Dark

TSLA20261218C930
TSLA Dec 18 2026 930.00 Call (TSLA261218C00930000)
option OPRA

Inactive

Jul 23, 2026

0.7500-37.500%(-0.4500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.7600	0.7600	0.7500	0.7500	-37.500%	3	452	0.000%
2026-07-17	1.1200	1.2200	1.1200	1.2000	-9.774%	205	455	-37.500%
2026-07-16	1.3300	1.3300	1.3300	1.3300	-34.804%	1	556	-43.609%
2026-07-10	2.1100	2.1100	2.0400	2.0400	+8.511%	4	557	-63.235%
2026-07-09	1.8800	1.8800	1.8800	1.8800	-7.389%	1	554	-60.106%
2026-07-07	2.0300	2.0300	2.0300	2.0300	-12.876%	2	555	-63.054%
2026-07-06	1.9200	2.4100	1.9200	2.3300	+23.936%	5	555	-67.811%
2026-07-02	1.8800	1.8800	1.8800	1.8800	+11.905%	5	547	-60.106%
2026-06-26	1.6800	1.6800	1.6800	1.6800	+1.818%	1	547	-55.357%
2026-06-25	1.6500	1.6500	1.6500	1.6500	-4.624%	1	548	-54.545%
2026-06-24	1.7300	1.7300	1.7300	1.7300	-5.978%	1	547	-56.647%
2026-06-23	1.8400	1.8400	1.8400	1.8400	-24.590%	1	547	-59.239%
2026-06-17	2.4400	2.4400	2.4400	2.4400	-29.275%	5	551	-69.262%
2026-06-15	3.4500	3.4500	3.4500	3.4500	+4.230%	5	551	-78.261%
2026-06-12	3.3100	3.3100	3.3100	3.3100	+13.746%	10	551	-77.341%
2026-06-10	2.9100	2.9100	2.9100	2.9100	-13.650%	1	551	-74.227%
2026-06-09	3.2000	3.3700	3.2000	3.3700	-2.319%	15	551	-77.745%
2026-06-08	3.4000	3.4500	3.4000	3.4500	-1.709%	2	551	-78.261%
2026-06-05	3.5100	3.5100	3.5100	3.5100	-12.250%	2	552	-78.632%
2026-06-04	3.9500	4.0000	3.9500	4.0000	-2.439%	2	553	-81.250%
2026-06-03	4.1000	4.1000	4.1000	4.1000	-2.613%	1	553	-81.707%
2026-06-01	4.2100	4.2100	4.2100	4.2100	+2.683%	3	553	-82.185%
2026-05-21	4.1000	4.1000	4.1000	4.1000	-1.205%	5	553	-81.707%
2026-05-20	4.2000	4.2000	4.0500	4.1500	+22.059%	8	553	-81.928%
2026-05-19	3.4000	3.4000	3.4000	3.4000	-48.092%	1	552	-77.941%
2026-05-14	6.8000	6.8000	6.5500	6.5500	-9.028%	13	552	-88.550%
2026-05-13	7.8000	7.8000	7.2000	7.2000	+14.286%	147	557	-89.583%
2026-05-12	6.3000	6.3000	6.3000	6.3000	-5.263%	2	557	-88.095%
2026-05-11	5.9500	6.6500	5.9500	6.6500	+40.000%	10	557	-88.722%
2026-05-08	4.5000	4.7500	4.5000	4.7500	+25.995%	11	522	-84.211%
2026-05-07	3.7700	3.7700	3.7700	3.7700	+31.818%	3	523	-80.106%
2026-05-05	2.8600	2.8600	2.8600	2.8600	-1.379%	1	520	-73.776%
2026-05-04	2.9000	2.9000	2.9000	2.9000	-7.051%	1	521	-74.138%
2026-05-01	2.9200	3.1200	2.9200	3.1200	+26.316%	3	519	-75.962%
2026-04-30	2.4700	2.4700	2.4700	2.4700	-8.856%	2	519	-69.636%
2026-04-28	2.7100	2.7100	2.7100	2.7100	+12.917%	3	518	-72.325%
2026-04-24	2.4000	2.4000	2.4000	2.4000	+0.840%	1	518	-68.750%
2026-04-23	2.5300	2.5300	2.3800	2.3800	-25.625%	17	517	-68.487%
2026-04-22	3.2300	3.2500	3.2000	3.2000	-18.987%	4	532	-76.563%
2026-04-17	4.2000	4.2000	3.9500	3.9500	+17.910%	3	532	-81.013%
2026-04-16	3.3500	3.3500	3.3500	3.3500	-0.298%	1	529	-77.612%
2026-04-15	3.3600	3.3600	3.3600	3.3600	+76.842%	2	528	-77.679%
2026-04-14	1.9000	1.9000	1.9000	1.9000	-2.062%	1	526	-60.526%
2026-04-01	1.9400	1.9400	1.9400	1.9400	+25.161%	93	526	-61.340%
2026-03-30	1.6300	1.6300	1.5500	1.5500	-15.761%	156	559	-51.613%
2026-03-27	1.8400	1.8400	1.8400	1.8400	-45.882%	1	556	-59.239%
2026-03-18	3.4000	3.4000	3.4000	3.4000	0.000%	1	555	-77.941%
2026-03-17	3.4000	3.4000	3.4000	3.4000	-19.811%	1	556	-77.941%
2026-03-12	4.2400	4.2400	4.2400	4.2400	-8.817%	1	555	-82.311%
2026-03-06	4.6500	4.6500	4.6500	4.6500	-12.594%	1	556	-83.871%
2026-03-04	5.0500	5.3200	5.0500	5.3200	+16.923%	2	556	-85.902%
2026-03-03	5.0000	5.0000	4.5500	4.5500	-16.819%	49	556	-83.516%
2026-02-27	5.9000	5.9000	5.4700	5.4700	-12.480%	58	575	-86.289%
2026-02-26	6.7200	6.7200	6.2500	6.2500	-8.223%	6	518	-88.000%
2026-02-25	6.9400	6.9400	6.8100	6.8100	+32.233%	2	517	-88.987%
2026-02-23	5.6500	5.6500	5.1500	5.1500	-21.374%	260	517	-85.437%
2026-02-19	6.5500	6.5500	6.5500	6.5500	-7.616%	259	518	-88.550%
2026-02-18	7.0900	7.0900	7.0900	7.0900	-24.574%	1	267	-89.422%
2026-02-11	9.4000	9.4000	9.4000	9.4000	+3.183%	1	267	-92.021%
2026-02-10	8.7000	9.1100	8.7000	9.1100	+8.711%	4	267	-91.767%
2026-02-09	7.5900	8.3800	7.5900	8.3800	+6.345%	8	267	-91.050%
2026-02-06	7.8800	7.8800	7.8800	7.8800	+8.690%	200	267	-90.482%
2026-02-05	7.0500	7.5600	7.0500	7.2500	-16.858%	6	361	-89.655%
2026-02-03	9.3400	9.3400	8.7200	8.7200	-2.022%	6	356	-91.399%
2026-02-02	8.9000	8.9000	8.9000	8.9000	-1.657%	3	354	-91.573%
2026-01-29	9.0500	9.0500	9.0500	9.0500	-33.210%	1	351	-91.713%
2026-01-26	13.6500	13.6500	13.5500	13.5500	-9.667%	2	352	-94.465%
2026-01-23	15.0000	15.0000	15.0000	15.0000	+44.928%	2	353	-95.000%
2026-01-21	10.2000	10.3500	10.2000	10.3500	+0.976%	7	354	-92.754%
2026-01-20	10.6000	10.6300	10.2500	10.2500	-21.275%	204	347	-92.683%
2026-01-16	13.0200	13.0200	13.0200	13.0200	-12.323%	7	197	-94.240%
2026-01-15	14.8500	14.8500	14.8500	14.8500	+6.071%	1	197	-94.949%
2026-01-14	14.0000	14.0000	14.0000	14.0000	-16.168%	7	197	-94.643%
2026-01-09	16.0000	16.7000	15.8500	16.7000	+8.442%	39	197	-95.509%
2026-01-08	15.1000	15.4000	15.1000	15.4000	-5.521%	11	189	-95.130%
2026-01-07	16.3000	16.3000	16.3000	16.3000	+1.875%	1	189	-95.399%
2026-01-06	16.8000	16.8000	16.0000	16.0000	-19.273%	3	189	-95.313%
2026-01-05	20.2800	20.2800	19.8200	19.8200	+6.273%	2	190	-96.216%
2026-01-02	20.4500	20.5500	18.6500	18.6500	-6.983%	50	188	-95.979%
2025-12-31	21.4000	21.4000	20.0500	20.0500	-12.826%	14	198	-96.259%
2025-12-30	21.6000	23.0000	21.6000	23.0000	-0.648%	3	198	-96.739%
2025-12-29	24.1000	24.1000	23.1500	23.1500	-12.806%	112	199	-96.760%
2025-12-26	26.5500	26.5500	26.5500	26.5500	-9.694%	1	177	-97.175%
2025-12-23	29.4000	29.4000	29.4000	29.4000	-8.411%	1	177	-97.449%
2025-12-22	31.3200	32.1000	31.3200	32.1000	+5.074%	6	178	-97.664%
2025-12-19	30.3500	30.5500	28.7500	30.5500	-3.628%	47	184	-97.545%
2025-12-18	31.7000	31.7000	31.7000	31.7000	-0.346%	2	175	-97.634%
2025-12-17	34.2300	34.2300	31.5200	31.8100	-6.441%	47	177	-97.642%
2025-12-16	31.7000	34.0000	30.5700	34.0000	+9.501%	34	134	-97.794%
2025-12-15	30.0500	31.0500	30.0000	31.0500	+30.792%	16	135	-97.585%
2025-12-12	23.5000	23.7400	23.5000	23.7400	+6.172%	2	138	-96.841%
2025-12-11	22.9000	23.1900	22.3600	22.3600	-10.560%	7	136	-96.646%
2025-12-10	23.0300	25.0000	23.0300	25.0000	+8.085%	7	130	-97.000%
2025-12-09	22.8000	23.6700	22.8000	23.1300	+3.815%	3	127	-96.757%
2025-12-08	22.5400	22.5400	22.2800	22.2800	-11.762%	2	124	-96.634%
2025-12-05	25.4000	25.4000	25.2500	25.2500	+3.484%	2	122	-97.030%
2025-12-04	24.4000	24.4000	24.4000	24.4000	+1.455%	1	121	-96.926%
2025-12-03	22.0300	24.0500	22.0300	24.0500	+13.981%	16	120	-96.881%
2025-12-01	21.1000	21.1000	21.1000	21.1000	-4.091%	5	120	-96.445%
2025-11-28	22.0000	22.0000	22.0000	22.0000	-1.345%	1	120	-96.591%
2025-11-26	22.3000	22.3000	22.3000	22.3000	+6.190%	2	120	-96.637%
2025-11-25	21.6500	21.6500	21.0000	21.0000	-3.670%	6	120	-96.429%
2025-11-24	21.9500	22.4700	21.8000	21.8000	+21.111%	7	120	-96.560%
2025-11-21	19.2000	19.2000	18.0000	18.0000	-8.768%	3	115	-95.833%
2025-11-18	19.7400	19.7400	19.7300	19.7300	-6.092%	20	113	-96.199%
2025-11-17	21.0100	21.0100	21.0100	21.0100	-1.362%	5	93	-96.430%
2025-11-14	20.6500	21.3000	19.6500	21.3000	+0.472%	20	88	-96.479%
2025-11-13	20.2500	21.2000	19.9900	21.2000	-17.317%	20	86	-96.462%
2025-11-12	27.7500	27.7500	25.6400	25.6400	-21.108%	4	85	-97.075%
2025-11-05	32.5000	32.5000	32.5000	32.5000	-14.248%	2	87	-97.692%
2025-11-03	35.6000	37.9000	35.6000	37.9000	+29.131%	5	85	-98.021%
2025-10-30	29.3500	29.3500	29.3500	29.3500	+12.885%	10	85	-97.445%
2025-10-24	26.0000	26.0000	26.0000	26.0000	-4.236%	5	85	-97.115%
2025-10-22	27.1500	27.1500	27.1500	27.1500	-3.484%	15	85	-97.238%
2025-10-16	28.1300	28.1300	28.1300	28.1300	-6.793%	1	65	-97.334%
2025-10-15	30.1800	30.1800	30.1800	30.1800	+14.666%	1	66	-97.515%
2025-10-14	26.3200	26.3200	26.3200	26.3200	-3.235%	2	65	-97.150%
2025-10-13	27.2000	27.2000	27.2000	27.2000	+2.642%	10	65	-97.243%
2025-10-10	26.6300	26.6300	26.5000	26.5000	-21.131%	12	75	-97.170%
2025-10-07	33.6000	33.6000	33.6000	33.6000	+16.263%	1	73	-97.768%
2025-10-03	28.9000	28.9000	28.9000	28.9000	-15.988%	5	73	-97.405%
2025-10-02	34.4000	34.4000	34.4000	34.4000	+0.673%	20	73	-97.820%
2025-09-29	34.1700	34.1700	34.1700	34.1700	+10.762%	2	70	-97.805%
2025-09-25	30.8500	30.8500	30.8500	30.8500	-0.323%	1	70	-97.569%
2025-09-16	30.9500	30.9500	30.9500	30.9500	+7.652%	1	70	-97.577%
2025-09-15	31.0500	31.1000	28.7500	28.7500	+14.679%	15	70	-97.391%
2025-09-12	25.0700	25.0700	25.0700	25.0700	+35.514%	1	72	-97.008%
2025-09-11	18.5000	18.5000	18.5000	18.5000	+17.684%	1	72	-95.946%
2025-09-09	15.7200	15.7200	15.7200	15.7200	-4.727%	1	73	-95.229%
2025-09-05	16.5000	16.5000	16.5000	16.5000	+9.635%	10	73	-95.455%
2025-09-03	15.0500	15.0500	15.0500	15.0500	+14.449%	2	73	-95.017%
2025-09-02	13.1500	13.1500	13.1500	13.1500	-11.448%	10	73	-94.297%
2025-08-15	14.8500	14.8500	14.8500	14.8500	-1.000%	10	63	-94.949%
2025-08-14	15.0000	15.0000	15.0000	15.0000	-16.295%	10	68	-95.000%
2025-08-13	17.9200	17.9200	17.9200	17.9200	+7.305%	1	58	-95.815%
2025-08-12	16.7000	16.7000	16.7000	16.7000	-5.382%	5	57	-95.509%
2025-08-11	18.3200	18.3200	17.6500	17.6500	+15.359%	27	62	-95.751%
2025-08-08	15.4500	15.4500	15.3000	15.3000	+22.400%	11	88	-95.098%
2025-08-06	12.5000	12.5000	12.5000	12.5000	+14.364%	1	98	-94.000%
2025-08-05	10.9300	10.9300	10.9300	10.9300	+1.674%	1	98	-93.138%
2025-08-04	10.7500	10.7500	10.7500	10.7500	-7.328%	1	99	-93.023%
2025-07-31	11.6000	11.6000	11.6000	11.6000	-10.078%	2	100	-93.534%
2025-07-30	12.9000	12.9000	12.9000	12.9000	-3.008%	20	102	-94.186%
2025-07-29	13.5000	13.5000	13.2000	13.3000	+1.916%	13	82	-94.361%
2025-07-25	11.9400	14.0000	11.9400	13.0500	+24.404%	13	73	-94.253%
2025-07-24	10.4900	10.4900	10.4900	10.4900	-35.247%	2	63	-92.850%
2025-07-22	16.2000	16.2000	16.2000	16.2000	-8.215%	1	61	-95.370%
2025-07-18	17.6500	17.6500	17.6000	17.6500	+12.780%	13	62	-95.751%
2025-07-14	15.6500	15.6500	15.6500	15.6500	+16.791%	10	49	-95.208%
2025-07-11	13.5500	13.5500	13.4000	13.4000	-16.873%	11	55	-94.403%
2025-07-02	16.1200	16.1200	16.1200	16.1200	+14.897%	1	49	-95.347%
2025-07-01	14.5000	14.6800	14.0300	14.0300	-24.570%	23	49	-94.654%
2025-06-27	18.6000	18.6000	18.6000	18.6000	-11.429%	1	55	-95.968%
2025-06-17	20.9500	21.0000	20.9500	21.0000	-11.017%	2	54	-96.429%
2025-06-13	21.7000	24.2100	21.3500	23.6000	+9.614%	26	54	-96.822%
2025-06-12	24.3000	24.3000	21.5300	21.5300	+25.906%	5	59	-96.516%
2025-06-06	16.7000	17.5000	16.7000	17.1000	-3.933%	44	58	-95.614%
2025-06-05	21.5500	21.5500	17.8000	17.8000	-25.833%	11	53	-95.787%
2025-06-04	25.7000	25.7000	24.0000	24.0000	-22.330%	3	54	-96.875%
2025-05-27	30.9000	30.9000	30.9000	30.9000	+1.645%	1	54	-97.573%
2025-05-16	30.4000	30.4000	30.4000	30.4000	+9.353%	2	53	-97.533%
2025-05-15	27.8000	27.8000	27.8000	27.8000	+105.926%	11	52	-97.302%
2025-05-05	13.5000	13.5000	13.5000	13.5000	+94.524%	1	42	-94.444%
2025-04-21	7.2500	7.2500	6.8500	6.9400	-21.136%	5	41	-89.193%
2025-04-16	8.8000	8.8000	8.8000	8.8000	-16.588%	1	42	-91.477%
2025-04-15	10.5500	10.5500	10.5500	10.5500	+1.736%	1	42	-92.891%
2025-04-10	10.3700	10.3700	10.3700	10.3700	-3.981%	2	42	-92.768%
2025-04-08	10.8000	10.8000	10.8000	10.8000	-26.280%	2	40	-93.056%
2025-04-02	14.6500	14.6500	14.6500	14.6500	-23.896%	1	37	-94.881%
2025-03-27	19.2500	19.2500	19.2500	19.2500	+10.315%	8	37	-96.104%
2025-03-24	14.5500	17.4500	14.5500	17.4500	+27.839%	12	45	-95.702%
2025-03-14	13.6500	13.6500	13.6500	13.6500	+9.200%	2	33	-94.505%
2025-03-12	12.5000	12.5000	12.5000	12.5000	-11.348%	1	34	-94.000%
2025-03-07	14.1000	14.1000	14.1000	14.1000	-20.339%	2	34	-94.681%
2025-03-03	20.7100	20.7100	17.7000	17.7000	-11.500%	2	33	-95.763%
2025-02-26	20.0000	20.0000	20.0000	20.0000	-37.500%	1	31	-96.250%
2025-02-13	31.3000	32.0000	31.3000	32.0000	+14.901%	2	31	-97.656%
2025-02-11	28.5000	28.5000	27.8500	27.8500	-23.384%	3	31	-97.307%
2025-02-06	36.3500	36.3500	36.3500	36.3500	-23.954%	1	28	-97.937%
2025-01-30	47.8000	47.8000	47.8000	47.8000	+11.034%	1	27	-98.431%
2025-01-29	44.5500	44.6000	43.0500	43.0500	-2.159%	4	26	-98.258%
2025-01-27	44.0000	44.0000	44.0000	44.0000	-20.000%	3	22	-98.295%
2025-01-21	53.6500	55.0000	53.6500	55.0000	-8.410%	3	22	-98.636%
2025-01-15	60.0500	60.0500	60.0500	60.0500	+15.815%	3	19	-98.751%
2025-01-03	44.6500	51.8500	44.6500	51.8500	-22.704%	22	19	-98.554%
2024-12-27	67.0800	67.0800	67.0800	67.0800	-6.782%	4	9	-98.882%
2024-12-26	71.9600	71.9600	71.9600	71.9600	+17.390%	2	11	-98.958%
2024-12-19	61.3000	61.3000	61.3000	61.3000	-24.349%	8	10	-98.777%
2024-12-18	75.9800	81.0300	75.9800	81.0300	0.000%	3	2	-99.074%