Dark

TSLA20261218C980
TSLA Dec 18 2026 980.00 Call (TSLA261218C00980000)
option OPRA

EOD

Jul 31, 2026

0.47000.000%(0.0000)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.4900	0.4900	0.4700	0.4700	0.000%	25	962	0.000%
2026-07-30	0.4500	0.4900	0.4500	0.4700	+11.905%	25	962	0.000%
2026-07-28	0.4400	0.4400	0.4100	0.4200	-17.647%	8	959	+11.905%
2026-07-27	0.5100	0.5100	0.5100	0.5100	-21.538%	2	959	-7.843%
2026-07-23	0.7700	0.7700	0.6500	0.6500	-31.579%	11	957	-27.692%
2026-07-21	0.9500	0.9500	0.9500	0.9500	+3.261%	1	958	-50.526%
2026-07-20	0.9200	0.9200	0.9200	0.9200	-16.364%	1	959	-48.913%
2026-07-16	1.2500	1.2500	1.1000	1.1000	-20.863%	257	959	-57.273%
2026-07-15	1.3800	1.3900	1.3800	1.3900	-5.442%	2	1,200	-66.187%
2026-07-13	1.4700	1.4700	1.4700	1.4700	-16.949%	2	1,201	-68.027%
2026-07-09	1.7600	1.7700	1.7600	1.7700	+9.938%	100	1,199	-73.446%
2026-07-08	1.5500	1.6100	1.5200	1.6100	-8.000%	54	1,099	-70.807%
2026-07-07	1.7500	1.7500	1.7500	1.7500	-16.667%	2	1,059	-73.143%
2026-07-06	2.0900	2.1000	2.0900	2.1000	+28.834%	150	1,061	-77.619%
2026-07-02	2.2100	2.2100	1.6300	1.6300	-28.194%	20	1,040	-71.166%
2026-07-01	2.2700	2.2700	2.2700	2.2700	-12.692%	1	1,040	-79.295%
2026-06-30	2.2100	2.6000	2.2100	2.6000	+9.244%	42	1,041	-81.923%
2026-06-29	2.0000	2.3800	2.0000	2.3800	+60.811%	8	1,042	-80.252%
2026-06-26	1.4800	1.4800	1.4800	1.4800	+6.475%	5	1,044	-68.243%
2026-06-25	1.4600	1.4600	1.3900	1.3900	-2.797%	5	1,046	-66.187%
2026-06-24	1.4400	1.4400	1.4300	1.4300	-10.625%	3	1,050	-67.133%
2026-06-23	1.6000	1.6000	1.6000	1.6000	-21.182%	1	1,049	-70.625%
2026-06-22	2.0300	2.0300	2.0300	2.0300	-9.375%	1	1,048	-76.847%
2026-06-17	2.2000	2.2400	2.2000	2.2400	-6.276%	2	1,047	-79.018%
2026-06-16	2.5300	2.5300	2.3900	2.3900	-22.903%	2	1,047	-80.335%
2026-06-15	3.1000	3.1000	3.1000	3.1000	+16.105%	2	1,047	-84.839%
2026-06-11	2.6700	2.6700	2.6700	2.6700	+11.715%	1	1,047	-82.397%
2026-06-10	2.4500	2.4500	2.3900	2.3900	-21.639%	14	1,046	-80.335%
2026-06-08	2.8200	3.1000	2.8200	3.0500	+9.319%	6	1,049	-84.590%
2026-06-05	2.7600	2.7900	2.7600	2.7900	-20.286%	3	1,046	-83.154%
2026-06-01	3.5000	3.5000	3.5000	3.5000	-26.316%	1	1,046	-86.571%
2026-05-28	4.7500	4.7500	4.7500	4.7500	-8.654%	1	1,046	-90.105%
2026-05-27	4.6700	5.2000	4.6700	5.2000	+37.931%	6	1,046	-90.962%
2026-05-22	3.7700	3.7700	3.7700	3.7700	+10.234%	1	1,049	-87.533%
2026-05-21	4.0300	4.0300	3.4200	3.4200	+3.012%	16	1,050	-86.257%
2026-05-18	3.3400	3.3400	3.3200	3.3200	-42.561%	2	1,050	-85.843%
2026-05-14	5.7800	5.7800	5.7800	5.7800	-8.976%	8	1,065	-91.869%
2026-05-13	6.2500	6.3500	6.2500	6.3500	+27.000%	2	1,069	-92.598%
2026-05-12	4.4500	5.0000	4.4500	5.0000	-0.990%	3	1,069	-90.600%
2026-05-11	3.6600	5.1000	3.6600	5.0500	+31.169%	20	1,069	-90.693%
2026-05-08	3.8500	4.1500	3.8000	3.8500	+24.194%	49	1,075	-87.792%
2026-05-07	3.2200	3.2200	3.1000	3.1000	+25.000%	7	1,080	-84.839%
2026-05-06	2.4700	2.4800	2.4700	2.4800	-7.807%	11	1,081	-81.048%
2026-05-05	2.6900	2.6900	2.6900	2.6900	+6.746%	1	1,070	-82.528%
2026-05-04	2.5200	2.5200	2.5200	2.5200	-2.326%	12	1,070	-81.349%
2026-05-01	2.5100	2.6600	2.5100	2.5800	+35.079%	452	863	-81.783%
2026-04-27	1.9100	1.9100	1.9100	1.9100	-9.479%	5	863	-75.393%
2026-04-24	2.1100	2.1100	2.1100	2.1100	+6.566%	2	861	-77.725%
2026-04-23	2.1500	2.1500	1.9800	1.9800	-28.000%	6	862	-76.263%
2026-04-22	2.8000	2.8000	2.7500	2.7500	-21.429%	8	862	-82.909%
2026-04-17	3.3000	3.6000	3.1600	3.5000	+18.644%	13	859	-86.571%
2026-04-16	3.1100	3.1100	2.9500	2.9500	-0.673%	2	856	-84.068%
2026-04-15	2.1000	3.4500	2.1000	2.9700	+80.000%	21	856	-84.175%
2026-04-14	1.6500	1.6500	1.6500	1.6500	+19.565%	1	856	-71.515%
2026-04-13	1.3100	1.3800	1.3100	1.3800	+11.290%	2	857	-65.942%
2026-04-08	1.2700	1.2800	1.2400	1.2400	+3.333%	20	857	-62.097%
2026-04-06	1.2000	1.2000	1.2000	1.2000	-8.397%	1	865	-60.833%
2026-04-02	1.3800	1.3800	1.3100	1.3100	-17.610%	7	864	-64.122%
2026-04-01	1.6000	1.6000	1.5900	1.5900	+9.655%	40	864	-70.440%
2026-03-31	1.3500	1.4500	1.3500	1.4500	+11.538%	12	872	-67.586%
2026-03-30	1.3000	1.3000	1.3000	1.3000	-10.345%	1	875	-63.846%
2026-03-27	1.4800	1.4800	1.4500	1.4500	-9.375%	5	874	-67.586%
2026-03-26	1.7000	1.7000	1.6000	1.6000	-15.344%	10	872	-70.625%
2026-03-25	1.8900	1.8900	1.8900	1.8900	+7.386%	1	864	-75.132%
2026-03-24	1.8700	1.8700	1.7600	1.7600	+1.149%	19	863	-73.295%
2026-03-23	1.7200	1.9000	1.6600	1.7400	+16.000%	5	868	-72.989%
2026-03-20	1.5500	1.5500	1.5000	1.5000	-14.286%	3	864	-68.667%
2026-03-19	2.1100	2.1100	1.7500	1.7500	-32.692%	8	864	-73.143%
2026-03-18	2.7000	2.7000	2.6000	2.6000	-4.412%	2	860	-81.923%
2026-03-17	2.8300	2.8300	2.6700	2.7200	-10.820%	29	861	-82.721%
2026-03-16	3.3700	3.3700	3.0500	3.0500	-6.728%	27	884	-84.590%
2026-03-13	3.2700	3.2700	3.2700	3.2700	-7.627%	2	857	-85.627%
2026-03-12	3.4500	3.5600	3.4500	3.5400	-9.231%	139	857	-86.723%
2026-03-11	3.9200	3.9200	3.9000	3.9000	+9.244%	29	994	-87.949%
2026-03-09	3.6200	3.6200	3.5700	3.5700	-10.750%	2	994	-86.835%
2026-03-06	4.0300	4.2100	3.6500	4.0000	-2.439%	176	994	-88.250%
2026-03-05	4.1000	4.1000	4.1000	4.1000	+5.128%	89	995	-88.537%
2026-03-03	4.0500	4.0500	3.9000	3.9000	-21.371%	37	984	-87.949%
2026-03-02	4.6500	4.9600	4.4500	4.9600	+3.333%	12	994	-90.524%
2026-02-27	4.4000	4.8000	4.4000	4.8000	-7.692%	62	993	-90.208%
2026-02-26	5.7000	5.7000	5.1500	5.2000	-11.414%	60	1,045	-90.962%
2026-02-25	5.8000	5.8700	5.8000	5.8700	+13.981%	4	992	-91.993%
2026-02-24	4.3600	5.1500	4.3600	5.1500	+25.610%	107	992	-90.874%
2026-02-23	4.9200	4.9200	4.0600	4.1000	-23.364%	68	985	-88.537%
2026-02-20	5.3500	5.3500	5.3500	5.3500	-8.547%	1	951	-91.215%
2026-02-18	5.8500	5.8500	5.8500	5.8500	-5.645%	1	950	-91.966%
2026-02-17	5.6600	6.2000	5.6600	6.2000	-9.489%	6	950	-92.419%
2026-02-13	6.8500	6.8500	6.8500	6.8500	-16.970%	2	947	-93.139%
2026-02-12	8.2500	8.2500	8.2500	8.2500	+4.430%	10	947	-94.303%
2026-02-11	8.2000	8.2000	7.6200	7.9000	+8.219%	4	942	-94.051%
2026-02-10	7.3500	7.3500	7.1000	7.3000	+7.353%	12	942	-93.562%
2026-02-09	6.7000	6.8800	6.7000	6.8000	+3.817%	30	953	-93.088%
2026-02-06	6.6900	6.6900	6.5500	6.5500	+6.504%	2	956	-92.824%
2026-02-05	5.9000	6.1500	5.9000	6.1500	-5.819%	2	957	-92.358%
2026-02-04	7.5900	7.5900	6.2700	6.5300	-8.671%	351	956	-92.802%
2026-02-03	7.1500	7.1500	7.1500	7.1500	-25.907%	1	1,257	-93.427%
2026-01-30	8.4000	10.7000	8.4000	9.6500	+29.530%	65	1,257	-95.130%
2026-01-29	9.4500	9.4500	7.4000	7.4500	-28.365%	336	1,255	-93.691%
2026-01-28	10.9500	10.9500	10.4000	10.4000	-1.328%	6	988	-95.481%
2026-01-27	10.9500	10.9500	10.5400	10.5400	-9.528%	3	992	-95.541%
2026-01-26	11.8900	11.8900	11.6000	11.6500	-6.800%	107	990	-95.966%
2026-01-23	12.8500	12.8500	12.5000	12.5000	-3.624%	2	963	-96.240%
2026-01-22	12.5500	12.9700	12.5500	12.9700	+48.229%	122	962	-96.376%
2026-01-21	9.0000	9.0000	8.7500	8.7500	-0.681%	12	953	-94.629%
2026-01-20	9.4400	9.4400	8.8100	8.8100	-21.689%	2	953	-94.665%
2026-01-16	11.4600	11.4600	11.2500	11.2500	-11.348%	21	933	-95.822%
2026-01-15	12.7500	12.7500	12.4500	12.6900	+3.423%	27	933	-96.296%
2026-01-14	12.1600	12.2700	12.1600	12.2700	-9.446%	15	931	-96.170%
2026-01-13	13.6500	13.6500	13.5500	13.5500	-7.572%	5	931	-96.531%
2026-01-12	14.4000	14.6600	14.3600	14.6600	+1.664%	22	926	-96.794%
2026-01-09	14.0000	14.4200	14.0000	14.4200	+8.340%	2	928	-96.741%
2026-01-08	12.6000	13.3100	12.5500	13.3100	-2.918%	3	928	-96.469%
2026-01-07	13.7100	13.7100	13.7100	13.7100	-0.291%	1	928	-96.572%
2026-01-06	15.7000	15.7000	13.7500	13.7500	-21.429%	55	928	-96.582%
2026-01-05	16.5000	18.1000	16.5000	17.5000	+18.243%	10	921	-97.314%
2026-01-02	18.0300	18.0300	14.8000	14.8000	-18.681%	26	921	-96.824%
2025-12-31	18.8700	18.8700	18.2000	18.2000	-8.909%	3	906	-97.418%
2025-12-30	19.7500	20.3300	19.7500	19.9800	-2.774%	31	906	-97.648%
2025-12-29	21.4700	21.4700	20.5500	20.5500	-11.422%	13	897	-97.713%
2025-12-26	24.6000	25.0000	22.7500	23.2000	-3.934%	4	899	-97.974%
2025-12-24	24.0500	24.1500	23.7000	24.1500	-1.227%	3	895	-98.054%
2025-12-23	26.2300	26.2300	24.4500	24.4500	-15.045%	68	895	-98.078%
2025-12-22	29.5000	30.2100	27.3000	28.7800	+10.735%	10	866	-98.367%
2025-12-19	26.2900	26.2900	25.9900	25.9900	-7.673%	4	864	-98.192%
2025-12-18	26.3000	28.6500	26.3000	28.1500	+12.600%	11	865	-98.330%
2025-12-17	30.9000	31.0000	24.8500	25.0000	0.000%	2,313	857	-98.120%