Dark

TSLA20261218C940
TSLA Dec 18 2026 940.00 Call (TSLA261218C00940000)
option OPRA

EOD

Jul 27, 2026

0.4800-36.842%(-0.2800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.4800	0.4800	0.4800	0.4800	-36.842%	1	1,909	0.000%
2026-07-23	0.7200	0.7700	0.7200	0.7600	-32.743%	16	1,909	-36.842%
2026-07-22	1.1400	1.1400	1.0800	1.1300	-3.419%	4	1,909	-57.522%
2026-07-17	1.1800	1.1800	1.1700	1.1700	-25.000%	54	1,909	-58.974%
2026-07-15	1.5600	1.5600	1.5600	1.5600	-4.878%	1	1,855	-69.231%
2026-07-13	1.6400	1.6400	1.6400	1.6400	-18.812%	1	1,855	-70.732%
2026-07-10	2.0200	2.0200	2.0200	2.0200	+1.000%	1	1,856	-76.238%
2026-07-07	2.0000	2.0000	2.0000	2.0000	+0.503%	1	1,855	-76.000%
2026-07-02	1.9900	1.9900	1.9900	1.9900	-32.082%	2	1,853	-75.879%
2026-06-30	2.7400	2.9300	2.7400	2.9300	+14.453%	129	1,853	-83.618%
2026-06-29	1.8600	2.5600	1.8600	2.5600	+52.381%	2	1,982	-81.250%
2026-06-26	1.6800	1.6800	1.6800	1.6800	+7.006%	1	1,983	-71.429%
2026-06-25	1.5700	1.5700	1.5700	1.5700	-5.988%	1	1,984	-69.427%
2026-06-24	1.6700	1.6700	1.6700	1.6700	-6.180%	5	1,983	-71.257%
2026-06-23	1.7800	1.7800	1.7800	1.7800	-42.208%	1	1,978	-73.034%
2026-06-05	3.0800	3.0800	3.0800	3.0800	-28.037%	8	1,979	-84.416%
2026-06-03	4.3300	4.3300	4.2800	4.2800	+4.390%	6	1,979	-88.785%
2026-06-02	3.8000	4.1000	3.8000	4.1000	-3.529%	36	1,985	-88.293%
2026-06-01	4.2500	4.2500	4.2500	4.2500	-8.602%	30	1,980	-88.706%
2026-05-29	4.6500	4.6500	4.6500	4.6500	-16.964%	10	1,985	-89.677%
2026-05-28	5.3500	5.6000	5.3500	5.6000	-1.754%	17	1,975	-91.429%
2026-05-27	5.7000	5.7200	5.7000	5.7000	+21.277%	30	1,968	-91.579%
2026-05-26	4.7000	4.7000	4.7000	4.7000	+9.302%	1	1,964	-89.787%
2026-05-22	4.3000	4.3000	4.3000	4.3000	+3.614%	1	1,963	-88.837%
2026-05-21	4.3000	4.3000	3.8300	4.1500	+25.758%	25	1,963	-88.434%
2026-05-19	3.3500	3.3500	3.3000	3.3000	-13.838%	108	1,963	-85.455%
2026-05-18	3.9700	3.9700	3.8000	3.8300	-43.259%	130	1,991	-87.467%
2026-05-14	6.7500	6.7500	6.7500	6.7500	-2.878%	1	1,991	-92.889%
2026-05-13	6.9500	6.9500	6.9500	6.9500	+18.399%	1	1,990	-93.094%
2026-05-11	5.8000	5.9700	5.8000	5.8700	+63.510%	48	1,990	-91.823%
2026-05-07	3.5900	3.5900	3.5900	3.5900	+17.705%	1	1,998	-86.630%
2026-05-05	3.0500	3.0500	3.0500	3.0500	+4.452%	1	1,997	-84.262%
2026-05-04	2.9000	2.9300	2.8900	2.9200	-1.684%	12	1,998	-83.562%
2026-05-01	2.7900	3.0000	2.7900	2.9700	+38.785%	154	2,049	-83.838%
2026-04-27	2.1400	2.1400	2.1400	2.1400	-6.957%	1	2,049	-77.570%
2026-04-23	2.4100	2.4100	2.3000	2.3000	-26.045%	223	2,048	-79.130%
2026-04-22	3.1100	3.1100	3.1100	3.1100	-0.321%	1	2,048	-84.566%
2026-04-21	3.1200	3.1200	3.1200	3.1200	-22.000%	2	2,051	-84.615%
2026-04-17	4.0000	4.0000	4.0000	4.0000	+60.000%	1	2,051	-88.000%
2026-04-15	2.5000	2.5000	2.5000	2.5000	+42.857%	1	2,052	-80.800%
2026-04-14	1.7500	1.7500	1.7500	1.7500	+12.179%	1	2,051	-72.571%
2026-04-13	1.5600	1.5600	1.5600	1.5600	-1.266%	2	2,051	-69.231%
2026-03-31	1.6200	1.6200	1.5400	1.5800	+0.637%	25	2,051	-69.620%
2026-03-30	1.6000	1.6000	1.5500	1.5700	-10.795%	176	2,061	-69.427%
2026-03-27	1.7300	1.7800	1.7300	1.7600	-28.163%	7	2,086	-72.727%
2026-03-25	2.4300	2.4500	2.4300	2.4500	+9.375%	3	2,088	-80.408%
2026-03-23	2.1200	2.2400	2.1200	2.2400	+2.283%	11	2,087	-78.571%
2026-03-19	2.6200	2.6200	2.1900	2.1900	-13.095%	14	2,087	-78.082%
2026-03-18	2.9500	2.9500	2.5200	2.5200	-21.981%	336	2,086	-80.952%
2026-03-17	3.3700	3.3700	3.2000	3.2300	-10.526%	193	2,086	-85.139%
2026-03-16	3.7000	3.7200	3.6100	3.6100	-10.644%	23	2,071	-86.704%
2026-03-12	4.0400	4.0400	4.0400	4.0400	-9.821%	1	2,063	-88.119%
2026-03-11	4.4800	4.4800	4.4800	4.4800	+7.952%	4	2,063	-89.286%
2026-03-10	4.5700	4.5700	4.1500	4.1500	-8.186%	204	2,067	-88.434%
2026-03-09	4.2000	4.5200	4.2000	4.5200	-6.418%	9	1,863	-89.381%
2026-03-06	4.8300	4.8300	4.8300	4.8300	-1.429%	1	1,960	-90.062%
2026-03-04	4.8800	4.9000	4.8800	4.9000	+5.832%	2	1,961	-90.204%
2026-03-03	4.7000	4.7000	4.6300	4.6300	-15.201%	51	1,963	-89.633%
2026-02-27	5.0500	5.4600	5.0500	5.4600	-9.752%	58	1,954	-91.209%
2026-02-26	6.0500	6.0500	6.0500	6.0500	-9.701%	2	1,954	-92.066%
2026-02-25	6.8500	6.8500	6.6900	6.7000	+14.530%	104	1,969	-92.836%
2026-02-24	5.5800	5.8500	5.5800	5.8500	-4.098%	59	1,969	-91.795%
2026-02-20	6.1000	6.1000	6.1000	6.1000	-4.836%	3	1,920	-92.131%
2026-02-19	6.4500	6.4500	6.4100	6.4100	-6.967%	258	1,917	-92.512%
2026-02-18	7.0800	7.0800	6.8900	6.8900	-15.770%	2	1,939	-93.033%
2026-02-13	8.1700	8.4000	7.6700	8.1800	-9.713%	135	1,939	-94.132%
2026-02-11	8.9600	9.0600	8.9600	9.0600	+4.983%	2	1,939	-94.702%
2026-02-10	8.6500	8.6500	8.3700	8.6300	+11.933%	20	1,939	-94.438%
2026-02-06	7.3000	7.7100	7.3000	7.7100	+13.382%	526	1,938	-93.774%
2026-02-05	7.0500	7.0500	6.7500	6.8000	-26.566%	433	1,777	-92.941%
2026-02-02	9.0000	9.2600	9.0000	9.2600	-11.725%	7	1,523	-94.816%
2026-01-30	9.7100	11.9200	9.7100	10.4900	+20.575%	129	1,521	-95.424%
2026-01-29	10.5000	10.5000	8.7000	8.7000	-25.768%	8	1,396	-94.483%
2026-01-28	12.6200	12.6200	11.7200	11.7200	-10.192%	4	1,389	-95.904%
2026-01-26	13.2700	13.2700	13.0500	13.0500	-9.059%	104	1,387	-96.322%
2026-01-23	14.3500	14.3500	14.3500	14.3500	+30.455%	9	1,387	-96.655%
2026-01-22	11.0000	11.0000	11.0000	11.0000	+0.917%	1	1,378	-95.636%
2026-01-21	9.9000	10.9000	9.9000	10.9000	+4.808%	7	1,378	-95.596%
2026-01-20	10.2000	10.4000	10.2000	10.4000	-27.018%	2	1,378	-95.385%
2026-01-15	14.2500	14.2500	14.2500	14.2500	-10.658%	8	1,378	-96.632%
2026-01-12	15.9500	15.9500	15.9500	15.9500	+6.333%	1	1,372	-96.991%
2026-01-08	15.0000	15.0000	15.0000	15.0000	-4.519%	3	1,372	-96.800%
2026-01-06	15.7100	15.7100	15.7100	15.7100	-18.601%	1	1,372	-96.945%
2026-01-05	19.7500	19.7500	19.3000	19.3000	+15.707%	3	1,371	-97.513%
2026-01-02	16.6800	16.6800	16.6800	16.6800	-17.221%	1	1,371	-97.122%
2025-12-31	20.8700	20.8700	20.1500	20.1500	-7.991%	12	1,371	-97.618%
2025-12-29	22.7500	22.7500	21.9000	21.9000	-18.889%	6	1,371	-97.808%
2025-12-23	27.3000	27.3000	27.0000	27.0000	-8.784%	3	1,371	-98.222%
2025-12-19	28.8500	29.6000	28.8500	29.6000	-6.860%	22	1,372	-98.378%
2025-12-18	29.6500	32.5400	29.6500	31.7800	+12.695%	34	1,368	-98.490%
2025-12-17	29.8500	29.8500	28.2000	28.2000	-8.885%	8	1,366	-98.298%
2025-12-16	30.9500	30.9500	30.9500	30.9500	+4.738%	10	1,373	-98.449%
2025-12-15	30.5000	30.5000	28.8300	29.5500	+15.882%	5	1,373	-98.376%
2025-12-12	25.5000	25.5000	25.5000	25.5000	+10.151%	1	1,371	-98.118%
2025-12-10	22.4900	23.1500	22.4900	23.1500	+2.434%	2	1,371	-97.927%
2025-12-09	23.1000	23.6000	22.6000	22.6000	-1.310%	61	1,372	-97.876%
2025-12-08	22.9000	22.9000	22.9000	22.9000	-7.062%	3	1,403	-97.904%
2025-12-05	25.1400	25.5100	24.6400	24.6400	+3.966%	3	1,403	-98.052%
2025-12-03	21.1500	23.7000	21.1500	23.7000	+12.322%	7	1,403	-97.975%
2025-11-25	20.6500	21.1000	20.6500	21.1000	-3.653%	77	1,402	-97.725%
2025-11-24	20.0000	21.9000	20.0000	21.9000	+14.063%	3	1,403	-97.808%
2025-11-20	21.0500	22.9000	19.0000	19.2000	-1.184%	206	1,403	-97.500%
2025-11-19	19.3600	19.4300	19.2800	19.4300	+1.462%	201	1,205	-97.530%
2025-11-18	19.2600	19.2600	19.1500	19.1500	-11.466%	21	1,023	-97.493%
2025-11-17	23.2500	23.2500	21.6300	21.6300	-1.458%	72	1,006	-97.781%
2025-11-14	19.9100	22.1500	19.9100	21.9500	+9.204%	270	970	-97.813%
2025-11-13	22.6300	22.6300	19.3800	20.1000	-21.053%	95	828	-97.612%
2025-11-12	26.0900	26.0900	25.0500	25.4600	-11.134%	202	884	-98.115%
2025-11-07	28.6500	28.6500	28.6500	28.6500	-16.105%	2	820	-98.325%
2025-11-06	32.6700	34.1500	32.6700	34.1500	+7.221%	71	818	-98.594%
2025-11-05	31.8500	31.8500	31.8500	31.8500	-14.680%	1	762	-98.493%
2025-11-03	35.3000	37.3300	35.3000	37.3300	+8.360%	3	761	-98.714%
2025-10-28	28.9500	34.4500	28.9500	34.4500	+10.240%	5	761	-98.607%
2025-10-27	30.2300	31.2500	30.2300	31.2500	+19.275%	3	761	-98.464%
2025-10-24	26.2000	26.2000	26.2000	26.2000	-8.870%	11	761	-98.168%
2025-10-23	21.7500	28.7500	21.7500	28.7500	+11.004%	60	752	-98.330%
2025-10-22	25.9000	25.9000	25.9000	25.9000	-9.123%	1	747	-98.147%
2025-10-21	29.5000	29.5000	28.5000	28.5000	-1.554%	2	747	-98.316%
2025-10-20	28.8500	28.9500	28.8500	28.9500	+11.346%	33	746	-98.342%
2025-10-16	26.0000	26.0000	26.0000	26.0000	-9.059%	1	726	-98.154%
2025-10-15	28.5900	28.5900	28.5900	28.5900	-2.089%	1	726	-98.321%
2025-10-13	26.2000	29.2000	26.2000	29.2000	+1.530%	2	727	-98.356%
2025-10-09	28.7600	28.7600	28.7600	28.7600	-4.293%	2	726	-98.331%
2025-10-08	30.0500	30.0500	30.0500	30.0500	-11.226%	25	727	-98.403%
2025-10-06	33.8500	33.8500	33.8500	33.8500	+19.569%	1	727	-98.582%
2025-10-03	29.2500	29.2500	28.2500	28.3100	-18.883%	5	727	-98.304%
2025-10-02	35.9500	35.9500	34.9000	34.9000	-4.384%	5	730	-98.625%
2025-10-01	34.0500	36.8000	34.0500	36.5000	+18.622%	14	730	-98.685%
2025-09-30	30.7000	30.7700	30.7000	30.7700	+3.255%	2	726	-98.440%
2025-09-26	30.0000	30.0000	29.8000	29.8000	-1.488%	2	726	-98.389%
2025-09-25	30.2500	30.2500	30.2500	30.2500	-8.055%	1	725	-98.413%
2025-09-24	31.5000	32.9000	31.5000	32.9000	+9.850%	6	725	-98.541%
2025-09-23	33.5000	33.5000	29.9500	29.9500	-14.060%	4	727	-98.397%
2025-09-22	34.8500	34.8500	34.8500	34.8500	+23.319%	1	727	-98.623%
2025-09-15	30.9000	30.9000	28.1500	28.2600	+11.700%	204	728	-98.301%
2025-09-12	24.5500	25.4500	24.5500	25.3000	+57.632%	8	665	-98.103%
2025-09-09	16.0500	16.0500	16.0500	16.0500	-10.585%	2	666	-97.009%
2025-09-08	17.9500	17.9500	17.9500	17.9500	+37.023%	1	666	-97.326%
2025-09-04	13.4500	13.4500	13.1000	13.1000	-10.884%	75	666	-96.336%
2025-09-03	13.0000	14.7000	13.0000	14.7000	+11.787%	3	641	-96.735%
2025-09-02	13.1000	13.1500	13.1000	13.1500	-17.296%	896	642	-96.350%
2025-08-28	15.9000	15.9000	15.9000	15.9000	-9.556%	2	914	-96.981%
2025-08-27	17.5800	17.5800	17.5800	17.5800	+43.627%	1	912	-97.270%
2025-08-21	12.2400	12.2400	12.2400	12.2400	-10.395%	1	911	-96.078%
2025-08-19	13.7000	13.7000	13.6500	13.6600	-9.835%	896	912	-96.486%
2025-08-08	15.3000	15.3000	15.1500	15.1500	+22.672%	16	124	-96.832%
2025-08-07	12.3500	12.3500	12.3500	12.3500	+8.428%	2	124	-96.113%
2025-07-31	11.3900	11.3900	11.3900	11.3900	-13.712%	1	124	-95.786%
2025-07-30	13.2000	13.2000	13.2000	13.2000	+1.538%	15	124	-96.364%
2025-07-28	13.0000	13.0000	13.0000	13.0000	+7.884%	1	124	-96.308%
2025-07-25	12.0500	12.0500	12.0500	12.0500	+3.969%	1	124	-96.017%
2025-07-24	11.6000	11.6000	11.5900	11.5900	-31.501%	3	123	-95.858%
2025-07-22	16.9200	16.9200	16.9200	16.9200	-1.628%	1	122	-97.163%
2025-07-18	17.2000	17.2000	17.2000	17.2000	+27.407%	1	121	-97.209%
2025-07-11	13.5000	13.5000	13.5000	13.5000	+8.086%	1	120	-96.444%
2025-07-10	12.4900	12.4900	12.4900	12.4900	+21.854%	2	121	-96.157%
2025-07-09	11.0300	11.0300	10.2500	10.2500	-17.803%	5	120	-95.317%
2025-07-07	12.4700	12.4700	12.4700	12.4700	-21.026%	1	118	-96.151%
2025-07-02	15.7900	15.7900	15.7900	15.7900	+10.420%	1	118	-96.960%
2025-07-01	14.3000	14.3000	14.3000	14.3000	-26.289%	2	118	-96.643%
2025-06-26	20.8500	20.8500	19.4000	19.4000	-3.722%	3	116	-97.526%
2025-06-25	18.9800	20.1500	18.9800	20.1500	-29.224%	4	113	-97.618%
2025-06-23	28.4700	28.4700	28.4700	28.4700	+34.610%	1	112	-98.314%
2025-06-17	21.2000	21.2000	21.1500	21.1500	-9.383%	2	112	-97.730%
2025-06-16	22.3400	23.5000	22.3400	23.3400	+3.687%	3	111	-97.943%
2025-06-13	22.5100	22.5100	22.5100	22.5100	-3.597%	2	111	-97.868%
2025-06-11	23.3500	23.3500	23.3500	23.3500	+25.876%	2	110	-97.944%
2025-06-09	15.8000	18.5500	15.7500	18.5500	+19.677%	15	112	-97.412%
2025-06-05	16.0000	16.0000	15.5000	15.5000	-38.832%	2	100	-96.903%
2025-06-04	25.3400	25.3400	25.3400	25.3400	-9.500%	1	100	-98.106%
2025-06-03	27.8000	28.0000	27.5200	28.0000	-10.543%	11	100	-98.286%
2025-05-28	31.5000	31.5000	31.3000	31.3000	-3.246%	51	100	-98.466%
2025-05-27	30.2900	32.3500	29.8500	32.3500	+21.252%	5	52	-98.516%
2025-05-22	26.6800	26.6800	26.6800	26.6800	+7.581%	2	54	-98.201%
2025-05-21	24.8000	24.8000	24.8000	24.8000	-15.358%	20	54	-98.065%
2025-05-16	29.9000	29.9000	29.3000	29.3000	+136.290%	4	34	-98.362%
2025-05-07	12.4000	12.4000	12.4000	12.4000	-0.402%	1	32	-96.129%
2025-05-06	12.4500	12.4500	12.4500	12.4500	-11.071%	1	33	-96.145%
2025-05-05	14.0000	14.0000	14.0000	14.0000	-8.197%	1	32	-96.571%
2025-04-28	15.2500	15.2500	15.2500	15.2500	+92.794%	1	33	-96.852%
2025-04-16	9.4200	9.4500	7.9100	7.9100	-21.058%	13	34	-93.932%
2025-04-11	10.0200	10.0200	10.0200	10.0200	-34.079%	2	30	-95.210%
2025-04-03	15.2000	15.2000	15.2000	15.2000	+14.717%	1	29	-96.842%
2025-03-31	13.1500	13.2500	13.1500	13.2500	-1.852%	2	29	-96.377%
2025-03-13	13.5000	13.5000	13.5000	13.5000	-22.190%	2	26	-96.444%
2025-03-03	17.3500	17.3500	17.3500	17.3500	-1.700%	1	26	-97.233%
2025-02-26	17.6500	17.6500	17.6500	17.6500	-42.188%	3	25	-97.280%
2025-02-20	30.5300	30.5300	30.5300	30.5300	-2.366%	14	23	-98.428%
2025-02-19	31.2700	31.2700	31.2700	31.2700	+9.336%	1	24	-98.465%
2025-02-12	28.6000	28.6000	28.6000	28.6000	-0.867%	1	24	-98.322%
2025-02-11	28.8500	28.8500	28.8500	28.8500	-11.094%	3	23	-98.336%
2025-02-10	32.4500	32.4500	32.4500	32.4500	-18.241%	3	26	-98.521%
2025-02-05	39.6300	39.6900	39.6300	39.6900	-6.940%	2	23	-98.791%
2025-01-29	44.5500	44.5500	42.6500	42.6500	-5.138%	8	23	-98.875%
2025-01-13	44.9600	44.9600	44.9600	44.9600	-3.312%	1	19	-98.932%
2025-01-03	46.5000	46.5000	46.5000	46.5000	+7.914%	2	19	-98.968%
2025-01-02	43.0900	43.0900	43.0900	43.0900	-29.992%	2	18	-98.886%
2024-12-27	61.5500	61.5500	61.5500	61.5500	-12.134%	2	18	-99.220%
2024-12-24	68.5000	70.0500	68.5000	70.0500	+18.128%	2	19	-99.315%
2024-12-23	59.3000	59.3000	59.3000	59.3000	-2.387%	2	19	-99.191%
2024-12-20	60.7500	60.7500	60.7500	60.7500	-5.152%	1	17	-99.210%
2024-12-19	64.0500	64.0500	64.0500	64.0500	-19.292%	1	16	-99.251%
2024-12-18	79.6500	79.8200	79.3600	79.3600	0.000%	16	15	-99.395%