Dark

TSLA20261218C990
TSLA Dec 18 2026 990.00 Call (TSLA261218C00990000)
option OPRA

EOD

Sep 22, 2026

0.1700-10.526%(-0.0200)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.1500	0.1900	0.1500	0.1700	-10.526%	75	21,367	0.000%
2026-09-21	0.1600	0.2000	0.1500	0.1900	+18.750%	379	21,358	-10.526%
2026-09-18	0.2000	0.2000	0.1400	0.1600	-11.111%	1,074	21,209	+6.250%
2026-09-17	0.1700	0.2000	0.1600	0.1800	+20.000%	68	20,661	-5.556%
2026-09-16	0.1700	0.1700	0.1500	0.1500	-21.053%	137	20,692	+13.333%
2026-09-15	0.1500	0.1900	0.1400	0.1900	+5.556%	354	20,605	-10.526%
2026-09-14	0.2300	0.2300	0.1700	0.1800	-14.286%	395	20,331	-5.556%
2026-09-11	0.2000	0.2200	0.1700	0.2100	0.000%	127	20,362	-19.048%
2026-09-10	0.2200	0.2700	0.2100	0.2100	-16.000%	132	20,328	-19.048%
2026-09-09	0.2500	0.2700	0.2300	0.2500	-3.846%	619	20,236	-32.000%
2026-09-08	0.3000	0.3000	0.2500	0.2600	-21.212%	401	19,705	-34.615%
2026-09-04	0.2900	0.3300	0.2500	0.3300	-13.158%	444	19,471	-48.485%
2026-09-03	0.4000	0.4400	0.3800	0.3800	+8.571%	2,043	19,471	-55.263%
2026-09-02	0.3000	0.3500	0.3000	0.3500	0.000%	858	19,246	-51.429%
2026-09-01	0.3800	0.3800	0.3100	0.3500	-10.256%	225	18,512	-51.429%
2026-08-31	0.3400	0.4000	0.3400	0.3900	+11.429%	327	18,452	-56.410%
2026-08-28	0.3500	0.3600	0.3300	0.3500	-7.895%	126	18,434	-51.429%
2026-08-27	0.3900	0.3900	0.3800	0.3800	+2.703%	348	18,507	-55.263%
2026-08-26	0.4000	0.4000	0.3700	0.3700	-11.905%	863	18,402	-54.054%
2026-08-25	0.4300	0.4500	0.4200	0.4200	0.000%	94	19,155	-59.524%
2026-08-24	0.4600	0.4800	0.4200	0.4200	-19.231%	168	19,154	-59.524%
2026-08-21	0.4700	0.5700	0.4700	0.5200	+10.638%	684	19,153	-67.308%
2026-08-20	0.4600	0.5000	0.4600	0.4700	-6.000%	57	19,369	-63.830%
2026-08-19	0.4600	0.5400	0.4600	0.5000	+13.636%	350	19,365	-66.000%
2026-08-18	0.4400	0.4400	0.4400	0.4400	-4.348%	32	19,099	-61.364%
2026-08-17	0.4400	0.4900	0.4400	0.4600	-4.167%	209	19,098	-63.043%
2026-08-14	0.5300	0.5500	0.4800	0.4800	+2.128%	658	19,124	-64.583%
2026-08-13	0.4500	0.5000	0.4500	0.4700	+2.174%	338	19,208	-63.830%
2026-08-12	0.5400	0.5500	0.4500	0.4600	-17.857%	143	19,079	-63.043%
2026-08-11	0.5600	0.6000	0.5600	0.5600	-3.448%	95	19,050	-69.643%
2026-08-10	0.5800	0.6000	0.5800	0.5800	-6.452%	241	19,024	-70.690%
2026-08-07	0.6100	0.6600	0.5900	0.6200	+6.897%	261	19,196	-72.581%
2026-08-06	0.5500	0.5800	0.5500	0.5800	+1.754%	58	19,223	-70.690%
2026-08-05	0.6000	0.6000	0.5600	0.5700	-8.065%	122	19,228	-70.175%
2026-08-04	0.5700	0.6500	0.5700	0.6200	+6.897%	399	19,162	-72.581%
2026-08-03	0.5600	0.6000	0.5500	0.5800	+5.455%	583	19,203	-70.690%
2026-07-31	0.4600	0.5500	0.4400	0.5500	+14.583%	85	19,116	-69.091%
2026-07-30	0.4600	0.5000	0.4500	0.4800	+14.286%	83	19,114	-64.583%
2026-07-29	0.4200	0.4500	0.4200	0.4200	-4.545%	171	19,083	-59.524%
2026-07-28	0.4100	0.4400	0.3600	0.4400	+4.762%	208	19,080	-61.364%
2026-07-27	0.5900	0.5900	0.4100	0.4200	-19.231%	721	19,067	-59.524%
2026-07-24	0.6500	0.6500	0.5000	0.5200	-17.460%	315	19,024	-67.308%
2026-07-23	0.6500	0.7000	0.6100	0.6300	-35.714%	2,622	18,937	-73.016%
2026-07-22	0.9800	0.9900	0.9400	0.9800	+3.158%	42	20,458	-82.653%
2026-07-21	0.8900	1.0300	0.8900	0.9500	+5.556%	70	20,442	-82.105%
2026-07-20	0.8800	0.9700	0.8800	0.9000	-9.091%	516	20,391	-81.111%
2026-07-17	1.0300	1.0600	0.9600	0.9900	-9.174%	209	20,156	-82.828%
2026-07-16	1.2600	1.2700	1.0700	1.0900	-21.014%	331	20,049	-84.404%
2026-07-15	1.4500	1.4500	1.3000	1.3800	+6.154%	73	19,793	-87.681%
2026-07-14	1.3600	1.4200	1.3000	1.3000	-3.704%	67	19,769	-86.923%
2026-07-13	1.5000	1.5000	1.3300	1.3500	-18.675%	510	19,744	-87.407%
2026-07-10	1.7600	1.8000	1.6400	1.6600	-2.353%	109	19,424	-89.759%
2026-07-09	1.5400	1.7800	1.5400	1.7000	+8.974%	195	19,375	-90.000%
2026-07-08	1.5400	1.5600	1.4500	1.5600	-4.878%	673	19,228	-89.103%
2026-07-07	1.9700	1.9700	1.5900	1.6400	-17.172%	130	19,722	-89.634%
2026-07-06	1.6000	2.0500	1.4700	1.9800	+19.277%	3,066	19,723	-91.414%
2026-07-02	1.9000	1.9000	1.5200	1.6600	-24.887%	1,107	19,675	-89.759%
2026-07-01	2.3500	2.4900	2.1800	2.2100	-13.672%	266	19,675	-92.308%
2026-06-30	2.0900	2.6000	2.0900	2.5600	+13.778%	253	19,902	-93.359%
2026-06-29	2.1500	2.3100	1.6600	2.2500	+38.037%	114	19,819	-92.444%
2026-06-26	1.3200	1.7700	1.3000	1.6300	+20.741%	832	19,805	-89.571%
2026-06-25	1.3500	1.4600	1.3400	1.3500	-4.255%	1,195	19,077	-87.407%
2026-06-24	1.4300	1.5400	1.3500	1.4100	-3.425%	848	18,631	-87.943%
2026-06-23	1.7000	1.7000	1.4500	1.4600	-22.340%	941	17,966	-88.356%
2026-06-22	1.7900	2.3000	1.7800	1.8800	-1.053%	540	17,427	-90.957%
2026-06-18	2.0000	2.0000	1.8000	1.9000	-3.553%	284	17,236	-91.053%
2026-06-17	2.1000	2.2000	1.9500	1.9700	-15.451%	346	17,236	-91.371%
2026-06-16	2.4200	2.5800	2.2400	2.3300	-11.407%	180	17,236	-92.704%
2026-06-15	2.8000	3.0000	2.6100	2.6300	-9.932%	168	17,361	-93.536%
2026-06-12	2.7500	3.0000	2.5000	2.9200	+4.286%	450	17,361	-94.178%
2026-06-11	2.2100	2.8000	2.1200	2.8000	+30.233%	1,130	17,361	-93.929%
2026-06-10	2.4500	2.4500	2.1500	2.1500	-12.245%	292	16,684	-92.093%
2026-06-09	2.9000	3.2000	2.3000	2.4500	-14.931%	5,960	16,712	-93.061%
2026-06-08	2.6100	3.0500	2.5900	2.8800	+11.197%	810	13,184	-94.097%
2026-06-05	3.4500	3.4500	2.5500	2.5900	-20.308%	323	13,067	-93.436%
2026-06-04	3.0000	3.5700	3.0000	3.2500	-9.722%	3,047	12,973	-94.769%
2026-06-03	3.4500	4.0500	3.4500	3.6000	-1.370%	571	15,311	-95.278%
2026-06-02	3.2000	3.7000	3.1900	3.6500	+10.606%	138	15,477	-95.342%
2026-06-01	3.9500	3.9500	3.2000	3.3000	-18.519%	211	15,352	-94.848%
2026-05-29	4.6000	4.6000	3.6500	4.0500	-12.527%	308	15,350	-95.802%
2026-05-28	4.8000	4.9000	4.5000	4.6300	-3.542%	1,493	15,301	-96.328%
2026-05-27	4.9500	5.1000	4.4500	4.8000	+20.000%	580	14,344	-96.458%
2026-05-26	3.8500	4.1500	3.8500	4.0000	+9.589%	50	14,274	-95.750%
2026-05-22	3.6300	3.8700	3.5000	3.6500	+8.955%	221	14,254	-95.342%
2026-05-21	3.8300	3.8300	3.1500	3.3500	-2.899%	1,772	14,199	-94.925%
2026-05-20	3.2000	3.4500	3.0500	3.4500	+12.745%	1,149	14,199	-95.072%
2026-05-19	3.0500	3.1500	2.7300	3.0600	-10.000%	660	16,111	-94.444%
2026-05-18	3.9500	3.9500	3.1000	3.4000	-19.048%	136	16,111	-95.000%
2026-05-15	4.7000	4.7000	3.9000	4.2000	-19.540%	304	16,111	-95.952%
2026-05-14	5.6500	6.2500	5.2000	5.2200	-5.091%	345	16,346	-96.743%
2026-05-13	5.3500	6.5000	4.7800	5.5000	+14.108%	613	16,259	-96.909%
2026-05-12	5.0000	5.3100	4.1500	4.8200	-6.408%	391	16,259	-96.473%
2026-05-11	3.6000	5.4000	3.3800	5.1500	+39.189%	356	16,259	-96.699%
2026-05-08	3.2500	4.0100	3.2500	3.7000	+23.333%	2,167	16,289	-95.405%
2026-05-07	2.7500	3.3500	2.6900	3.0000	+11.111%	1,380	16,551	-94.333%
2026-05-06	2.3900	2.7000	2.2500	2.7000	+7.570%	550	16,907	-93.704%
2026-05-05	2.6500	2.7400	2.4800	2.5100	+0.803%	104	17,098	-93.227%
2026-05-04	2.4400	2.5100	2.2900	2.4900	+6.867%	159	17,131	-93.173%
2026-05-01	2.0300	2.6000	2.0300	2.3300	+13.107%	311	17,098	-92.704%
2026-04-30	1.8300	2.0900	1.7000	2.0600	+11.351%	190	17,098	-91.748%
2026-04-29	2.1000	2.1000	1.8000	1.8500	-8.416%	111	17,062	-90.811%
2026-04-28	2.1500	2.2800	1.9900	2.0200	-3.810%	196	17,096	-91.584%
2026-04-27	1.7900	2.1400	1.7500	2.1000	+1.942%	179	17,085	-91.905%
2026-04-24	1.9000	2.1300	1.8900	2.0600	+8.421%	321	16,950	-91.748%
2026-04-23	2.2200	2.3500	1.8700	1.9000	-26.641%	396	16,882	-91.053%
2026-04-22	2.5300	2.7000	2.5200	2.5900	+0.778%	456	16,697	-93.436%
2026-04-21	2.7100	2.7100	2.5700	2.5700	-7.554%	165	16,393	-93.385%
2026-04-20	3.3000	3.3000	2.7300	2.7800	-12.025%	265	16,292	-93.885%
2026-04-17	2.9800	3.6500	2.9400	3.1600	+14.909%	891	16,141	-94.620%
2026-04-16	3.0000	3.0000	2.5500	2.7500	-7.095%	815	16,060	-93.818%
2026-04-15	1.6600	3.5700	1.6600	2.9600	+81.595%	1,123	15,707	-94.257%
2026-04-14	1.3000	1.6800	1.3000	1.6300	+26.357%	196	16,131	-89.571%
2026-04-13	1.2900	1.3200	1.2400	1.2900	+7.500%	106	16,067	-86.822%
2026-04-10	1.2700	1.2700	1.2000	1.2000	-3.226%	37	16,098	-85.833%
2026-04-09	1.1600	1.2500	1.1400	1.2400	+2.479%	109	16,083	-86.290%
2026-04-08	1.3500	1.4000	1.1800	1.2100	+3.419%	427	16,094	-85.950%
2026-04-07	1.1000	1.1900	1.0100	1.1700	-1.681%	780	16,016	-85.470%
2026-04-06	1.2500	1.3900	1.1300	1.1900	-4.800%	1,732	15,839	-85.714%
2026-04-02	1.3200	1.3900	1.2300	1.2500	-19.355%	148	15,490	-86.400%
2026-04-01	1.4300	1.5600	1.3600	1.5500	+9.155%	96	15,490	-89.032%
2026-03-31	1.3100	1.4600	1.3100	1.4200	+16.393%	773	15,489	-88.028%
2026-03-30	1.4900	1.4900	1.2100	1.2200	-14.685%	154	15,338	-86.066%
2026-03-27	1.4800	1.5000	1.3500	1.4300	-4.667%	627	15,242	-88.112%
2026-03-26	1.6500	1.6900	1.4800	1.5000	-15.254%	95	15,231	-88.667%
2026-03-25	1.8000	1.9600	1.7400	1.7700	+11.321%	562	15,245	-90.395%
2026-03-24	1.7000	1.8200	1.5800	1.5900	-3.636%	114	15,197	-89.308%
2026-03-23	1.6100	1.8800	1.5400	1.6500	+8.553%	1,214	15,132	-89.697%
2026-03-20	1.6900	1.6900	1.3000	1.5200	-7.879%	403	15,102	-88.816%
2026-03-19	2.1100	2.1200	1.6100	1.6500	-23.256%	295	14,925	-89.697%
2026-03-18	2.6300	2.6300	2.1500	2.1500	-14.000%	160	14,899	-92.093%
2026-03-17	2.8500	2.9000	2.5000	2.5000	-13.495%	372	14,940	-93.200%
2026-03-16	3.2500	3.4500	2.8900	2.8900	-6.169%	209	14,935	-94.118%
2026-03-13	3.4500	3.4500	3.0300	3.0800	-10.465%	101	14,833	-94.481%
2026-03-12	3.8500	3.8500	3.2000	3.4400	-9.474%	528	14,832	-95.058%
2026-03-11	3.6000	4.3500	3.6000	3.8000	+15.152%	229	14,845	-95.526%
2026-03-10	3.8500	3.9500	3.3000	3.3000	-13.158%	87	14,894	-94.848%
2026-03-09	3.7000	3.8000	3.3000	3.8000	-2.564%	270	14,888	-95.526%
2026-03-06	3.9000	4.0600	3.6000	3.9000	-7.801%	1,150	14,897	-95.641%
2026-03-05	3.9500	4.3000	3.9300	4.2300	+4.444%	585	14,949	-95.981%
2026-03-04	3.9500	4.4100	3.7500	4.0500	+13.445%	3,852	14,971	-95.802%
2026-03-03	4.4300	4.4300	3.5000	3.5700	-24.043%	25,760	13,978	-95.238%
2026-03-02	3.9500	4.8000	3.9500	4.7000	+0.642%	570	30,288	-96.383%
2026-02-27	4.9000	4.9500	4.1500	4.6700	-8.431%	3,229	29,890	-96.360%
2026-02-26	5.5000	5.6100	4.9000	5.1000	-9.735%	5,616	31,868	-96.667%
2026-02-25	5.1000	5.7500	5.0000	5.6500	+14.141%	658	28,754	-96.991%
2026-02-24	4.1500	5.0000	4.0500	4.9500	+22.829%	25,622	28,754	-96.566%
2026-02-23	4.7900	4.8000	3.9000	4.0300	-20.980%	625	7,251	-95.782%
2026-02-20	5.3000	5.3000	4.8500	5.1000	-5.556%	50	7,352	-96.667%
2026-02-19	5.4000	5.5700	5.0500	5.4000	-4.425%	62	7,355	-96.852%
2026-02-18	5.8900	5.9000	5.5500	5.6500	-3.419%	932	7,352	-96.991%
2026-02-17	6.0000	6.0400	5.4000	5.8500	-11.364%	216	6,454	-97.094%
2026-02-13	6.7000	7.0000	6.5000	6.6000	-2.941%	1,640	4,892	-97.424%
2026-02-12	8.2000	8.2000	6.7000	6.8000	-10.526%	1,831	4,892	-97.500%
2026-02-11	7.6000	8.5000	7.2000	7.6000	+3.401%	38	3,435	-97.763%
2026-02-10	7.1000	7.4000	6.9800	7.3500	+8.889%	45	3,433	-97.687%
2026-02-09	5.9400	6.7500	5.9400	6.7500	+8.871%	102	3,433	-97.481%
2026-02-06	5.8000	6.5500	5.8000	6.2000	+7.826%	171	3,433	-97.258%
2026-02-05	5.7000	6.1600	5.3500	5.7500	-8.730%	754	3,408	-97.043%
2026-02-04	7.3300	7.5300	5.9000	6.3000	-14.750%	504	3,656	-97.302%
2026-02-03	7.8700	7.8700	7.0000	7.3900	-3.399%	517	3,528	-97.700%
2026-02-02	7.7000	8.0200	7.1500	7.6500	-14.525%	59	3,501	-97.778%
2026-01-30	8.3500	10.5000	8.1500	8.9500	+23.448%	1,406	3,502	-98.101%
2026-01-29	10.0000	10.0000	6.8700	7.2500	-27.136%	15,101	2,798	-97.655%
2026-01-28	10.4900	10.8400	9.9500	9.9500	-3.865%	78	14,353	-98.291%
2026-01-27	10.7600	10.8000	10.1800	10.3500	-5.046%	324	14,359	-98.357%
2026-01-26	12.1500	12.1500	10.8400	10.9000	-13.766%	146	14,357	-98.440%
2026-01-23	12.5000	12.9500	12.1000	12.6400	+0.397%	208	14,348	-98.655%
2026-01-22	9.2300	12.7500	9.2000	12.5900	+30.466%	14,633	14,254	-98.650%
2026-01-21	8.3000	9.6500	8.3000	9.6500	+15.846%	83	1,676	-98.238%
2026-01-20	9.4500	9.8600	8.3300	8.3300	-18.652%	448	1,606	-97.959%
2026-01-16	11.7000	12.2700	10.2400	10.2400	-12.103%	110	1,289	-98.340%
2026-01-15	12.3800	12.4500	11.6500	11.6500	-2.673%	70	1,289	-98.541%
2026-01-14	12.4200	12.5400	11.5900	11.9700	-8.626%	78	1,236	-98.580%
2026-01-13	13.7500	13.9000	12.7500	13.1000	-4.380%	89	1,205	-98.702%
2026-01-12	12.7800	14.5500	12.7800	13.7000	+1.557%	212	1,190	-98.759%
2026-01-09	12.7000	14.2400	12.7000	13.4900	+3.769%	190	1,161	-98.740%
2026-01-08	12.6300	13.3000	12.2500	13.0000	-2.256%	40	996	-98.692%
2026-01-07	14.0000	14.2000	13.2300	13.3000	-3.273%	30	977	-98.722%
2026-01-06	14.8500	14.8500	13.3500	13.7500	-15.748%	132	975	-98.764%
2026-01-05	15.6000	17.9500	15.6000	16.3200	+8.223%	361	812	-98.958%
2026-01-02	17.5700	17.5700	14.3500	15.0800	-13.084%	113	812	-98.873%
2025-12-31	18.1000	18.3000	17.3500	17.3500	-5.450%	62	699	-99.020%
2025-12-30	19.3000	20.0000	18.3500	18.3500	-4.873%	115	699	-99.074%
2025-12-29	20.9900	21.2000	19.2900	19.2900	-13.303%	106	625	-99.119%
2025-12-26	24.0000	24.4000	22.2500	22.2500	-5.920%	55	607	-99.236%
2025-12-24	24.2000	24.2000	23.3800	23.6500	-4.251%	60	547	-99.281%
2025-12-23	27.1300	27.3500	23.9000	24.7000	-7.664%	244	547	-99.312%
2025-12-22	27.5500	29.5000	26.6500	26.7500	+1.905%	211	495	-99.364%
2025-12-19	26.7100	26.7500	24.9500	26.2500	-5.166%	92	400	-99.352%
2025-12-18	26.3000	29.0000	26.2700	27.6800	0.000%	862	403	-99.386%