Dark

TSLA20261218C920
TSLA Dec 18 2026 920.00 Call (TSLA261218C00920000)
option OPRA

EOD

Sep 22, 2026

0.23000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.2300	0.2300	0.2300	0.2300	0.000%	5	562	0.000%
2026-09-16	0.2300	0.2300	0.2300	0.2300	-25.806%	2	562	0.000%
2026-09-10	0.3100	0.3100	0.3100	0.3100	0.000%	2	560	-25.806%
2026-09-09	0.3500	0.3500	0.3100	0.3100	-36.735%	2	562	-25.806%
2026-08-26	0.4900	0.4900	0.4900	0.4900	-9.259%	5	561	-53.061%
2026-08-25	0.5400	0.5400	0.5400	0.5400	-15.625%	1	566	-57.407%
2026-08-19	0.6400	0.6400	0.6400	0.6400	+8.475%	1	566	-64.063%
2026-08-14	0.6900	0.6900	0.5900	0.5900	+1.724%	55	566	-61.017%
2026-08-13	0.5700	0.5800	0.5700	0.5800	+5.455%	2	566	-60.345%
2026-08-12	0.5500	0.5500	0.5500	0.5500	-22.535%	1	566	-58.182%
2026-08-11	0.7100	0.7100	0.7100	0.7100	+29.091%	1	566	-67.606%
2026-07-30	0.5500	0.5500	0.5500	0.5500	+14.583%	1	566	-58.182%
2026-07-28	0.4800	0.4800	0.4800	0.4800	-38.462%	1	567	-52.083%
2026-07-23	0.7800	0.7800	0.7800	0.7800	-29.091%	1	568	-70.513%
2026-07-20	1.1000	1.1000	1.1000	1.1000	-56.175%	2	568	-79.091%
2026-07-06	2.0000	2.5100	2.0000	2.5100	+22.439%	2	570	-90.837%
2026-07-02	2.4400	2.4400	2.0500	2.0500	-31.894%	4	573	-88.780%
2026-07-01	3.0100	3.0100	3.0100	3.0100	-2.903%	1	573	-92.359%
2026-06-30	3.1000	3.1000	3.1000	3.1000	+21.094%	1	572	-92.581%
2026-06-29	2.5600	2.5600	2.5600	2.5600	+47.126%	1	573	-91.016%
2026-06-26	1.6000	1.7400	1.6000	1.7400	+7.407%	2	572	-86.782%
2026-06-25	1.7100	1.7100	1.6100	1.6200	-35.714%	60	574	-85.802%
2026-06-17	2.5400	2.5400	2.5200	2.5200	-28.814%	16	588	-90.873%
2026-06-12	3.0700	3.5400	3.0700	3.5400	+18.000%	2	588	-93.503%
2026-06-09	3.4500	3.4500	3.0000	3.0000	-28.571%	103	588	-92.333%
2026-06-04	4.2000	4.2000	4.2000	4.2000	-4.545%	1	589	-94.524%
2026-06-02	4.6000	4.6000	4.4000	4.4000	+2.326%	2	589	-94.773%
2026-06-01	4.3000	4.3000	4.3000	4.3000	-27.973%	1	589	-94.651%
2026-05-28	5.9700	5.9700	5.9700	5.9700	+14.808%	1	590	-96.147%
2026-05-26	5.2000	5.2000	5.2000	5.2000	+23.810%	1	590	-95.577%
2026-05-21	4.8500	4.8500	4.2000	4.2000	-0.238%	5	589	-94.524%
2026-05-20	4.1000	4.2100	4.1000	4.2100	+22.029%	3	589	-94.537%
2026-05-19	3.4500	3.4500	3.4500	3.4500	-31.275%	100	591	-93.333%
2026-05-15	5.0500	5.0500	5.0200	5.0200	-23.359%	8	591	-95.418%
2026-05-14	7.7000	7.7000	6.5500	6.5500	-13.588%	27	491	-96.489%
2026-05-13	7.5800	7.5800	7.5800	7.5800	+32.517%	8	487	-96.966%
2026-05-12	5.7200	5.7200	5.7200	5.7200	-15.882%	1	487	-95.979%
2026-05-11	6.8000	6.8000	6.8000	6.8000	+36.000%	1	487	-96.618%
2026-05-08	4.7500	5.0000	4.7500	5.0000	+87.266%	2	494	-95.400%
2026-04-28	2.6700	2.6700	2.6700	2.6700	+8.097%	1	493	-91.386%
2026-04-24	2.4700	2.4700	2.4700	2.4700	-9.191%	1	493	-90.688%
2026-04-23	2.7200	2.7200	2.7200	2.7200	-17.825%	2	494	-91.544%
2026-04-22	3.3100	3.3100	3.3100	3.3100	-19.071%	1	494	-93.051%
2026-04-17	4.2400	4.2400	4.0900	4.0900	+14.566%	6	494	-94.377%
2026-04-16	3.7000	3.7000	3.5700	3.5700	-10.750%	2	492	-93.557%
2026-04-15	4.0000	4.0000	4.0000	4.0000	+92.308%	1	491	-94.250%
2026-04-14	2.0800	2.0800	2.0800	2.0800	+41.497%	1	491	-88.942%
2026-04-07	1.4700	1.4700	1.4700	1.4700	-1.342%	2	491	-84.354%
2026-04-06	1.4800	1.4900	1.4800	1.4900	-11.834%	18	491	-84.564%
2026-04-02	1.6900	1.6900	1.6900	1.6900	-10.106%	1	475	-86.391%
2026-03-27	1.9000	1.9000	1.8800	1.8800	-27.692%	4	475	-87.766%
2026-03-25	2.6000	2.6000	2.6000	2.6000	+10.638%	1	476	-91.154%
2026-03-24	2.4500	2.4500	2.3500	2.3500	-2.083%	8	477	-90.213%
2026-03-23	2.5000	2.5000	2.4000	2.4000	+15.385%	12	472	-90.417%
2026-03-20	2.1100	2.1100	2.0000	2.0800	-6.726%	153	472	-88.942%
2026-03-19	2.2300	2.2300	2.2300	2.2300	-24.407%	142	604	-89.686%
2026-03-18	3.5600	3.5600	2.9500	2.9500	-29.762%	2	505	-92.203%
2026-03-16	4.2000	4.2000	4.2000	4.2000	-4.977%	13	505	-94.524%
2026-03-12	4.4200	4.4200	4.4200	4.4200	-9.426%	1	518	-94.796%
2026-03-09	4.4900	4.8800	4.4600	4.8800	+1.667%	15	518	-95.287%
2026-03-06	4.8300	4.8500	4.8000	4.8000	-15.789%	4	569	-95.208%
2026-03-05	5.2900	5.7000	5.2900	5.7000	+8.779%	7	571	-95.965%
2026-03-04	5.2500	5.2500	5.2400	5.2400	-0.190%	2	566	-95.611%
2026-03-03	5.6500	5.6500	5.2500	5.2500	-19.231%	2	566	-95.619%
2026-02-26	7.0000	7.0000	6.5000	6.5000	-9.847%	9	567	-96.462%
2026-02-25	7.2100	7.2100	7.2100	7.2100	+12.656%	1	570	-96.810%
2026-02-24	5.3000	6.4000	5.3000	6.4000	+18.519%	4	570	-96.406%
2026-02-23	5.4000	5.4000	5.3800	5.4000	-24.157%	75	573	-95.741%
2026-02-19	7.1200	7.1200	7.1200	7.1200	-5.945%	75	648	-96.770%
2026-02-18	7.5700	7.5700	7.5700	7.5700	-11.977%	1	648	-96.962%
2026-02-13	8.4000	8.6000	8.4000	8.6000	-4.125%	10	643	-97.326%
2026-02-12	9.0000	9.0000	8.9700	8.9700	-6.073%	2	643	-97.436%
2026-02-11	9.5500	9.5500	9.5500	9.5500	+32.639%	1	645	-97.592%
2026-02-05	7.1000	7.4700	7.1000	7.2000	-11.111%	159	645	-96.806%
2026-02-04	8.1100	8.1100	8.1000	8.1000	-14.647%	88	557	-97.160%
2026-02-03	9.4500	10.0500	9.0000	9.4900	+2.595%	8	597	-97.576%
2026-02-02	9.2500	9.2500	9.2500	9.2500	-20.873%	4	595	-97.514%
2026-01-30	10.3500	12.8500	10.3500	11.6900	+22.537%	8	599	-98.033%
2026-01-29	9.5400	9.5400	9.5400	9.5400	-28.859%	8	598	-97.589%
2026-01-26	13.4100	13.4100	13.4100	13.4100	-12.066%	1	590	-98.285%
2026-01-23	15.2500	15.2500	15.2500	15.2500	+0.993%	4	591	-98.492%
2026-01-22	15.1000	15.1000	15.1000	15.1000	+38.532%	1	595	-98.477%
2026-01-21	10.7900	10.9000	10.7900	10.9000	+0.554%	9	594	-97.890%
2026-01-20	10.9600	11.0500	10.8400	10.8400	-19.704%	7	603	-97.878%
2026-01-16	13.5000	13.5000	13.5000	13.5000	-11.243%	8	590	-98.296%
2026-01-15	15.2100	15.2100	15.2100	15.2100	+4.464%	2	590	-98.488%
2026-01-14	14.5600	14.5600	14.5600	14.5600	-12.289%	1	591	-98.420%
2026-01-13	16.2400	16.6000	16.2400	16.6000	-1.775%	3	591	-98.614%
2026-01-12	16.9000	16.9000	16.9000	16.9000	-1.170%	1	589	-98.639%
2026-01-09	16.3000	17.1000	16.2500	17.1000	+8.917%	14	590	-98.655%
2026-01-08	15.7000	15.7000	15.7000	15.7000	-1.567%	1	598	-98.535%
2026-01-07	16.5500	16.6000	15.9500	15.9500	-4.204%	6	598	-98.558%
2026-01-06	17.4000	17.4000	16.6500	16.6500	-17.778%	2	598	-98.619%
2026-01-05	21.0500	21.0500	20.2500	20.2500	+12.500%	6	598	-98.864%
2026-01-02	18.0000	18.0000	18.0000	18.0000	-16.512%	1	597	-98.722%
2025-12-31	21.5600	21.5600	21.5600	21.5600	-4.178%	1	598	-98.933%
2025-12-30	22.9000	23.3000	22.5000	22.5000	-3.017%	47	598	-98.978%
2025-12-29	23.2000	23.2000	23.2000	23.2000	-20.819%	1	586	-99.009%
2025-12-23	29.3100	29.3100	29.0000	29.3000	-10.260%	37	586	-99.215%
2025-12-22	34.3500	34.3500	31.8300	32.6500	+3.981%	3	597	-99.296%
2025-12-19	31.4000	31.4000	31.4000	31.4000	+5.475%	1	599	-99.268%
2025-12-17	35.6500	35.6500	29.7000	29.7700	-9.788%	15	600	-99.227%
2025-12-16	33.0000	33.0000	33.0000	33.0000	+8.197%	1	598	-99.303%
2025-12-15	32.0800	32.0800	30.5000	30.5000	+23.933%	2	599	-99.246%
2025-12-12	24.6100	24.6100	24.6100	24.6100	+4.457%	1	599	-99.065%
2025-12-11	23.5600	23.5600	23.5600	23.5600	+0.770%	1	598	-99.024%
2025-12-10	23.3800	23.3800	23.3800	23.3800	+3.451%	1	598	-99.016%
2025-12-08	24.0000	24.0000	22.6000	22.6000	-14.068%	11	598	-98.982%
2025-12-05	25.9500	26.3000	25.9500	26.3000	+2.335%	9	608	-99.125%
2025-12-04	25.0900	25.7000	25.0900	25.7000	+9.130%	6	607	-99.105%
2025-12-03	22.3000	23.5500	22.3000	23.5500	+8.525%	202	604	-99.023%
2025-12-02	22.8500	22.8500	21.7000	21.7000	-7.660%	2	654	-98.940%
2025-11-28	23.5000	23.5000	23.5000	23.5000	+10.070%	1	655	-99.021%
2025-11-26	21.3500	21.3500	21.3500	21.3500	+2.398%	1	655	-98.923%
2025-11-25	21.0700	21.2600	20.8300	20.8500	-7.127%	6	655	-98.897%
2025-11-24	21.3000	23.3500	21.3000	22.4500	+13.671%	28	655	-98.976%
2025-11-21	20.0000	20.2500	18.4500	19.7500	-2.228%	42	643	-98.835%
2025-11-20	23.0000	24.3000	20.1900	20.2000	-0.247%	19	630	-98.861%
2025-11-19	21.6900	21.6900	20.2500	20.2500	-10.200%	3	630	-98.864%
2025-11-17	23.7500	23.7500	22.5500	22.5500	+8.153%	2	629	-98.980%
2025-11-14	20.8500	20.8500	20.8500	20.8500	-31.234%	1	627	-98.897%
2025-11-10	30.3200	30.3200	30.3200	30.3200	+5.755%	5	627	-99.241%
2025-11-07	29.5900	29.5900	28.5900	28.6700	-13.645%	51	627	-99.198%
2025-11-05	33.2000	33.2000	33.2000	33.2000	-13.654%	10	628	-99.307%
2025-11-03	36.6500	38.4500	36.5500	38.4500	+26.190%	31	628	-99.402%
2025-10-31	32.6000	32.6000	30.4700	30.4700	+0.395%	15	628	-99.245%
2025-10-30	30.3500	30.3500	30.3500	30.3500	-3.986%	1	626	-99.242%
2025-10-27	32.7500	32.9300	31.6100	31.6100	+19.735%	181	674	-99.272%
2025-10-24	28.2800	28.2800	26.4000	26.4000	-12.000%	180	674	-99.129%
2025-10-23	30.0000	30.0000	30.0000	30.0000	+6.383%	1	554	-99.233%
2025-10-22	28.2000	28.2000	28.2000	28.2000	-6.375%	2	554	-99.184%
2025-10-15	31.2100	31.2100	30.1200	30.1200	+6.469%	2	556	-99.236%
2025-10-14	28.2900	28.2900	28.2900	28.2900	+10.035%	1	556	-99.187%
2025-10-10	25.7100	25.7100	25.7100	25.7100	-17.964%	1	557	-99.105%
2025-10-03	31.3400	31.3400	31.3400	31.3400	-7.688%	2	556	-99.266%
2025-10-02	34.6900	34.7000	33.9500	33.9500	-7.619%	5	556	-99.323%
2025-10-01	38.0000	38.0000	36.7500	36.7500	+2.510%	2	559	-99.374%
2025-09-29	36.0900	36.0900	35.8500	35.8500	+17.157%	2	559	-99.358%
2025-09-25	31.9700	31.9700	30.6000	30.6000	-7.273%	2	559	-99.248%
2025-09-24	33.0000	33.0000	33.0000	33.0000	-4.376%	1	559	-99.303%
2025-09-22	34.5200	34.5200	34.5100	34.5100	+8.488%	25	559	-99.334%
2025-09-19	31.8100	31.8100	31.8100	31.8100	+4.124%	1	534	-99.277%
2025-09-17	30.5500	30.5500	30.5500	30.5500	-5.330%	1	535	-99.247%
2025-09-15	31.5000	33.0000	31.5000	32.2700	+24.595%	10	535	-99.287%
2025-09-12	25.3000	26.1300	25.3000	25.9000	+52.802%	140	536	-99.112%
2025-09-08	16.9500	16.9500	16.9500	16.9500	+24.176%	1	429	-98.643%
2025-09-04	13.6500	13.6500	13.6500	13.6500	+2.247%	27	428	-98.315%
2025-09-02	13.3500	13.3500	13.3500	13.3500	-27.642%	15	438	-98.277%
2025-08-27	18.4500	18.4500	18.4500	18.4500	+4.061%	10	423	-98.753%
2025-08-25	17.7300	17.7300	17.7300	17.7300	+12.215%	1	423	-98.703%
2025-08-22	12.5000	15.8100	12.5000	15.8000	-7.059%	4	424	-98.544%
2025-08-12	17.0000	17.0000	17.0000	17.0000	+8.280%	15	423	-98.647%
2025-08-08	15.7000	15.7000	15.7000	15.7000	+23.137%	3	423	-98.535%
2025-07-31	13.0400	13.0400	12.7500	12.7500	-19.558%	17	423	-98.196%
2025-07-16	15.8500	15.8500	15.8500	15.8500	+0.316%	1	408	-98.549%
2025-07-14	15.2300	15.8000	15.2300	15.8000	+24.409%	2	408	-98.544%
2025-07-10	12.7000	12.7000	12.7000	12.7000	-2.308%	10	406	-98.189%
2025-07-07	13.0000	13.0000	13.0000	13.0000	-22.803%	1	396	-98.231%
2025-07-02	16.8400	16.8400	16.8400	16.8400	+11.376%	3	396	-98.634%
2025-07-01	14.8000	15.1200	14.8000	15.1200	-13.352%	7	393	-98.479%
2025-06-30	17.8600	17.8600	17.4500	17.4500	-19.400%	3	399	-98.682%
2025-06-18	20.9000	21.6500	20.9000	21.6500	+1.643%	2	399	-98.938%
2025-06-17	21.2600	21.3000	21.2600	21.3000	-11.435%	2	399	-98.920%
2025-06-13	21.4000	25.3500	21.4000	24.0500	+9.567%	26	398	-99.044%
2025-06-12	21.9500	21.9500	21.9500	21.9500	-8.921%	1	395	-98.952%
2025-06-11	24.1000	24.1000	24.1000	24.1000	+36.158%	1	394	-99.046%
2025-06-06	17.8500	17.8500	17.7000	17.7000	-30.260%	8	394	-98.701%
2025-06-04	26.6800	26.6800	25.3800	25.3800	-1.628%	5	393	-99.094%
2025-06-02	25.8000	25.8000	25.8000	25.8000	-20.980%	1	393	-99.109%
2025-05-29	32.4500	32.6500	32.4500	32.6500	-0.910%	54	392	-99.296%
2025-05-28	32.9500	32.9500	32.9500	32.9500	+5.778%	1	338	-99.302%
2025-05-27	31.4500	31.4500	31.1500	31.1500	+14.312%	34	337	-99.262%
2025-05-23	26.2500	27.2500	26.2500	27.2500	+6.031%	102	292	-99.156%
2025-05-21	28.7000	28.7000	25.7000	25.7000	-10.453%	2	292	-99.105%
2025-05-20	30.7000	30.7000	28.7000	28.7000	-4.651%	101	293	-99.199%
2025-05-14	30.6700	30.6700	30.1000	30.1000	+39.675%	80	192	-99.236%
2025-05-13	21.5500	21.5500	21.5500	21.5500	+16.676%	1	112	-98.933%
2025-05-09	20.3000	20.3000	18.4700	18.4700	+23.960%	6	112	-98.755%
2025-05-01	14.9000	14.9000	14.9000	14.9000	-0.997%	1	110	-98.456%
2025-04-30	15.0500	15.0500	15.0500	15.0500	+0.669%	1	109	-98.472%
2025-04-25	14.9500	14.9500	14.9500	14.9500	+71.839%	12	109	-98.462%
2025-04-22	8.7000	8.7000	8.7000	8.7000	+21.678%	1	109	-97.356%
2025-04-21	7.1500	7.1500	7.0500	7.1500	-14.371%	48	109	-96.783%
2025-04-17	8.4500	8.4500	8.3500	8.3500	-18.537%	2	65	-97.246%
2025-04-15	10.3500	10.3500	10.2500	10.2500	-1.914%	6	65	-97.756%
2025-04-14	10.5000	10.5000	10.4500	10.4500	-13.636%	2	63	-97.799%
2025-04-10	12.7500	12.7500	12.1000	12.1000	-8.886%	51	63	-98.099%
2025-04-09	9.7500	13.2800	9.7500	13.2800	-17.000%	58	109	-98.268%
2025-04-03	16.0000	16.0000	16.0000	16.0000	-3.323%	4	66	-98.563%
2025-03-26	16.5500	16.5500	16.5500	16.5500	-12.108%	3	62	-98.610%
2025-03-25	18.8300	18.8300	18.8300	18.8300	+11.684%	1	62	-98.779%
2025-03-24	16.4500	16.8600	16.4500	16.8600	+41.681%	4	62	-98.636%
2025-03-21	11.9000	11.9000	11.9000	11.9000	+17.822%	4	60	-98.067%
2025-03-18	10.1000	10.1000	10.1000	10.1000	-29.371%	5	58	-97.723%
2025-03-12	14.3000	14.3000	14.3000	14.3000	+0.351%	1	53	-98.392%
2025-03-07	14.2500	14.2500	14.2500	14.2500	-14.157%	2	53	-98.386%
2025-03-05	16.6000	16.6000	16.6000	16.6000	-32.023%	1	52	-98.614%
2025-02-24	24.4200	24.4200	24.4200	24.4200	-26.446%	2	52	-99.058%
2025-02-19	33.2000	33.2000	33.2000	33.2000	+7.862%	2	52	-99.307%
2025-02-18	30.7800	30.7800	30.7800	30.7800	-4.735%	1	53	-99.253%
2025-02-14	32.3100	32.3100	32.3100	32.3100	-2.827%	2	51	-99.288%
2025-02-13	33.2500	33.2500	33.2500	33.2500	+12.028%	1	51	-99.308%
2025-02-12	26.2800	29.6800	26.2800	29.6800	-13.570%	6	50	-99.225%
2025-02-07	34.3400	34.3400	34.3400	34.3400	-13.719%	2	46	-99.330%
2025-02-05	41.3700	41.3700	39.8000	39.8000	-6.375%	9	46	-99.422%
2025-02-03	42.5100	42.5100	42.5100	42.5100	-12.675%	8	46	-99.459%
2025-01-30	48.6800	48.6800	48.6800	48.6800	+11.142%	1	38	-99.528%
2025-01-29	46.0000	46.0100	43.8000	43.8000	-24.871%	8	38	-99.475%
2025-01-21	58.3000	58.3000	58.3000	58.3000	+5.578%	2	33	-99.605%
2025-01-15	55.2200	55.2200	55.2200	55.2200	+13.388%	5	33	-99.583%
2025-01-08	48.7000	48.7000	48.7000	48.7000	-13.530%	1	27	-99.528%
2025-01-06	56.3200	56.3200	56.3200	56.3200	+13.893%	1	28	-99.592%
2025-01-03	49.4500	49.4500	49.4500	49.4500	-14.785%	2	28	-99.535%
2024-12-30	58.0300	58.0300	58.0300	58.0300	-11.982%	2	27	-99.604%
2024-12-27	65.9200	65.9300	65.9200	65.9300	-19.822%	4	29	-99.651%
2024-12-18	81.6900	82.2300	81.6900	82.2300	0.000%	54	27	-99.720%