312.5200	312.5200	312.5200	312.5200	+0.959%	1	568	-29.928%
2026-02-23	309.5500	309.5500	309.5500	309.5500	-11.522%	2	569	-29.255%
2026-01-08	349.8600	349.8600	349.8600	349.8600	-3.460%	2	569	-37.406%
2025-11-04	362.4000	362.4000	362.4000	362.4000	+46.513%	1	569	-39.572%
2025-08-18	247.3500	247.3500	247.3500	247.3500	+9.278%	2	569	-11.466%
2025-08-05	226.3500	226.3500	226.3500	226.3500	-3.033%	1	569	-3.252%
2025-07-15	233.7500	233.7500	233.3800	233.4300	+4.061%	22	569	-6.186%
2025-07-10	224.4000	224.4000	224.2200	224.3200	+3.326%	22	558	-2.376%
2025-07-09	217.3500	217.3500	216.9400	217.1000	-20.868%	24	547	+0.871%
2025-06-24	274.3500	274.3500	274.3500	274.3500	+83.389%	1	535	-20.179%
2025-04-21	149.6500	149.6500	149.6000	149.6000	-9.907%	6	535	+46.384%
2025-04-17	165.9500	166.0500	165.9500	166.0500	-13.785%	3	531	+31.882%
2025-04-03	192.8000	192.8000	192.6000	192.6000	+2.995%	2	531	+13.702%
2025-03-06	187.0000	187.0000	187.0000	187.0000	-5.722%	1	532	+17.107%
2025-03-04	198.3500	198.3500	198.3500	198.3500	-5.073%	1	532	+10.406%
2025-02-28	208.9500	208.9500	208.9500	208.9500	+1.432%	2	532	+4.805%
2025-02-27	206.0000	206.0000	206.0000	206.0000	-31.310%	1	532	+6.306%
2025-02-05	299.9500	299.9500	299.9000	299.9000	-21.079%	4	533	-26.979%
2024-12-16	371.0000	380.0000	371.0000	380.0000	+8.262%	8	536	-42.371%
2024-12-13	351.0000	351.0000	351.0000	351.0000	+32.628%	16	536	-37.610%
2024-11-21	263.7600	264.6500	263.7200	264.6500	+7.757%	4	528	-17.253%
2024-11-15	245.3000	245.6000	245.3000	245.6000	-5.720%	40	528	-10.835%
2024-11-12	260.5000	260.5000	260.5000	260.5000	-2.980%	2	538	-15.935%
2024-11-11	268.1000	268.5000	268.1000	268.5000	+21.438%	4	540	-18.439%
2024-11-07	221.1000	221.1000	221.1000	221.1000	+6.554%	1	540	-0.954%
2024-11-06	210.0000	210.0000	203.7000	207.5000	+17.199%	11	540	+5.537%
2024-11-05	177.0500	177.0500	177.0500	177.0500	+1.519%	9	540	+23.688%
2024-11-01	176.0300	176.0300	174.4000	174.4000	-9.001%	18	540	+25.568%
2024-10-28	191.6500	191.6500	191.6500	191.6500	-0.130%	7	540	+14.266%
2024-10-25	191.9000	191.9000	191.9000	191.9000	+5.498%	4	540	+14.117%
2024-10-24	181.9000	181.9000	181.9000	181.9000	+29.929%	2	538	+20.390%
2024-10-23	140.0000	140.0000	140.0000	140.0000	-0.815%	1	538	+56.421%
2024-10-22	141.4500	141.4500	140.9700	141.1500	-2.521%	5	538	+55.147%
2024-10-21	144.8000	144.8000	144.8000	144.8000	-4.737%	3	536	+51.236%
2024-10-15	152.0000	152.0000	152.0000	152.0000	+5.982%	1	536	+44.072%
2024-10-11	143.4200	143.4200	143.4200	143.4200	-14.017%	2	536	+52.691%
2024-10-09	166.8000	166.8000	166.8000	166.8000	-2.170%	1	535	+31.289%
2024-10-08	170.5000	170.5000	170.5000	170.5000	+3.434%	1	535	+28.440%
2024-10-03	165.1500	165.1500	164.8400	164.8400	-10.169%	2	535	+32.850%
2024-09-27	183.6000	183.6000	183.5000	183.5000	+11.890%	4	535	+19.341%
2024-09-20	170.1700	170.1700	164.0000	164.0000	-3.325%	8	534	+33.530%
2024-09-19	167.3900	169.6400	167.3900	169.6400	+9.410%	5	535	+29.091%
2024-09-18	155.0000	155.0500	155.0000	155.0500	+0.551%	2	535	+41.238%
2024-09-16	154.8500	154.8500	154.2000	154.2000	-2.312%	26	534	+42.017%
2024-09-13	157.9500	157.9500	157.8500	157.8500	+9.694%	4	519	+38.733%
2024-09-09	144.1600	144.5000	143.9000	143.9000	+2.529%	5	518	+52.182%
2024-09-06	154.0000	154.0000	140.3500	140.3500	-10.176%	18	520	+56.031%
2024-09-05	156.0000	156.2500	156.0000	156.2500	+12.168%	4	515	+40.154%
2024-08-30	139.3000	139.3000	139.3000	139.3000	+1.531%	2	513	+57.207%
2024-08-27	137.7700	137.7700	136.6500	137.2000	-6.444%	3	513	+59.614%
2024-08-23	146.6500	146.6500	146.6500	146.6500	-1.246%	2	512	+49.328%
2024-08-20	148.5000	148.5000	148.5000	148.5000	-0.569%	1	512	+47.468%
2024-08-19	144.0000	149.3500	144.0000	149.3500	+6.299%	3	511	+46.629%
2024-08-15	137.3000	140.5000	137.3000	140.5000	+5.846%	2	509	+55.865%
2024-08-13	132.7400	132.7400	132.7400	132.7400	+5.786%	1	510	+64.977%
2024-08-12	128.0000	128.0000	125.4800	125.4800	-2.381%	5	510	+74.522%
2024-08-09	128.4000	128.5400	128.4000	128.5400	+2.479%	8	509	+70.367%
2024-08-07	128.0000	128.0000	125.0000	125.4300	-1.236%	3	507	+74.591%
2024-08-05	132.6900	132.6900	126.4000	127.0000	-8.038%	18	504	+72.433%
2024-08-02	143.4000	143.4000	138.1000	138.1000	-7.860%	10	515	+58.573%
2024-08-01	149.8800	149.8800	149.8800	149.8800	-6.588%	1	514	+46.110%
2024-07-31	157.2500	160.4500	157.2500	160.4500	+5.455%	3	513	+36.485%
2024-07-30	152.1500	152.1500	152.1500	152.1500	-3.703%	1	510	+43.930%
2024-07-29	158.0000	158.0000	158.0000	158.0000	-19.384%	1	509	+38.601%
2024-07-11	195.9900	195.9900	195.9900	195.9900	+4.976%	2	508	+11.735%
2024-07-09	186.7500	186.7500	186.7000	186.7000	+0.919%	2	507	+17.295%
2024-07-08	175.5000	185.0000	175.3500	185.0000	+4.284%	3	506	+18.373%
2024-07-05	175.1500	178.4700	173.2500	177.4000	+13.463%	608	504	+23.444%
2024-07-02	154.4000	158.7500	154.1500	156.3500	+11.480%	96	334	+40.064%
2024-07-01	140.7000	140.9000	140.1100	140.2500	+6.081%	60	287	+56.143%
2024-06-28	132.5700	132.5700	132.2100	132.2100	+3.980%	4	246	+65.638%
2024-06-27	127.1000	127.1500	127.1000	127.1500	+8.490%	2	245	+72.230%
2024-06-25	117.1000	117.2000	117.0500	117.2000	+2.224%	8	244	+86.852%
2024-06-24	116.6500	116.7500	114.6500	114.6500	-0.087%	16	241	+91.007%
2024-06-21	114.5000	114.8000	114.5000	114.7500	+2.045%	20	237	+90.841%
2024-06-20	114.5500	114.6500	112.4500	112.4500	-3.186%	12	234	+94.744%
2024-06-18	115.8000	116.1500	115.8000	116.1500	-0.684%	15	220	+88.541%
2024-06-17	116.6500	117.1500	116.0000	116.9500	+5.608%	147	220	+87.251%
2024-06-14	110.7400	110.7400	110.7400	110.7400	-3.030%	2	140	+97.751%
2024-06-13	117.4800	118.9500	114.2000	114.2000	+4.368%	8	139	+91.760%
2024-06-12	109.4200	109.4200	109.4200	109.4200	+7.222%	1	133	+100.137%
2024-06-11	102.5000	102.5000	101.9000	102.0500	-5.246%	5	133	+114.591%
2024-06-10	109.0300	109.0300	107.6000	107.7000	-2.091%	10	132	+103.333%
2024-06-07	110.0000	110.8000	109.8500	110.0000	+2.469%	58	126	+99.082%
2024-06-06	106.7000	107.3500	106.3500	107.3500	+0.327%	10	112	+103.996%
2024-06-05	106.7500	107.2000	106.5000	107.0000	-0.511%	8	109	+104.664%
2024-06-04	108.0000	108.0000	107.3000	107.5500	-2.405%	106	108	+103.617%
2024-05-31	110.2000	110.2000	110.2000	110.2000	+2.037%	2	77	+98.721%
2024-05-28	108.0000	108.0000	108.0000	108.0000	-3.571%	3	76	+102.769%
2024-05-24	110.6500	112.0000	110.6000	112.0000	+4.722%	26	68	+95.527%
2024-05-23	110.0000	110.4500	106.9000	106.9500	-4.628%	29	56	+104.759%
2024-05-22	113.5000	113.5000	112.1400	112.1400	+4.268%	4	56	+95.283%
2024-05-20	107.3500	107.5500	107.3500	107.5500	-1.240%	2	55	+103.617%
2024-05-16	109.2500	109.2500	108.9000	108.9000	+4.511%	5	55	+101.093%
2024-05-13	105.0000	105.0000	104.2000	104.2000	-0.762%	7	55	+110.163%
2024-05-09	105.0000	105.0000	105.0000	105.0000	-3.226%	1	48	+108.562%
2024-05-08	108.9000	108.9000	108.5000	108.5000	-7.415%	9	47	+101.834%
2024-05-06	117.1900	117.1900	117.1900	117.1900	-9.282%	5	46	+86.867%
2024-04-29	121.4000	129.1800	121.4000	129.1800	+21.868%	3	41	+69.523%
2024-04-26	106.0000	106.0000	106.0000	106.0000	+2.228%	4	40	+106.594%
2024-04-25	96.9000	103.6900	96.9000	103.6900	+32.173%	8	42	+111.197%
2024-04-23	78.4500	78.4500	78.4500	78.4500	-2.788%	1	34	+179.146%
2024-04-22	76.3000	80.7000	76.3000	80.7000	-2.536%	8	35	+171.363%
2024-04-19	85.4100	85.4100	82.7100	82.8000	-3.044%	12	39	+164.481%
2024-04-18	86.0000	86.0000	85.4000	85.4000	-5.489%	2	30	+156.429%
2024-04-17	89.3500	90.3600	89.3500	90.3600	-0.485%	16	29	+142.353%
2024-04-16	91.5500	91.5500	90.8000	90.8000	-5.613%	7	22	+141.178%
2024-04-15	96.2000	96.2000	96.2000	96.2000	-7.651%	2	17	+127.640%
2024-04-11	103.9000	104.1700	103.9000	104.1700	-2.645%	3	15	+110.224%
2024-04-08	107.0000	107.0000	107.0000	107.0000	+4.238%	6	12	+104.664%
2024-04-05	102.6500	102.6500	102.6500	102.6500	+3.687%	2	6	+113.337%
2024-04-02	101.0000	101.0000	99.0000	99.0000	-10.000%	2	5	+121.202%
2024-03-28	110.0000	110.0000	110.0000	110.0000	-2.955%	6	4	+99.082%
2024-03-27	113.3500	113.3500	113.3500	113.3500	+9.942%	2	0	+93.198%
2024-03-25	104.0000	104.0000	103.1000	103.1000	0.000%	4	0	+112.405%