Dark

TSLA20261218C970
TSLA Dec 18 2026 970.00 Call (TSLA261218C00970000)
option OPRA

EOD

Sep 16, 2026

0.16000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.1800	0.1800	0.1600	0.1600	0.000%	2	906	0.000%
2026-09-15	0.1600	0.1600	0.1600	0.1600	-11.111%	1	907	0.000%
2026-09-11	0.1800	0.1800	0.1800	0.1800	-25.000%	1	907	-11.111%
2026-09-10	0.2400	0.2400	0.2400	0.2400	-4.000%	1	906	-33.333%
2026-09-09	0.2800	0.2800	0.2500	0.2500	-16.667%	2	907	-36.000%
2026-09-08	0.3000	0.3000	0.3000	0.3000	-34.783%	1	907	-46.667%
2026-09-03	0.3900	0.4600	0.3900	0.4600	+27.778%	4	907	-65.217%
2026-09-02	0.3500	0.3600	0.3500	0.3600	-14.286%	7	912	-55.556%
2026-08-31	0.3800	0.4200	0.3800	0.4200	+10.526%	3	909	-61.905%
2026-08-28	0.3800	0.3800	0.3800	0.3800	-34.483%	1	911	-57.895%
2026-08-21	0.5400	0.5800	0.5400	0.5800	0.000%	2	912	-72.414%
2026-08-14	0.5800	0.5800	0.5800	0.5800	+16.000%	1	914	-72.414%
2026-08-13	0.5000	0.5000	0.5000	0.5000	+2.041%	1	915	-68.000%
2026-08-12	0.5000	0.5000	0.4900	0.4900	-25.758%	2	915	-67.347%
2026-08-07	0.6500	0.6600	0.6500	0.6600	+11.864%	7	916	-75.758%
2026-08-05	0.6000	0.6100	0.5900	0.5900	+31.111%	6	916	-72.881%
2026-07-27	0.5000	0.5000	0.4500	0.4500	-21.053%	2	917	-64.444%
2026-07-24	0.6400	0.6400	0.5700	0.5700	-14.925%	7	917	-71.930%
2026-07-23	0.8000	0.8000	0.6700	0.6700	-33.663%	3	917	-76.119%
2026-07-21	1.0100	1.0100	1.0100	1.0100	+8.602%	1	916	-84.158%
2026-07-20	0.9600	0.9600	0.9300	0.9300	-13.084%	3	915	-82.796%
2026-07-17	1.0800	1.0800	1.0400	1.0700	-10.084%	28	912	-85.047%
2026-07-16	1.1800	1.1900	1.1800	1.1900	-33.889%	4	929	-86.555%
2026-07-07	1.8000	1.8000	1.8000	1.8000	+5.882%	2	932	-91.111%
2026-07-02	1.6800	1.7000	1.6800	1.7000	-32.806%	6	931	-90.588%
2026-07-01	2.6000	2.6000	2.5300	2.5300	-5.597%	2	931	-93.676%
2026-06-30	2.5000	2.7200	2.5000	2.6800	+34.000%	10	931	-94.030%
2026-06-29	1.7100	2.0000	1.7100	2.0000	+16.279%	3	939	-92.000%
2026-06-26	1.5300	1.8000	1.5300	1.7200	+21.127%	10	940	-90.698%
2026-06-25	1.4800	1.4800	1.4200	1.4200	-11.250%	2	948	-88.732%
2026-06-23	1.8000	1.8000	1.6000	1.6000	-29.204%	2	946	-90.000%
2026-06-22	2.2600	2.2600	2.2600	2.2600	+13.000%	2	945	-92.920%
2026-06-18	2.0000	2.0000	2.0000	2.0000	-11.111%	1	942	-92.000%
2026-06-17	2.2500	2.2500	2.2500	2.2500	-13.793%	1	942	-92.889%
2026-06-16	2.6100	2.6100	2.6100	2.6100	-10.000%	1	942	-93.870%
2026-06-15	2.9000	2.9000	2.9000	2.9000	-6.452%	1	939	-94.483%
2026-06-12	3.1000	3.1000	3.1000	3.1000	+15.242%	1	939	-94.839%
2026-06-11	2.6900	2.6900	2.6900	2.6900	+16.957%	1	939	-94.052%
2026-06-10	2.3000	2.3000	2.3000	2.3000	-11.538%	1	940	-93.043%
2026-06-09	3.3000	3.3000	2.6000	2.6000	-12.162%	3	939	-93.846%
2026-06-08	2.9600	2.9600	2.9600	2.9600	-10.303%	1	937	-94.595%
2026-06-05	3.3000	3.3000	3.3000	3.3000	-5.714%	2	936	-95.152%
2026-06-04	3.4000	3.5000	3.4000	3.5000	-12.500%	2	936	-95.429%
2026-06-03	4.2000	4.2000	4.0000	4.0000	+9.589%	2	937	-96.000%
2026-06-01	3.6500	3.6500	3.6500	3.6500	-27.723%	1	937	-95.616%
2026-05-28	5.0000	5.0500	5.0000	5.0500	+3.061%	11	936	-96.832%
2026-05-27	4.9000	4.9000	4.9000	4.9000	+44.118%	1	943	-96.735%
2026-05-20	3.4000	3.4000	3.4000	3.4000	+1.493%	1	943	-95.294%
2026-05-19	3.0000	3.3500	2.9600	3.3500	-4.286%	4	944	-95.224%
2026-05-18	4.0000	4.0000	3.5000	3.5000	-24.893%	7	944	-95.429%
2026-05-15	4.5000	4.6600	4.3000	4.6600	-18.246%	50	944	-96.567%
2026-05-14	5.8900	5.9500	5.7000	5.7000	-10.938%	14	945	-97.193%
2026-05-13	5.2000	6.9000	5.2000	6.4000	+24.272%	25	943	-97.500%
2026-05-12	5.0900	5.1500	4.6800	5.1500	-8.036%	7	943	-96.893%
2026-05-11	5.3000	5.6000	5.2500	5.6000	+41.772%	17	943	-97.143%
2026-05-08	3.7000	4.0000	3.7000	3.9500	+41.071%	32	944	-95.949%
2026-05-06	2.8000	2.8000	2.8000	2.8000	+6.464%	1	924	-94.286%
2026-05-04	2.6100	2.6300	2.6100	2.6300	-1.498%	33	924	-93.916%
2026-05-01	2.6200	2.7600	2.6200	2.6700	+41.270%	161	856	-94.007%
2026-04-30	1.8900	1.8900	1.8900	1.8900	-3.077%	1	856	-91.534%
2026-04-29	1.9900	1.9900	1.9500	1.9500	-7.143%	2	856	-91.795%
2026-04-23	2.2200	2.2200	2.1000	2.1000	-26.316%	59	854	-92.381%
2026-04-22	2.9100	2.9100	2.8000	2.8500	-16.176%	3	800	-94.386%
2026-04-17	3.3900	3.4000	3.3900	3.4000	+17.647%	8	800	-95.294%
2026-04-16	2.8900	2.8900	2.8900	2.8900	-5.863%	2	800	-94.464%
2026-04-15	2.4900	3.3500	2.4900	3.0700	+75.429%	3	799	-94.788%
2026-04-14	1.7500	1.7500	1.7500	1.7500	+29.630%	2	799	-90.857%
2026-04-10	1.3500	1.3500	1.3500	1.3500	+6.299%	1	799	-88.148%
2026-04-09	1.2300	1.2700	1.2300	1.2700	-3.788%	3	799	-87.402%
2026-04-08	1.3900	1.3900	1.2800	1.3200	+4.762%	55	796	-87.879%
2026-04-07	1.2400	1.2600	1.1500	1.2600	-0.787%	5	791	-87.302%
2026-04-06	1.3500	1.3500	1.2700	1.2700	-9.929%	6	787	-87.402%
2026-04-02	1.4100	1.4100	1.4100	1.4100	-10.759%	1	787	-88.652%
2026-04-01	1.5800	1.5800	1.5800	1.5800	+1.282%	3	787	-89.873%
2026-03-31	1.4600	1.5600	1.4100	1.5600	0.000%	17	790	-89.744%
2026-03-27	1.5100	1.5600	1.5100	1.5600	-10.857%	5	790	-89.744%
2026-03-26	1.7500	1.7500	1.7500	1.7500	-16.667%	3	787	-90.857%
2026-03-25	2.0000	2.1200	2.0000	2.1000	+11.111%	4	784	-92.381%
2026-03-24	1.9500	1.9500	1.8900	1.8900	+6.180%	13	781	-91.534%
2026-03-23	2.0100	2.0100	1.7800	1.7800	-29.084%	3	790	-91.011%
2026-03-18	2.8000	2.8000	2.5100	2.5100	-8.727%	2	789	-93.625%
2026-03-17	2.7500	2.7600	2.7500	2.7500	-16.667%	26	791	-94.182%
2026-03-16	3.5000	3.5000	3.3000	3.3000	-4.899%	179	780	-95.152%
2026-03-13	3.4700	3.4700	3.4700	3.4700	-4.932%	2	786	-95.389%
2026-03-12	3.8300	3.8700	3.6500	3.6500	-8.750%	4	785	-95.616%
2026-03-11	4.0500	4.4600	4.0000	4.0000	-4.762%	8	788	-96.000%
2026-03-06	3.9100	4.2000	3.8500	4.2000	-10.064%	57	805	-96.190%
2026-03-04	4.6700	4.6700	4.6700	4.6700	+20.984%	1	808	-96.574%
2026-03-03	4.2100	4.2100	3.7500	3.8600	-19.583%	280	808	-95.855%
2026-03-02	4.7000	4.8000	4.7000	4.8000	-3.030%	11	791	-96.667%
2026-02-27	5.1200	5.2000	4.5500	4.9500	-10.811%	841	791	-96.768%
2026-02-26	5.7500	5.8600	5.3000	5.5500	-5.128%	316	940	-97.117%
2026-02-25	5.9300	6.2000	5.7000	5.8500	+15.842%	804	222	-97.265%
2026-02-24	5.1000	5.1000	5.0500	5.0500	-0.591%	59	222	-96.832%
2026-02-23	5.1000	5.1000	5.0800	5.0800	-6.100%	6	188	-96.850%
2026-02-20	5.5000	5.5000	5.3500	5.4100	-2.523%	9	194	-97.043%
2026-02-19	5.5500	5.5500	5.5500	5.5500	-12.598%	1	190	-97.117%
2026-02-17	6.4000	6.4000	6.3500	6.3500	-22.086%	3	190	-97.480%
2026-02-12	8.1500	8.1500	8.1500	8.1500	+6.536%	1	192	-98.037%
2026-02-10	7.6500	7.6500	7.6500	7.6500	+5.809%	10	191	-97.908%
2026-02-09	7.1000	7.2300	7.1000	7.2300	+4.783%	3	196	-97.787%
2026-02-06	6.2500	6.9000	6.2500	6.9000	+15.966%	3	197	-97.681%
2026-02-05	5.9500	5.9500	5.9500	5.9500	-11.194%	1	194	-97.311%
2026-02-04	6.9500	6.9500	6.7000	6.7000	-12.987%	11	194	-97.612%
2026-02-03	7.7000	7.7000	7.7000	7.7000	-3.266%	1	188	-97.922%
2026-02-02	7.9600	7.9600	7.9600	7.9600	-13.572%	2	189	-97.990%
2026-01-30	8.7000	10.8000	8.6700	9.2100	+21.987%	11	189	-98.263%
2026-01-29	7.8100	7.8100	7.5500	7.5500	-27.053%	5	185	-97.881%
2026-01-28	11.1000	11.1000	10.3500	10.3500	-13.389%	11	184	-98.454%
2026-01-26	11.9500	11.9500	11.9500	11.9500	-8.289%	2	175	-98.661%
2026-01-23	13.0300	13.0300	13.0300	13.0300	-2.397%	1	177	-98.772%
2026-01-22	10.0900	13.3500	10.0900	13.3500	+34.848%	62	176	-98.801%
2026-01-21	9.1500	9.9000	9.1500	9.9000	+9.392%	4	139	-98.384%
2026-01-20	9.5000	9.5000	9.0500	9.0500	-21.983%	11	136	-98.232%
2026-01-16	11.7500	11.7500	11.6000	11.6000	-12.121%	2	127	-98.621%
2026-01-15	13.2000	13.2000	13.2000	13.2000	+1.931%	1	127	-98.788%
2026-01-14	13.1300	13.1300	12.9500	12.9500	-7.235%	2	126	-98.764%
2026-01-13	14.4100	14.4100	13.9600	13.9600	-6.933%	8	125	-98.854%
2026-01-12	14.8200	15.0000	14.8200	15.0000	+4.094%	4	122	-98.933%
2026-01-09	14.5000	14.9100	14.0800	14.4100	+5.182%	24	118	-98.890%
2026-01-08	13.8000	13.8000	13.5500	13.7000	-4.861%	3	112	-98.832%
2026-01-06	15.4500	15.4500	14.4000	14.4000	-22.581%	16	109	-98.889%
2026-01-05	18.6000	18.6000	18.6000	18.6000	+17.722%	1	107	-99.140%
2026-01-02	18.4600	18.4600	15.8000	15.8000	-12.707%	17	107	-98.987%
2025-12-31	19.3500	19.3500	18.1000	18.1000	-18.652%	2	89	-99.116%
2025-12-29	21.6000	22.2500	21.6000	22.2500	-7.292%	4	89	-99.281%
2025-12-26	23.3500	24.0000	23.3500	24.0000	-2.637%	29	86	-99.333%
2025-12-24	24.5200	24.6500	24.5200	24.6500	-1.793%	15	44	-99.351%
2025-12-23	25.1000	25.1000	25.1000	25.1000	-14.684%	16	44	-99.363%
2025-12-22	29.4200	29.4200	29.4200	29.4200	+0.068%	1	30	-99.456%
2025-12-18	29.5000	29.5500	29.4000	29.4000	+15.748%	43	29	-99.456%
2025-12-17	27.0400	27.2700	25.4000	25.4000	0.000%	13	9	-99.370%