Dark

TSLA20261218C910
TSLA Dec 18 2026 910.00 Call (TSLA261218C00910000)
option OPRA

EOD

Jul 30, 2026

0.6000+13.208%(+0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.6000	0.6000	0.6000	0.6000	+13.208%	1	671	0.000%
2026-07-28	0.5400	0.5400	0.5300	0.5300	-22.059%	6	672	+13.208%
2026-07-27	0.6800	0.6800	0.6800	0.6800	+4.615%	1	677	-11.765%
2026-07-24	0.6500	0.6500	0.6500	0.6500	-18.750%	2	677	-7.692%
2026-07-23	0.8000	0.8000	0.8000	0.8000	-34.426%	1	675	-25.000%
2026-07-22	1.2200	1.2200	1.2200	1.2200	+1.667%	14	674	-50.820%
2026-07-20	1.2100	1.2100	1.2000	1.2000	-29.825%	20	660	-50.000%
2026-07-14	1.7100	1.7100	1.7100	1.7100	-14.070%	17	641	-64.912%
2026-07-09	1.9900	1.9900	1.9900	1.9900	-8.295%	18	641	-69.849%
2026-07-07	2.1700	2.1700	2.1700	2.1700	-12.851%	3	641	-72.350%
2026-07-06	2.4800	2.4900	2.4800	2.4900	+24.500%	2	641	-75.904%
2026-07-02	2.5400	2.5400	2.0000	2.0000	-27.798%	83	618	-70.000%
2026-06-30	2.7700	2.7700	2.7700	2.7700	+5.725%	1	618	-78.339%
2026-06-29	2.6200	2.6200	2.6200	2.6200	+53.216%	1	619	-77.099%
2026-06-25	1.8100	1.8100	1.6500	1.7100	-13.636%	66	618	-64.912%
2026-06-23	1.9800	1.9800	1.9800	1.9800	-25.564%	10	611	-69.697%
2026-06-17	2.6600	2.6600	2.6600	2.6600	-26.111%	4	602	-77.444%
2026-06-11	3.6000	3.6000	3.6000	3.6000	+21.212%	3	602	-83.333%
2026-06-10	2.9700	2.9700	2.9700	2.9700	-19.946%	1	605	-79.798%
2026-06-08	3.7100	3.7100	3.7100	3.7100	+7.536%	1	605	-83.827%
2026-06-05	3.4500	3.4500	3.4500	3.4500	-33.010%	1	605	-82.609%
2026-06-03	5.1500	5.1500	5.1500	5.1500	+14.191%	5	606	-88.350%
2026-06-01	4.5100	4.5100	4.5100	4.5100	-11.569%	3	606	-86.696%
2026-05-29	5.1000	5.1000	5.1000	5.1000	-17.073%	1	609	-88.235%
2026-05-28	6.1500	6.1500	6.1500	6.1500	-6.107%	1	608	-90.244%
2026-05-27	6.5500	6.5500	6.5500	6.5500	+30.219%	1	609	-90.840%
2026-05-22	4.9300	5.0300	4.9300	5.0300	+13.801%	3	610	-88.072%
2026-05-21	4.3500	4.4200	4.3500	4.4200	+0.455%	8	611	-86.425%
2026-05-20	4.4000	4.4000	4.4000	4.4000	+6.024%	3	611	-86.364%
2026-05-18	4.9000	4.9000	4.1500	4.1500	-19.729%	50	592	-85.542%
2026-05-08	4.8500	5.1700	4.8500	5.1700	+61.059%	2	592	-88.395%
2026-05-04	3.2000	3.2100	3.2000	3.2100	+18.015%	6	591	-81.308%
2026-04-23	2.7200	2.7200	2.7200	2.7200	-28.982%	1	588	-77.941%
2026-04-20	3.8300	3.8300	3.8300	3.8300	-14.699%	1	589	-84.334%
2026-04-17	4.4900	4.4900	4.4900	4.4900	+20.699%	8	589	-86.637%
2026-04-16	3.7200	3.7200	3.7200	3.7200	-0.800%	1	589	-83.871%
2026-04-15	3.6300	3.7500	3.6300	3.7500	+73.611%	2	589	-84.000%
2026-04-14	2.1600	2.1600	2.1600	2.1600	+35.000%	1	590	-72.222%
2026-04-08	1.6000	1.6000	1.6000	1.6000	-20.000%	3	590	-62.500%
2026-04-01	2.0000	2.0000	2.0000	2.0000	+1.523%	14	590	-70.000%
2026-03-31	1.8300	1.9700	1.8000	1.9700	+7.065%	61	589	-69.543%
2026-03-30	1.8400	1.8400	1.8400	1.8400	-8.458%	15	643	-67.391%
2026-03-27	2.0100	2.0100	2.0100	2.0100	-16.250%	1	658	-70.149%
2026-03-26	2.4000	2.4000	2.4000	2.4000	-10.112%	1	659	-75.000%
2026-03-25	2.6700	2.6700	2.6700	2.6700	+1.136%	1	659	-77.528%
2026-03-24	2.6400	2.6400	2.6400	2.6400	+5.600%	1	659	-77.273%
2026-03-23	2.6400	2.6400	2.5000	2.5000	+16.279%	11	660	-76.000%
2026-03-20	2.1500	2.1500	2.1500	2.1500	-42.204%	1	670	-72.093%
2026-03-18	3.7200	3.7200	3.7200	3.7200	+3.333%	1	670	-83.871%
2026-03-17	3.9500	3.9500	3.6000	3.6000	-17.995%	77	669	-83.333%
2026-03-13	4.5000	4.5000	4.3900	4.3900	-6.596%	20	608	-86.333%
2026-03-12	4.7900	4.7900	4.6000	4.7000	-11.321%	51	610	-87.234%
2026-03-11	5.1000	5.3000	5.1000	5.3000	+14.471%	2	607	-88.679%
2026-03-10	5.3500	5.3500	4.6300	4.6300	-13.458%	4	605	-87.041%
2026-03-06	5.3000	5.3500	4.9000	5.3500	-10.833%	62	606	-88.785%
2026-03-04	6.0000	6.0000	6.0000	6.0000	+20.000%	1	598	-90.000%
2026-03-03	5.0500	5.0500	4.9000	5.0000	-16.944%	181	599	-88.000%
2026-03-02	6.0200	6.0200	6.0200	6.0200	+0.333%	1	732	-90.033%
2026-02-27	6.0200	6.0200	5.8400	6.0000	-13.669%	3	732	-90.000%
2026-02-26	7.2500	7.2500	6.7500	6.9500	-5.184%	61	734	-91.367%
2026-02-25	7.3300	7.3300	7.3300	7.3300	+11.061%	1	773	-91.814%
2026-02-24	6.4700	6.6500	6.4700	6.6000	+19.782%	8	773	-90.909%
2026-02-23	6.0000	6.0000	5.3500	5.5100	-19.208%	158	772	-89.111%
2026-02-20	6.7000	6.8200	6.7000	6.8200	-3.262%	12	696	-91.202%
2026-02-19	7.0500	7.0500	7.0500	7.0500	-10.759%	1	695	-91.489%
2026-02-17	7.9000	7.9000	7.9000	7.9000	-15.054%	1	695	-92.405%
2026-02-13	8.7000	9.3000	8.7000	9.3000	-10.834%	7	695	-93.548%
2026-02-12	10.4300	10.4300	10.4300	10.4300	+3.267%	1	695	-94.247%
2026-02-11	10.1000	10.1000	10.1000	10.1000	+3.590%	1	695	-94.059%
2026-02-10	9.7500	9.7500	9.7500	9.7500	+9.551%	1	696	-93.846%
2026-02-09	7.9500	8.9000	7.9500	8.9000	+9.877%	5	696	-93.258%
2026-02-06	8.1000	8.1000	8.1000	8.1000	+3.846%	4	700	-92.593%
2026-02-05	7.5000	7.9000	7.5000	7.8000	-17.895%	12	700	-92.308%
2026-02-03	9.5000	9.5000	9.5000	9.5000	-7.946%	1	689	-93.684%
2026-02-02	9.8000	10.3200	9.8000	10.3200	-21.401%	14	690	-94.186%
2026-01-30	12.9300	13.1300	12.9300	13.1300	+35.361%	2	686	-95.430%
2026-01-29	11.7800	11.7800	9.7000	9.7000	-25.270%	19	685	-93.814%
2026-01-27	13.4200	13.4200	12.9800	12.9800	-9.231%	3	685	-95.378%
2026-01-26	14.3000	14.3000	14.3000	14.3000	-9.436%	1	687	-95.804%
2026-01-23	16.0000	16.0000	15.4500	15.7900	-0.692%	4	687	-96.200%
2026-01-22	12.1500	15.9000	12.1500	15.9000	+47.495%	13	686	-96.226%
2026-01-21	11.0500	11.0500	10.7800	10.7800	-7.149%	4	686	-94.434%
2026-01-20	11.6100	11.6100	11.6100	11.6100	-21.607%	5	687	-94.832%
2026-01-16	14.8100	14.8100	14.8100	14.8100	-5.909%	3	685	-95.949%
2026-01-15	15.7400	15.7400	15.7400	15.7400	+5.284%	3	685	-96.188%
2026-01-14	14.9500	14.9500	14.9500	14.9500	-13.484%	1	685	-95.987%
2026-01-13	16.5500	17.2800	16.5500	17.2800	-2.757%	47	686	-96.528%
2026-01-12	17.5500	17.7700	17.5500	17.7700	+4.468%	5	689	-96.624%
2026-01-09	17.0100	17.0100	17.0100	17.0100	+2.904%	42	688	-96.473%
2026-01-08	16.5300	16.5300	16.5300	16.5300	-2.189%	3	683	-96.370%
2026-01-07	16.9000	16.9000	16.9000	16.9000	-20.283%	10	686	-96.450%
2026-01-05	20.4400	21.6300	20.4400	21.2000	+13.673%	7	685	-97.170%
2026-01-02	18.6500	18.6500	18.6500	18.6500	-15.991%	42	685	-96.783%
2025-12-31	22.2200	22.2200	22.2000	22.2000	-1.552%	45	727	-97.297%
2025-12-30	22.7600	23.7000	22.5500	22.5500	-6.895%	17	727	-97.339%
2025-12-29	25.4800	25.4800	24.2200	24.2200	-13.190%	2	729	-97.523%
2025-12-26	27.9000	27.9000	27.9000	27.9000	-5.102%	1	729	-97.849%
2025-12-23	30.7000	30.7000	29.4000	29.4000	-12.500%	7	730	-97.959%
2025-12-22	34.7500	34.9000	33.6000	33.6000	+4.836%	7	735	-98.214%
2025-12-18	32.0500	32.0500	32.0500	32.0500	+1.778%	1	737	-98.128%
2025-12-17	34.6500	35.2000	31.4900	31.4900	-11.346%	9	737	-98.095%
2025-12-16	33.4500	35.5200	33.4500	35.5200	+10.551%	22	733	-98.311%
2025-12-15	29.6100	32.3700	29.6100	32.1300	+17.049%	11	734	-98.133%
2025-12-12	27.4500	27.4500	27.4500	27.4500	+9.232%	6	734	-97.814%
2025-12-09	23.1600	25.3000	23.1600	25.1300	+7.854%	8	740	-97.612%
2025-12-08	24.6200	24.6200	23.3000	23.3000	-12.897%	3	741	-97.425%
2025-12-05	26.8200	26.8200	26.7500	26.7500	+5.731%	2	738	-97.757%
2025-12-04	26.5700	26.5700	25.3000	25.3000	+7.660%	7	738	-97.628%
2025-12-03	23.0500	23.5000	23.0500	23.5000	+7.306%	6	732	-97.447%
2025-12-02	22.5000	22.5000	21.9000	21.9000	-1.351%	201	732	-97.260%
2025-12-01	22.7300	22.7300	22.1000	22.2000	+0.635%	260	632	-97.297%
2025-11-25	22.0600	22.0600	22.0600	22.0600	-4.087%	1	497	-97.280%
2025-11-24	22.8200	23.0000	22.8200	23.0000	+17.828%	2	498	-97.391%
2025-11-21	19.5200	19.5200	19.5200	19.5200	-5.700%	15	496	-96.926%
2025-11-20	20.7000	20.7000	20.7000	20.7000	-5.995%	13	481	-97.101%
2025-11-14	21.8300	22.0200	21.8300	22.0200	+3.138%	3	471	-97.275%
2025-11-13	21.3500	21.3500	21.3500	21.3500	-26.252%	2	471	-97.190%
2025-11-11	28.9500	28.9500	28.9500	28.9500	-11.738%	1	469	-97.927%
2025-11-10	32.8000	32.8000	32.8000	32.8000	+6.806%	1	469	-98.171%
2025-11-07	30.7100	30.7100	30.7100	30.7100	-15.048%	1	469	-98.046%
2025-11-06	38.2500	38.2500	36.1500	36.1500	+8.396%	2	470	-98.340%
2025-11-04	33.3500	33.3500	33.3500	33.3500	-15.162%	1	470	-98.201%
2025-11-03	39.3100	39.3100	39.3100	39.3100	+16.994%	3	473	-98.474%
2025-10-31	33.6000	33.6000	33.6000	33.6000	+11.814%	1	473	-98.214%
2025-10-30	30.0500	30.0500	30.0500	30.0500	-12.823%	1	474	-98.003%
2025-10-29	35.1000	35.1000	34.2500	34.4700	-0.029%	8	475	-98.259%
2025-10-28	33.4200	34.4800	33.4200	34.4800	+7.548%	2	475	-98.260%
2025-10-27	29.5000	32.0600	29.5000	32.0600	+23.071%	5	477	-98.129%
2025-10-23	26.0500	26.0500	26.0500	26.0500	-7.624%	1	477	-97.697%
2025-10-22	28.2000	28.2000	28.2000	28.2000	-11.041%	1	477	-97.872%
2025-10-20	31.7500	31.7500	31.7000	31.7000	+3.595%	7	477	-98.107%
2025-10-17	30.6000	30.6000	30.6000	30.6000	-0.971%	1	473	-98.039%
2025-10-15	31.5000	31.5000	30.9000	30.9000	+15.514%	12	472	-98.058%
2025-10-13	26.7500	26.7500	26.7500	26.7500	-7.759%	10	473	-97.757%
2025-10-10	29.0000	29.0000	29.0000	29.0000	-18.654%	1	473	-97.931%
2025-10-02	35.5000	35.6500	35.5000	35.6500	-10.156%	2	473	-98.317%
2025-10-01	36.0000	39.6800	36.0000	39.6800	+25.174%	63	474	-98.488%
2025-09-25	31.8700	31.8700	31.7000	31.7000	-9.247%	3	425	-98.107%
2025-09-24	34.7500	34.9300	34.7500	34.9300	+6.689%	2	425	-98.282%
2025-09-19	32.9000	32.9000	32.7400	32.7400	-4.548%	2	426	-98.167%
2025-09-18	34.3000	34.3000	34.3000	34.3000	+12.829%	6	426	-98.251%
2025-09-17	30.4000	30.4000	30.4000	30.4000	-5.941%	1	426	-98.026%
2025-09-16	32.5000	32.5000	31.8800	32.3200	+8.058%	6	426	-98.144%
2025-09-15	32.5200	33.8500	29.9100	29.9100	+9.560%	65	425	-97.994%
2025-09-12	27.5000	27.5000	25.6300	27.3000	+32.203%	47	438	-97.802%
2025-09-11	20.2500	20.6500	20.2500	20.6500	+46.454%	7	428	-97.094%
2025-09-04	14.1000	14.1000	14.1000	14.1000	-25.000%	4	422	-95.745%
2025-08-27	18.8000	18.8000	18.8000	18.8000	+14.634%	1	422	-96.809%
2025-08-14	16.4000	16.4000	16.4000	16.4000	-11.733%	1	423	-96.341%
2025-08-11	17.9500	19.3500	17.9500	18.5800	+64.425%	13	422	-96.771%
2025-08-05	11.3000	11.3000	11.3000	11.3000	-19.286%	2	420	-94.690%
2025-07-25	13.2500	14.0000	13.2500	14.0000	+27.273%	16	422	-95.714%
2025-07-24	10.8700	11.0000	10.8700	11.0000	-34.718%	2	406	-94.545%
2025-07-17	16.8500	16.8500	16.8500	16.8500	-7.621%	1	406	-96.439%
2025-06-30	18.1800	18.2400	18.1800	18.2400	-1.031%	4	406	-96.711%
2025-06-27	19.5000	19.5000	18.4300	18.4300	-14.991%	5	407	-96.744%
2025-06-17	21.4500	21.6800	21.4500	21.6800	-4.198%	2	404	-97.232%
2025-06-13	22.6300	22.6300	22.6300	22.6300	+1.389%	2	403	-97.349%
2025-06-12	22.3200	22.3200	22.3200	22.3200	-1.239%	1	404	-97.312%
2025-06-10	22.5500	22.6000	22.5000	22.6000	+22.030%	4	403	-97.345%
2025-06-05	21.5000	21.5000	18.5200	18.5200	-28.439%	8	402	-96.760%
2025-06-04	25.8800	25.8800	25.8800	25.8800	-21.576%	1	395	-97.682%
2025-05-30	32.8000	33.0000	32.8000	33.0000	-1.639%	4	395	-98.182%
2025-05-29	33.5500	33.5500	33.5500	33.5500	+3.231%	1	396	-98.212%
2025-05-28	33.5500	33.5500	32.5000	32.5000	0.000%	3	396	-98.154%
2025-05-27	32.5000	32.5000	32.5000	32.5000	-0.915%	2	395	-98.154%
2025-05-20	31.0000	33.0000	31.0000	32.8000	+16.106%	66	395	-98.171%
2025-05-19	28.2500	28.2500	28.2500	28.2500	-9.018%	60	337	-97.876%
2025-05-16	32.0000	32.0000	30.4500	31.0500	-2.969%	18	277	-98.068%
2025-05-14	28.5600	32.0000	28.5600	32.0000	+18.519%	8	283	-98.125%
2025-05-13	23.5000	27.0000	23.5000	27.0000	+24.138%	5	286	-97.778%
2025-05-12	21.1000	22.3700	21.1000	21.7500	+6.098%	15	287	-97.241%
2025-05-09	20.5000	20.5000	20.5000	20.5000	+27.329%	6	281	-97.073%
2025-05-08	16.1000	16.1000	16.1000	16.1000	-8.000%	4	280	-96.273%
2025-05-02	17.5000	17.5000	17.5000	17.5000	+2.941%	2	280	-96.571%
2025-04-28	16.1000	17.0000	16.1000	17.0000	+13.333%	2	280	-96.471%
2025-04-25	10.8000	15.0000	10.8000	15.0000	+51.210%	20	280	-96.000%
2025-04-24	10.1000	10.1000	9.9200	9.9200	-3.220%	3	278	-93.952%
2025-04-23	10.2000	10.2500	10.1500	10.2500	+40.411%	3	277	-94.146%
2025-04-21	7.7000	7.7000	7.3000	7.3000	-32.093%	2	277	-91.781%
2025-04-14	11.4000	11.4000	10.1900	10.7500	-0.922%	172	275	-94.419%
2025-04-10	10.9000	10.9000	10.8500	10.8500	-21.661%	3	105	-94.470%
2025-04-09	9.4500	13.8500	9.4500	13.8500	+15.417%	4	104	-95.668%
2025-04-04	12.8400	12.8400	12.0000	12.0000	-25.466%	8	104	-95.000%
2025-04-03	16.1000	16.1000	16.1000	16.1000	-0.494%	1	103	-96.273%
2025-04-01	16.1800	16.1800	16.1800	16.1800	+13.147%	1	102	-96.292%
2025-03-31	14.0500	14.3000	13.5000	14.3000	-11.455%	6	102	-95.804%
2025-03-28	17.0500	17.0500	16.0500	16.1500	-3.582%	14	97	-96.285%
2025-03-26	18.0000	18.0000	16.7000	16.7500	-3.736%	9	90	-96.418%
2025-03-25	17.5800	17.5800	17.4000	17.4000	-5.946%	2	84	-96.552%
2025-03-24	17.4500	18.5000	16.8000	18.5000	+71.296%	9	82	-96.757%
2025-03-20	10.8000	10.8000	10.8000	10.8000	-2.703%	1	76	-94.444%
2025-03-19	10.8000	11.2500	10.8000	11.1000	+11.000%	3	76	-94.595%
2025-03-18	11.1000	11.1000	10.0000	10.0000	-16.318%	9	74	-94.000%
2025-03-17	11.6500	11.9500	11.5000	11.9500	-15.548%	5	65	-94.979%
2025-03-14	13.8000	14.1500	13.8000	14.1500	-3.741%	10	61	-95.760%
2025-03-12	14.7000	14.7000	14.7000	14.7000	+33.636%	1	60	-95.918%
2025-03-10	12.2000	12.2000	11.0000	11.0000	-34.911%	4	60	-94.545%
2025-03-05	16.9000	16.9000	16.9000	16.9000	-15.920%	2	58	-96.450%
2025-02-25	21.4500	21.4500	20.1000	20.1000	-36.693%	26	45	-97.015%
2025-02-18	31.7500	31.7500	31.7500	31.7500	+4.751%	1	45	-98.110%
2025-02-11	30.3100	30.3100	30.3100	30.3100	-12.145%	1	44	-98.020%
2025-02-07	36.5500	36.5500	34.5000	34.5000	-8.367%	4	43	-98.261%
2025-02-06	37.6500	37.6500	37.6500	37.6500	-6.227%	1	42	-98.406%
2025-02-05	41.7300	41.7300	40.1500	40.1500	-8.854%	12	42	-98.506%
2025-02-04	44.0500	44.0500	44.0500	44.0500	-0.452%	1	39	-98.638%
2025-02-03	43.5000	44.2500	42.5000	44.2500	-19.764%	26	39	-98.644%
2025-01-31	51.9000	55.1500	51.9000	55.1500	+13.711%	6	30	-98.912%
2025-01-30	45.4000	50.4500	45.4000	48.5000	+9.234%	3	30	-98.763%
2025-01-29	46.1000	46.1000	44.4000	44.4000	-4.516%	8	30	-98.649%
2025-01-27	46.5000	46.5000	46.5000	46.5000	-9.709%	1	26	-98.710%
2025-01-24	51.5000	51.5000	51.5000	51.5000	-3.828%	2	25	-98.835%
2025-01-23	53.5500	53.5500	53.5500	53.5500	-3.514%	1	24	-98.880%
2025-01-22	55.5000	55.5000	55.5000	55.5000	-5.932%	1	23	-98.919%
2025-01-21	57.5000	59.0000	53.3000	59.0000	-5.600%	5	22	-98.983%
2025-01-17	63.0000	63.0000	62.5000	62.5000	+13.533%	4	20	-99.040%
2025-01-16	56.4500	56.4500	55.0500	55.0500	-10.488%	3	20	-98.910%
2025-01-15	55.0000	61.5000	55.0000	61.5000	+23.000%	7	17	-99.024%
2025-01-14	53.7000	53.7000	50.0000	50.0000	+4.167%	3	17	-98.800%
2025-01-13	46.4000	48.0000	46.4000	48.0000	+2.564%	4	14	-98.750%
2025-01-10	46.8000	46.8000	46.8000	46.8000	-5.359%	2	13	-98.718%
2025-01-08	49.4500	49.4500	49.4500	49.4500	-1.100%	1	11	-98.787%
2025-01-07	50.0000	50.0000	50.0000	50.0000	-14.530%	1	11	-98.800%
2025-01-06	58.5000	58.5000	58.5000	58.5000	+5.405%	1	11	-98.974%
2025-01-03	46.5000	55.5000	46.5000	55.5000	+28.353%	12	11	-98.919%
2025-01-02	47.0000	47.0000	43.2400	43.2400	-17.638%	7	17	-98.612%
2024-12-31	55.5000	55.5000	52.5000	52.5000	-10.486%	3	7	-98.857%
2024-12-30	58.6500	58.6500	58.6500	58.6500	-11.338%	1	7	-98.977%
2024-12-27	68.0000	68.0000	66.1500	66.1500	-9.384%	6	6	-99.093%
2024-12-26	74.8000	74.8000	73.0000	73.0000	-7.360%	3	3	-99.178%
2024-12-18	79.6000	79.6000	78.8000	78.8000	0.000%	2	0	-99.239%