Dark

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

Inactive

Sep 9, 2026

0.3600-35.714%(-0.2000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.3600	0.3600	0.3600	0.3600	-35.714%	1	452	0.000%
2026-08-13	0.5500	0.5600	0.5500	0.5600	0.000%	2	451	-35.714%
2026-08-12	0.5600	0.5600	0.5600	0.5600	-17.647%	1	451	-35.714%
2026-08-11	0.6800	0.6800	0.6800	0.6800	-9.333%	1	452	-47.059%
2026-07-23	0.7600	0.7600	0.7500	0.7500	-37.500%	3	452	-52.000%
2026-07-17	1.1200	1.2200	1.1200	1.2000	-9.774%	205	455	-70.000%
2026-07-16	1.3300	1.3300	1.3300	1.3300	-34.804%	1	556	-72.932%
2026-07-10	2.1100	2.1100	2.0400	2.0400	+8.511%	4	557	-82.353%
2026-07-09	1.8800	1.8800	1.8800	1.8800	-7.389%	1	554	-80.851%
2026-07-07	2.0300	2.0300	2.0300	2.0300	-12.876%	2	555	-82.266%
2026-07-06	1.9200	2.4100	1.9200	2.3300	+23.936%	5	555	-84.549%
2026-07-02	1.8800	1.8800	1.8800	1.8800	+11.905%	5	547	-80.851%
2026-06-26	1.6800	1.6800	1.6800	1.6800	+1.818%	1	547	-78.571%
2026-06-25	1.6500	1.6500	1.6500	1.6500	-4.624%	1	548	-78.182%
2026-06-24	1.7300	1.7300	1.7300	1.7300	-5.978%	1	547	-79.191%
2026-06-23	1.8400	1.8400	1.8400	1.8400	-24.590%	1	547	-80.435%
2026-06-17	2.4400	2.4400	2.4400	2.4400	-29.275%	5	551	-85.246%
2026-06-15	3.4500	3.4500	3.4500	3.4500	+4.230%	5	551	-89.565%
2026-06-12	3.3100	3.3100	3.3100	3.3100	+13.746%	10	551	-89.124%
2026-06-10	2.9100	2.9100	2.9100	2.9100	-13.650%	1	551	-87.629%
2026-06-09	3.2000	3.3700	3.2000	3.3700	-2.319%	15	551	-89.318%
2026-06-08	3.4000	3.4500	3.4000	3.4500	-1.709%	2	551	-89.565%
2026-06-05	3.5100	3.5100	3.5100	3.5100	-12.250%	2	552	-89.744%
2026-06-04	3.9500	4.0000	3.9500	4.0000	-2.439%	2	553	-91.000%
2026-06-03	4.1000	4.1000	4.1000	4.1000	-2.613%	1	553	-91.220%
2026-06-01	4.2100	4.2100	4.2100	4.2100	+2.683%	3	553	-91.449%
2026-05-21	4.1000	4.1000	4.1000	4.1000	-1.205%	5	553	-91.220%
2026-05-20	4.2000	4.2000	4.0500	4.1500	+22.059%	8	553	-91.325%
2026-05-19	3.4000	3.4000	3.4000	3.4000	-48.092%	1	552	-89.412%
2026-05-14	6.8000	6.8000	6.5500	6.5500	-9.028%	13	552	-94.504%
2026-05-13	7.8000	7.8000	7.2000	7.2000	+14.286%	147	557	-95.000%
2026-05-12	6.3000	6.3000	6.3000	6.3000	-5.263%	2	557	-94.286%
2026-05-11	5.9500	6.6500	5.9500	6.6500	+40.000%	10	557	-94.586%
2026-05-08	4.5000	4.7500	4.5000	4.7500	+25.995%	11	522	-92.421%
2026-05-07	3.7700	3.7700	3.7700	3.7700	+31.818%	3	523	-90.451%
2026-05-05	2.8600	2.8600	2.8600	2.8600	-1.379%	1	520	-87.413%
2026-05-04	2.9000	2.9000	2.9000	2.9000	-7.051%	1	521	-87.586%
2026-05-01	2.9200	3.1200	2.9200	3.1200	+26.316%	3	519	-88.462%
2026-04-30	2.4700	2.4700	2.4700	2.4700	-8.856%	2	519	-85.425%
2026-04-28	2.7100	2.7100	2.7100	2.7100	+12.917%	3	518	-86.716%
2026-04-24	2.4000	2.4000	2.4000	2.4000	+0.840%	1	518	-85.000%
2026-04-23	2.5300	2.5300	2.3800	2.3800	-25.625%	17	517	-84.874%
2026-04-22	3.2300	3.2500	3.2000	3.2000	-18.987%	4	532	-88.750%
2026-04-17	4.2000	4.2000	3.9500	3.9500	+17.910%	3	532	-90.886%
2026-04-16	3.3500	3.3500	3.3500	3.3500	-0.298%	1	529	-89.254%
2026-04-15	3.3600	3.3600	3.3600	3.3600	+76.842%	2	528	-89.286%
2026-04-14	1.9000	1.9000	1.9000	1.9000	-2.062%	1	526	-81.053%
2026-04-01	1.9400	1.9400	1.9400	1.9400	+25.161%	93	526	-81.443%
2026-03-30	1.6300	1.6300	1.5500	1.5500	-15.761%	156	559	-76.774%
2026-03-27	1.8400	1.8400	1.8400	1.8400	-45.882%	1	556	-80.435%
2026-03-18	3.4000	3.4000	3.4000	3.4000	0.000%	1	555	-89.412%
2026-03-17	3.4000	3.4000	3.4000	3.4000	-19.811%	1	556	-89.412%
2026-03-12	4.2400	4.2400	4.2400	4.2400	-8.817%	1	555	-91.509%
2026-03-06	4.6500	4.6500	4.6500	4.6500	-12.594%	1	556	-92.258%
2026-03-04	5.0500	5.3200	5.0500	5.3200	+16.923%	2	556	-93.233%
2026-03-03	5.0000	5.0000	4.5500	4.5500	-16.819%	49	556	-92.088%
2026-02-27	5.9000	5.9000	5.4700	5.4700	-12.480%	58	575	-93.419%
2026-02-26	6.7200	6.7200	6.2500	6.2500	-8.223%	6	518	-94.240%
2026-02-25	6.9400	6.9400	6.8100	6.8100	+32.233%	2	517	-94.714%
2026-02-23	5.6500	5.6500	5.1500	5.1500	-21.374%	260	517	-93.010%
2026-02-19	6.5500	6.5500	6.5500	6.5500	-7.616%	259	518	-94.504%
2026-02-18	7.0900	7.0900	7.0900	7.0900	-24.574%	1	267	-94.922%
2026-02-11	9.4000	9.4000	9.4000	9.4000	+3.183%	1	267	-96.170%
2026-02-10	8.7000	9.1100	8.7000	9.1100	+8.711%	4	267	-96.048%
2026-02-09	7.5900	8.3800	7.5900	8.3800	+6.345%	8	267	-95.704%
2026-02-06	7.8800	7.8800	7.8800	7.8800	+8.690%	200	267	-95.431%
2026-02-05	7.0500	7.5600	7.0500	7.2500	-16.858%	6	361	-95.034%
2026-02-03	9.3400	9.3400	8.7200	8.7200	-2.022%	6	356	-95.872%
2026-02-02	8.9000	8.9000	8.9000	8.9000	-1.657%	3	354	-95.955%
2026-01-29	9.0500	9.0500	9.0500	9.0500	-33.210%	1	351	-96.022%
2026-01-26	13.6500	13.6500	13.5500	13.5500	-9.667%	2	352	-97.343%
2026-01-23	15.0000	15.0000	15.0000	15.0000	+44.928%	2	353	-97.600%
2026-01-21	10.2000	10.3500	10.2000	10.3500	+0.976%	7	354	-96.522%
2026-01-20	10.6000	10.6300	10.2500	10.2500	-21.275%	204	347	-96.488%
2026-01-16	13.0200	13.0200	13.0200	13.0200	-12.323%	7	197	-97.235%
2026-01-15	14.8500	14.8500	14.8500	14.8500	+6.071%	1	197	-97.576%
2026-01-14	14.0000	14.0000	14.0000	14.0000	-16.168%	7	197	-97.429%
2026-01-09	16.0000	16.7000	15.8500	16.7000	+8.442%	39	197	-97.844%
2026-01-08	15.1000	15.4000	15.1000	15.4000	-5.521%	11	189	-97.662%
2026-01-07	16.3000	16.3000	16.3000	16.3000	+1.875%	1	189	-97.791%
2026-01-06	16.8000	16.8000	16.0000	16.0000	-19.273%	3	189	-97.750%
2026-01-05	20.2800	20.2800	19.8200	19.8200	+6.273%	2	190	-98.184%
2026-01-02	20.4500	20.5500	18.6500	18.6500	-6.983%	50	188	-98.070%
2025-12-31	21.4000	21.4000	20.0500	20.0500	-12.826%	14	198	-98.204%
2025-12-30	21.6000	23.0000	21.6000	23.0000	-0.648%	3	198	-98.435%
2025-12-29	24.1000	24.1000	23.1500	23.1500	-12.806%	112	199	-98.445%
2025-12-26	26.5500	26.5500	26.5500	26.5500	-9.694%	1	177	-98.644%
2025-12-23	29.4000	29.4000	29.4000	29.4000	-8.411%	1	177	-98.776%
2025-12-22	31.3200	32.1000	31.3200	32.1000	+5.074%	6	178	-98.879%
2025-12-19	30.3500	30.5500	28.7500	30.5500	-3.628%	47	184	-98.822%
2025-12-18	31.7000	31.7000	31.7000	31.7000	-0.346%	2	175	-98.864%
2025-12-17	34.2300	34.2300	31.5200	31.8100	-6.441%	47	177	-98.868%
2025-12-16	31.7000	34.0000	30.5700	34.0000	+9.501%	34	134	-98.941%
2025-12-15	30.0500	31.0500	30.0000	31.0500	+30.792%	16	135	-98.841%
2025-12-12	23.5000	23.7400	23.5000	23.7400	+6.172%	2	138	-98.484%
2025-12-11	22.9000	23.1900	22.3600	22.3600	-10.560%	7	136	-98.390%
2025-12-10	23.0300	25.0000	23.0300	25.0000	+8.085%	7	130	-98.560%
2025-12-09	22.8000	23.6700	22.8000	23.1300	+3.815%	3	127	-98.444%
2025-12-08	22.5400	22.5400	22.2800	22.2800	-11.762%	2	124	-98.384%
2025-12-05	25.4000	25.4000	25.2500	25.2500	+3.484%	2	122	-98.574%
2025-12-04	24.4000	24.4000	24.4000	24.4000	+1.455%	1	121	-98.525%
2025-12-03	22.0300	24.0500	22.0300	24.0500	+13.981%	16	120	-98.503%
2025-12-01	21.1000	21.1000	21.1000	21.1000	-4.091%	5	120	-98.294%
2025-11-28	22.0000	22.0000	22.0000	22.0000	-1.345%	1	120	-98.364%
2025-11-26	22.3000	22.3000	22.3000	22.3000	+6.190%	2	120	-98.386%
2025-11-25	21.6500	21.6500	21.0000	21.0000	-3.670%	6	120	-98.286%
2025-11-24	21.9500	22.4700	21.8000	21.8000	+21.111%	7	120	-98.349%
2025-11-21	19.2000	19.2000	18.0000	18.0000	-8.768%	3	115	-98.000%
2025-11-18	19.7400	19.7400	19.7300	19.7300	-6.092%	20	113	-98.175%
2025-11-17	21.0100	21.0100	21.0100	21.0100	-1.362%	5	93	-98.287%
2025-11-14	20.6500	21.3000	19.6500	21.3000	+0.472%	20	88	-98.310%
2025-11-13	20.2500	21.2000	19.9900	21.2000	-17.317%	20	86	-98.302%
2025-11-12	27.7500	27.7500	25.6400	25.6400	-21.108%	4	85	-98.596%
2025-11-05	32.5000	32.5000	32.5000	32.5000	-14.248%	2	87	-98.892%
2025-11-03	35.6000	37.9000	35.6000	37.9000	+29.131%	5	85	-99.050%
2025-10-30	29.3500	29.3500	29.3500	29.3500	+12.885%	10	85	-98.773%
2025-10-24	26.0000	26.0000	26.0000	26.0000	-4.236%	5	85	-98.615%
2025-10-22	27.1500	27.1500	27.1500	27.1500	-3.484%	15	85	-98.674%
2025-10-16	28.1300	28.1300	28.1300	28.1300	-6.793%	1	65	-98.720%
2025-10-15	30.1800	30.1800	30.1800	30.1800	+14.666%	1	66	-98.807%
2025-10-14	26.3200	26.3200	26.3200	26.3200	-3.235%	2	65	-98.632%
2025-10-13	27.2000	27.2000	27.2000	27.2000	+2.642%	10	65	-98.676%
2025-10-10	26.6300	26.6300	26.5000	26.5000	-21.131%	12	75	-98.642%
2025-10-07	33.6000	33.6000	33.6000	33.6000	+16.263%	1	73	-98.929%
2025-10-03	28.9000	28.9000	28.9000	28.9000	-15.988%	5	73	-98.754%
2025-10-02	34.4000	34.4000	34.4000	34.4000	+0.673%	20	73	-98.953%
2025-09-29	34.1700	34.1700	34.1700	34.1700	+10.762%	2	70	-98.946%
2025-09-25	30.8500	30.8500	30.8500	30.8500	-0.323%	1	70	-98.833%
2025-09-16	30.9500	30.9500	30.9500	30.9500	+7.652%	1	70	-98.837%
2025-09-15	31.0500	31.1000	28.7500	28.7500	+14.679%	15	70	-98.748%
2025-09-12	25.0700	25.0700	25.0700	25.0700	+35.514%	1	72	-98.564%
2025-09-11	18.5000	18.5000	18.5000	18.5000	+17.684%	1	72	-98.054%
2025-09-09	15.7200	15.7200	15.7200	15.7200	-4.727%	1	73	-97.710%
2025-09-05	16.5000	16.5000	16.5000	16.5000	+9.635%	10	73	-97.818%
2025-09-03	15.0500	15.0500	15.0500	15.0500	+14.449%	2	73	-97.608%
2025-09-02	13.1500	13.1500	13.1500	13.1500	-11.448%	10	73	-97.262%
2025-08-15	14.8500	14.8500	14.8500	14.8500	-1.000%	10	63	-97.576%
2025-08-14	15.0000	15.0000	15.0000	15.0000	-16.295%	10	68	-97.600%
2025-08-13	17.9200	17.9200	17.9200	17.9200	+7.305%	1	58	-97.991%
2025-08-12	16.7000	16.7000	16.7000	16.7000	-5.382%	5	57	-97.844%
2025-08-11	18.3200	18.3200	17.6500	17.6500	+15.359%	27	62	-97.960%
2025-08-08	15.4500	15.4500	15.3000	15.3000	+22.400%	11	88	-97.647%
2025-08-06	12.5000	12.5000	12.5000	12.5000	+14.364%	1	98	-97.120%
2025-08-05	10.9300	10.9300	10.9300	10.9300	+1.674%	1	98	-96.706%
2025-08-04	10.7500	10.7500	10.7500	10.7500	-7.328%	1	99	-96.651%
2025-07-31	11.6000	11.6000	11.6000	11.6000	-10.078%	2	100	-96.897%
2025-07-30	12.9000	12.9000	12.9000	12.9000	-3.008%	20	102	-97.209%
2025-07-29	13.5000	13.5000	13.2000	13.3000	+1.916%	13	82	-97.293%
2025-07-25	11.9400	14.0000	11.9400	13.0500	+24.404%	13	73	-97.241%
2025-07-24	10.4900	10.4900	10.4900	10.4900	-35.247%	2	63	-96.568%
2025-07-22	16.2000	16.2000	16.2000	16.2000	-8.215%	1	61	-97.778%
2025-07-18	17.6500	17.6500	17.6000	17.6500	+12.780%	13	62	-97.960%
2025-07-14	15.6500	15.6500	15.6500	15.6500	+16.791%	10	49	-97.700%
2025-07-11	13.5500	13.5500	13.4000	13.4000	-16.873%	11	55	-97.313%
2025-07-02	16.1200	16.1200	16.1200	16.1200	+14.897%	1	49	-97.767%
2025-07-01	14.5000	14.6800	14.0300	14.0300	-24.570%	23	49	-97.434%
2025-06-27	18.6000	18.6000	18.6000	18.6000	-11.429%	1	55	-98.065%
2025-06-17	20.9500	21.0000	20.9500	21.0000	-11.017%	2	54	-98.286%
2025-06-13	21.7000	24.2100	21.3500	23.6000	+9.614%	26	54	-98.475%
2025-06-12	24.3000	24.3000	21.5300	21.5300	+25.906%	5	59	-98.328%
2025-06-06	16.7000	17.5000	16.7000	17.1000	-3.933%	44	58	-97.895%
2025-06-05	21.5500	21.5500	17.8000	17.8000	-25.833%	11	53	-97.978%
2025-06-04	25.7000	25.7000	24.0000	24.0000	-22.330%	3	54	-98.500%
2025-05-27	30.9000	30.9000	30.9000	30.9000	+1.645%	1	54	-98.835%
2025-05-16	30.4000	30.4000	30.4000	30.4000	+9.353%	2	53	-98.816%
2025-05-15	27.8000	27.8000	27.8000	27.8000	+105.926%	11	52	-98.705%
2025-05-05	13.5000	13.5000	13.5000	13.5000	+94.524%	1	42	-97.333%
2025-04-21	7.2500	7.2500	6.8500	6.9400	-21.136%	5	41	-94.813%
2025-04-16	8.8000	8.8000	8.8000	8.8000	-16.588%	1	42	-95.909%
2025-04-15	10.5500	10.5500	10.5500	10.5500	+1.736%	1	42	-96.588%
2025-04-10	10.3700	10.3700	10.3700	10.3700	-3.981%	2	42	-96.528%
2025-04-08	10.8000	10.8000	10.8000	10.8000	-26.280%	2	40	-96.667%
2025-04-02	14.6500	14.6500	14.6500	14.6500	-23.896%	1	37	-97.543%
2025-03-27	19.2500	19.2500	19.2500	19.2500	+10.315%	8	37	-98.130%
2025-03-24	14.5500	17.4500	14.5500	17.4500	+27.839%	12	45	-97.937%
2025-03-14	13.6500	13.6500	13.6500	13.6500	+9.200%	2	33	-97.363%
2025-03-12	12.5000	12.5000	12.5000	12.5000	-11.348%	1	34	-97.120%
2025-03-07	14.1000	14.1000	14.1000	14.1000	-20.339%	2	34	-97.447%
2025-03-03	20.7100	20.7100	17.7000	17.7000	-11.500%	2	33	-97.966%
2025-02-26	20.0000	20.0000	20.0000	20.0000	-37.500%	1	31	-98.200%
2025-02-13	31.3000	32.0000	31.3000	32.0000	+14.901%	2	31	-98.875%
2025-02-11	28.5000	28.5000	27.8500	27.8500	-23.384%	3	31	-98.707%
2025-02-06	36.3500	36.3500	36.3500	36.3500	-23.954%	1	28	-99.010%
2025-01-30	47.8000	47.8000	47.8000	47.8000	+11.034%	1	27	-99.247%
2025-01-29	44.5500	44.6000	43.0500	43.0500	-2.159%	4	26	-99.164%
2025-01-27	44.0000	44.0000	44.0000	44.0000	-20.000%	3	22	-99.182%
2025-01-21	53.6500	55.0000	53.6500	55.0000	-8.410%	3	22	-99.345%
2025-01-15	60.0500	60.0500	60.0500	60.0500	+15.815%	3	19	-99.400%
2025-01-03	44.6500	51.8500	44.6500	51.8500	-22.704%	22	19	-99.306%
2024-12-27	67.0800	67.0800	67.0800	67.0800	-6.782%	4	9	-99.463%
2024-12-26	71.9600	71.9600	71.9600	71.9600	+17.390%	2	11	-99.500%
2024-12-19	61.3000	61.3000	61.3000	61.3000	-24.349%	8	10	-99.413%
2024-12-18	75.9800	81.0300	75.9800	81.0300	0.000%	3	2	-99.556%