Dark

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

EOD

Jul 27, 2026

0.4500-21.053%(-0.1200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.5000	0.5000	0.4500	0.4500	-21.053%	2	917	0.000%
2026-07-24	0.6400	0.6400	0.5700	0.5700	-14.925%	7	917	-21.053%
2026-07-23	0.8000	0.8000	0.6700	0.6700	-33.663%	3	917	-32.836%
2026-07-21	1.0100	1.0100	1.0100	1.0100	+8.602%	1	916	-55.446%
2026-07-20	0.9600	0.9600	0.9300	0.9300	-13.084%	3	915	-51.613%
2026-07-17	1.0800	1.0800	1.0400	1.0700	-10.084%	28	912	-57.944%
2026-07-16	1.1800	1.1900	1.1800	1.1900	-33.889%	4	929	-62.185%
2026-07-07	1.8000	1.8000	1.8000	1.8000	+5.882%	2	932	-75.000%
2026-07-02	1.6800	1.7000	1.6800	1.7000	-32.806%	6	931	-73.529%
2026-07-01	2.6000	2.6000	2.5300	2.5300	-5.597%	2	931	-82.213%
2026-06-30	2.5000	2.7200	2.5000	2.6800	+34.000%	10	931	-83.209%
2026-06-29	1.7100	2.0000	1.7100	2.0000	+16.279%	3	939	-77.500%
2026-06-26	1.5300	1.8000	1.5300	1.7200	+21.127%	10	940	-73.837%
2026-06-25	1.4800	1.4800	1.4200	1.4200	-11.250%	2	948	-68.310%
2026-06-23	1.8000	1.8000	1.6000	1.6000	-29.204%	2	946	-71.875%
2026-06-22	2.2600	2.2600	2.2600	2.2600	+13.000%	2	945	-80.088%
2026-06-18	2.0000	2.0000	2.0000	2.0000	-11.111%	1	942	-77.500%
2026-06-17	2.2500	2.2500	2.2500	2.2500	-13.793%	1	942	-80.000%
2026-06-16	2.6100	2.6100	2.6100	2.6100	-10.000%	1	942	-82.759%
2026-06-15	2.9000	2.9000	2.9000	2.9000	-6.452%	1	939	-84.483%
2026-06-12	3.1000	3.1000	3.1000	3.1000	+15.242%	1	939	-85.484%
2026-06-11	2.6900	2.6900	2.6900	2.6900	+16.957%	1	939	-83.271%
2026-06-10	2.3000	2.3000	2.3000	2.3000	-11.538%	1	940	-80.435%
2026-06-09	3.3000	3.3000	2.6000	2.6000	-12.162%	3	939	-82.692%
2026-06-08	2.9600	2.9600	2.9600	2.9600	-10.303%	1	937	-84.797%
2026-06-05	3.3000	3.3000	3.3000	3.3000	-5.714%	2	936	-86.364%
2026-06-04	3.4000	3.5000	3.4000	3.5000	-12.500%	2	936	-87.143%
2026-06-03	4.2000	4.2000	4.0000	4.0000	+9.589%	2	937	-88.750%
2026-06-01	3.6500	3.6500	3.6500	3.6500	-27.723%	1	937	-87.671%
2026-05-28	5.0000	5.0500	5.0000	5.0500	+3.061%	11	936	-91.089%
2026-05-27	4.9000	4.9000	4.9000	4.9000	+44.118%	1	943	-90.816%
2026-05-20	3.4000	3.4000	3.4000	3.4000	+1.493%	1	943	-86.765%
2026-05-19	3.0000	3.3500	2.9600	3.3500	-4.286%	4	944	-86.567%
2026-05-18	4.0000	4.0000	3.5000	3.5000	-24.893%	7	944	-87.143%
2026-05-15	4.5000	4.6600	4.3000	4.6600	-18.246%	50	944	-90.343%
2026-05-14	5.8900	5.9500	5.7000	5.7000	-10.938%	14	945	-92.105%
2026-05-13	5.2000	6.9000	5.2000	6.4000	+24.272%	25	943	-92.969%
2026-05-12	5.0900	5.1500	4.6800	5.1500	-8.036%	7	943	-91.262%
2026-05-11	5.3000	5.6000	5.2500	5.6000	+41.772%	17	943	-91.964%
2026-05-08	3.7000	4.0000	3.7000	3.9500	+41.071%	32	944	-88.608%
2026-05-06	2.8000	2.8000	2.8000	2.8000	+6.464%	1	924	-83.929%
2026-05-04	2.6100	2.6300	2.6100	2.6300	-1.498%	33	924	-82.890%
2026-05-01	2.6200	2.7600	2.6200	2.6700	+41.270%	161	856	-83.146%
2026-04-30	1.8900	1.8900	1.8900	1.8900	-3.077%	1	856	-76.190%
2026-04-29	1.9900	1.9900	1.9500	1.9500	-7.143%	2	856	-76.923%
2026-04-23	2.2200	2.2200	2.1000	2.1000	-26.316%	59	854	-78.571%
2026-04-22	2.9100	2.9100	2.8000	2.8500	-16.176%	3	800	-84.211%
2026-04-17	3.3900	3.4000	3.3900	3.4000	+17.647%	8	800	-86.765%
2026-04-16	2.8900	2.8900	2.8900	2.8900	-5.863%	2	800	-84.429%
2026-04-15	2.4900	3.3500	2.4900	3.0700	+75.429%	3	799	-85.342%
2026-04-14	1.7500	1.7500	1.7500	1.7500	+29.630%	2	799	-74.286%
2026-04-10	1.3500	1.3500	1.3500	1.3500	+6.299%	1	799	-66.667%
2026-04-09	1.2300	1.2700	1.2300	1.2700	-3.788%	3	799	-64.567%
2026-04-08	1.3900	1.3900	1.2800	1.3200	+4.762%	55	796	-65.909%
2026-04-07	1.2400	1.2600	1.1500	1.2600	-0.787%	5	791	-64.286%
2026-04-06	1.3500	1.3500	1.2700	1.2700	-9.929%	6	787	-64.567%
2026-04-02	1.4100	1.4100	1.4100	1.4100	-10.759%	1	787	-68.085%
2026-04-01	1.5800	1.5800	1.5800	1.5800	+1.282%	3	787	-71.519%
2026-03-31	1.4600	1.5600	1.4100	1.5600	0.000%	17	790	-71.154%
2026-03-27	1.5100	1.5600	1.5100	1.5600	-10.857%	5	790	-71.154%
2026-03-26	1.7500	1.7500	1.7500	1.7500	-16.667%	3	787	-74.286%
2026-03-25	2.0000	2.1200	2.0000	2.1000	+11.111%	4	784	-78.571%
2026-03-24	1.9500	1.9500	1.8900	1.8900	+6.180%	13	781	-76.190%
2026-03-23	2.0100	2.0100	1.7800	1.7800	-29.084%	3	790	-74.719%
2026-03-18	2.8000	2.8000	2.5100	2.5100	-8.727%	2	789	-82.072%
2026-03-17	2.7500	2.7600	2.7500	2.7500	-16.667%	26	791	-83.636%
2026-03-16	3.5000	3.5000	3.3000	3.3000	-4.899%	179	780	-86.364%
2026-03-13	3.4700	3.4700	3.4700	3.4700	-4.932%	2	786	-87.032%
2026-03-12	3.8300	3.8700	3.6500	3.6500	-8.750%	4	785	-87.671%
2026-03-11	4.0500	4.4600	4.0000	4.0000	-4.762%	8	788	-88.750%
2026-03-06	3.9100	4.2000	3.8500	4.2000	-10.064%	57	805	-89.286%
2026-03-04	4.6700	4.6700	4.6700	4.6700	+20.984%	1	808	-90.364%
2026-03-03	4.2100	4.2100	3.7500	3.8600	-19.583%	280	808	-88.342%
2026-03-02	4.7000	4.8000	4.7000	4.8000	-3.030%	11	791	-90.625%
2026-02-27	5.1200	5.2000	4.5500	4.9500	-10.811%	841	791	-90.909%
2026-02-26	5.7500	5.8600	5.3000	5.5500	-5.128%	316	940	-91.892%
2026-02-25	5.9300	6.2000	5.7000	5.8500	+15.842%	804	222	-92.308%
2026-02-24	5.1000	5.1000	5.0500	5.0500	-0.591%	59	222	-91.089%
2026-02-23	5.1000	5.1000	5.0800	5.0800	-6.100%	6	188	-91.142%
2026-02-20	5.5000	5.5000	5.3500	5.4100	-2.523%	9	194	-91.682%
2026-02-19	5.5500	5.5500	5.5500	5.5500	-12.598%	1	190	-91.892%
2026-02-17	6.4000	6.4000	6.3500	6.3500	-22.086%	3	190	-92.913%
2026-02-12	8.1500	8.1500	8.1500	8.1500	+6.536%	1	192	-94.479%
2026-02-10	7.6500	7.6500	7.6500	7.6500	+5.809%	10	191	-94.118%
2026-02-09	7.1000	7.2300	7.1000	7.2300	+4.783%	3	196	-93.776%
2026-02-06	6.2500	6.9000	6.2500	6.9000	+15.966%	3	197	-93.478%
2026-02-05	5.9500	5.9500	5.9500	5.9500	-11.194%	1	194	-92.437%
2026-02-04	6.9500	6.9500	6.7000	6.7000	-12.987%	11	194	-93.284%
2026-02-03	7.7000	7.7000	7.7000	7.7000	-3.266%	1	188	-94.156%
2026-02-02	7.9600	7.9600	7.9600	7.9600	-13.572%	2	189	-94.347%
2026-01-30	8.7000	10.8000	8.6700	9.2100	+21.987%	11	189	-95.114%
2026-01-29	7.8100	7.8100	7.5500	7.5500	-27.053%	5	185	-94.040%
2026-01-28	11.1000	11.1000	10.3500	10.3500	-13.389%	11	184	-95.652%
2026-01-26	11.9500	11.9500	11.9500	11.9500	-8.289%	2	175	-96.234%
2026-01-23	13.0300	13.0300	13.0300	13.0300	-2.397%	1	177	-96.546%
2026-01-22	10.0900	13.3500	10.0900	13.3500	+34.848%	62	176	-96.629%
2026-01-21	9.1500	9.9000	9.1500	9.9000	+9.392%	4	139	-95.455%
2026-01-20	9.5000	9.5000	9.0500	9.0500	-21.983%	11	136	-95.028%
2026-01-16	11.7500	11.7500	11.6000	11.6000	-12.121%	2	127	-96.121%
2026-01-15	13.2000	13.2000	13.2000	13.2000	+1.931%	1	127	-96.591%
2026-01-14	13.1300	13.1300	12.9500	12.9500	-7.235%	2	126	-96.525%
2026-01-13	14.4100	14.4100	13.9600	13.9600	-6.933%	8	125	-96.777%
2026-01-12	14.8200	15.0000	14.8200	15.0000	+4.094%	4	122	-97.000%
2026-01-09	14.5000	14.9100	14.0800	14.4100	+5.182%	24	118	-96.877%
2026-01-08	13.8000	13.8000	13.5500	13.7000	-4.861%	3	112	-96.715%
2026-01-06	15.4500	15.4500	14.4000	14.4000	-22.581%	16	109	-96.875%
2026-01-05	18.6000	18.6000	18.6000	18.6000	+17.722%	1	107	-97.581%
2026-01-02	18.4600	18.4600	15.8000	15.8000	-12.707%	17	107	-97.152%
2025-12-31	19.3500	19.3500	18.1000	18.1000	-18.652%	2	89	-97.514%
2025-12-29	21.6000	22.2500	21.6000	22.2500	-7.292%	4	89	-97.978%
2025-12-26	23.3500	24.0000	23.3500	24.0000	-2.637%	29	86	-98.125%
2025-12-24	24.5200	24.6500	24.5200	24.6500	-1.793%	15	44	-98.174%
2025-12-23	25.1000	25.1000	25.1000	25.1000	-14.684%	16	44	-98.207%
2025-12-22	29.4200	29.4200	29.4200	29.4200	+0.068%	1	30	-98.470%
2025-12-18	29.5000	29.5500	29.4000	29.4000	+15.748%	43	29	-98.469%
2025-12-17	27.0400	27.2700	25.4000	25.4000	0.000%	13	9	-98.228%