Dark

TSLA20261218C120
TSLA Dec 18 2026 120.00 Call (TSLA261218C00120000)
option OPRA

EOD

May 13, 2025

231.55+28.354%(+51.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	231.55	231.55	231.55	231.55	+28.354%	1	465	0.000%
2025-04-28	177.05	180.45	177.05	180.40	+39.090%	8	465	+28.354%
2025-04-21	129.60	129.70	129.60	129.70	-10.304%	2	468	+78.527%
2025-04-17	144.50	144.65	144.50	144.60	-4.850%	32	483	+60.131%
2025-04-14	151.97	151.97	151.97	151.97	+4.110%	1	483	+52.366%
2025-04-04	145.97	145.97	145.97	145.97	-19.509%	4	482	+58.628%
2025-03-25	181.10	181.35	181.10	181.35	+30.656%	5	482	+27.681%
2025-03-20	138.85	138.85	138.80	138.80	-9.512%	2	482	+66.823%
2025-03-14	153.39	153.39	153.39	153.39	-1.673%	2	482	+50.955%
2025-03-12	156.00	156.00	156.00	156.00	+19.449%	1	481	+48.429%
2025-03-11	130.60	130.60	130.60	130.60	-9.306%	10	480	+77.297%
2025-03-10	144.00	144.00	144.00	144.00	-10.017%	1	490	+60.799%
2025-03-07	160.03	160.03	160.03	160.03	-15.862%	4	491	+44.692%
2025-02-26	191.40	191.40	190.20	190.20	-12.443%	2	489	+21.740%
2025-02-25	217.23	217.23	217.23	217.23	-2.697%	2	488	+6.592%
2025-02-24	223.25	223.25	223.25	223.25	-11.020%	1	488	+3.718%
2025-02-13	245.95	250.90	245.95	250.90	+2.693%	10	489	-7.712%
2025-02-12	244.32	244.32	244.32	244.32	+7.158%	10	489	-5.227%
2025-02-11	232.00	232.00	228.00	228.00	-8.065%	2	489	+1.557%
2025-02-10	248.00	248.00	248.00	248.00	-13.287%	2	489	-6.633%
2025-02-04	286.00	286.00	286.00	286.00	+0.052%	1	490	-19.038%
2025-01-29	285.85	285.85	285.85	285.85	-1.557%	1	490	-18.996%
2025-01-28	290.37	290.37	290.37	290.37	+1.217%	1	490	-20.257%
2025-01-27	286.88	286.88	286.88	286.88	-13.198%	1	490	-19.287%
2025-01-17	330.00	330.50	330.00	330.50	+8.810%	4	490	-29.939%
2025-01-06	303.74	303.74	303.74	303.74	+10.351%	1	490	-23.767%
2025-01-02	287.61	287.61	275.25	275.25	-11.112%	24	490	-15.876%
2024-12-31	309.66	309.66	309.66	309.66	-13.333%	1	491	-25.224%
2024-12-26	357.30	357.30	357.30	357.30	-6.343%	1	491	-35.195%
2024-12-18	381.50	381.50	381.50	381.50	+8.181%	1	492	-39.305%
2024-12-16	352.65	352.65	352.65	352.65	+6.708%	2	495	-34.340%
2024-12-13	325.80	330.48	325.80	330.48	+2.000%	6	495	-29.935%
2024-12-12	324.00	324.00	324.00	324.00	+1.472%	1	498	-28.534%
2024-12-11	319.30	319.30	319.30	319.30	+25.147%	1	499	-27.482%
2024-12-02	255.14	255.14	255.14	255.14	+1.126%	5	499	-9.246%
2024-11-22	252.30	252.30	252.30	252.30	+4.994%	2	499	-8.224%
2024-11-20	240.30	240.30	240.30	240.30	-0.743%	2	500	-3.641%
2024-11-18	242.10	242.10	242.10	242.10	+9.350%	1	498	-4.358%
2024-11-15	221.20	221.40	221.20	221.40	-8.761%	180	499	+4.584%
2024-11-12	242.66	242.66	242.66	242.66	-1.797%	1	499	-4.578%
2024-11-11	246.00	247.10	246.00	247.10	+11.729%	2	499	-6.293%
2024-11-08	216.62	221.16	215.49	221.16	+12.235%	52	501	+4.698%
2024-11-07	197.30	198.42	197.05	197.05	+4.702%	26	501	+17.508%
2024-11-06	180.52	188.20	180.52	188.20	+22.782%	6	490	+23.034%
2024-11-05	153.28	153.28	153.28	153.28	+1.275%	1	496	+51.063%
2024-11-01	151.35	151.35	151.35	151.35	-3.030%	8	496	+52.990%
2024-10-31	156.08	156.08	156.08	156.08	-3.206%	1	496	+48.353%
2024-10-30	161.25	161.25	161.25	161.25	-5.702%	3	496	+43.597%
2024-10-25	169.35	171.00	169.35	171.00	+13.020%	12	499	+35.409%
2024-10-24	145.50	151.85	145.50	151.30	+24.578%	10	500	+53.040%
2024-10-22	120.00	121.50	120.00	121.45	-3.458%	25	491	+90.655%
2024-10-17	125.80	125.80	125.80	125.80	+0.239%	1	496	+84.062%
2024-10-15	125.50	125.50	125.50	125.50	+1.210%	1	497	+84.502%
2024-10-14	124.00	124.00	124.00	124.00	-2.554%	1	496	+86.734%
2024-10-11	127.25	127.25	127.25	127.25	-12.495%	2	496	+81.965%
2024-10-10	138.10	145.42	138.10	145.42	-0.839%	4	495	+59.228%
2024-10-08	146.65	146.65	146.65	146.65	+2.266%	1	498	+57.893%
2024-10-03	143.25	143.40	143.25	143.40	-5.998%	2	499	+61.471%
2024-10-02	148.15	152.75	147.50	152.55	-6.094%	8	500	+51.786%
2024-09-30	162.45	162.45	162.45	162.45	+0.340%	1	501	+42.536%
2024-09-27	161.90	161.90	161.90	161.90	+3.036%	2	501	+43.020%
2024-09-26	159.10	159.10	157.13	157.13	-1.855%	5	501	+47.362%
2024-09-25	158.17	160.15	158.17	160.10	+2.353%	3	503	+44.628%
2024-09-24	160.35	160.35	156.42	156.42	+1.637%	8	503	+48.031%
2024-09-23	152.00	153.90	152.00	153.90	+6.138%	3	505	+50.455%
2024-09-20	147.64	147.64	144.90	145.00	-2.027%	8	507	+59.690%
2024-09-19	140.00	148.80	140.00	148.00	+8.824%	5	503	+56.453%
2024-09-12	136.00	136.00	136.00	136.00	+4.979%	1	500	+70.257%
2024-09-10	129.45	129.55	129.45	129.55	+3.873%	2	499	+78.734%
2024-09-09	124.30	127.35	122.90	124.72	+3.631%	180	500	+85.656%
2024-09-06	130.10	130.40	120.30	120.35	-14.706%	194	504	+92.397%
2024-09-05	140.00	141.10	138.90	141.10	+18.174%	4	482	+64.103%
2024-09-03	119.40	119.40	119.40	119.40	+3.556%	7	478	+93.928%
2024-08-29	115.30	115.30	115.30	115.30	+1.496%	6	478	+100.824%
2024-08-28	113.60	113.60	113.60	113.60	-9.984%	5	472	+103.829%
2024-08-23	125.10	126.20	125.10	126.20	+0.040%	12	467	+83.479%
2024-08-22	126.15	126.15	126.15	126.15	+2.187%	9	466	+83.551%
2024-08-19	123.45	123.45	123.45	123.45	-1.868%	1	462	+87.566%
2024-08-16	125.80	125.80	125.80	125.80	+2.110%	2	463	+84.062%
2024-08-15	119.65	123.20	119.65	123.20	+11.594%	8	462	+87.946%
2024-08-14	111.33	111.35	109.25	110.40	+4.506%	157	455	+109.737%
2024-08-12	105.64	105.64	105.64	105.64	-3.701%	3	301	+119.188%
2024-08-09	109.05	109.70	109.05	109.70	+1.574%	24	304	+111.076%
2024-08-05	113.50	113.50	108.00	108.00	-9.244%	3	298	+114.398%
2024-08-02	119.00	119.00	115.70	119.00	-3.527%	9	296	+94.580%
2024-08-01	134.50	134.50	123.35	123.35	-10.499%	5	296	+87.718%
2024-07-31	137.82	137.82	137.82	137.82	+3.082%	1	293	+68.009%
2024-07-30	136.00	136.00	133.70	133.70	-3.951%	5	294	+73.186%
2024-07-29	139.20	139.20	139.20	139.20	+10.040%	1	291	+66.343%
2024-07-26	126.50	126.50	126.50	126.50	-1.778%	2	291	+83.043%
2024-07-25	128.79	128.79	128.79	128.79	+0.617%	1	292	+79.789%
2024-07-24	132.85	132.85	119.10	128.00	-18.471%	24	292	+80.898%
2024-07-22	157.00	157.00	157.00	157.00	+3.378%	1	297	+47.484%
2024-07-19	151.87	151.87	147.21	151.87	-2.647%	6	298	+52.466%
2024-07-17	155.56	157.50	154.60	156.00	-4.441%	4	300	+48.429%
2024-07-16	160.20	163.80	160.20	163.25	-2.427%	4	302	+41.838%
2024-07-15	167.93	167.93	167.31	167.31	+5.926%	2	303	+38.396%
2024-07-12	157.95	157.95	157.95	157.95	+2.565%	2	303	+46.597%
2024-07-11	152.24	155.00	152.24	154.00	-9.942%	4	303	+50.357%
2024-07-09	171.00	171.00	171.00	171.00	+5.614%	1	303	+35.409%
2024-07-08	158.50	164.83	158.50	161.91	+2.377%	8	302	+43.012%
2024-07-05	154.85	158.15	154.85	158.15	+2.329%	40	294	+46.412%
2024-07-03	149.00	154.55	149.00	154.55	+11.831%	8	291	+49.822%
2024-07-02	135.57	140.02	134.81	138.20	+14.073%	9	291	+67.547%
2024-07-01	121.15	121.15	121.15	121.15	+6.459%	1	286	+91.127%
2024-06-28	113.42	113.80	113.42	113.80	+6.504%	8	286	+103.471%
2024-06-27	106.85	106.85	106.85	106.85	-1.611%	3	282	+116.706%
2024-06-26	107.62	108.60	107.62	108.60	+13.066%	2	280	+113.214%
2024-06-24	97.55	97.55	96.05	96.05	-0.466%	3	281	+141.072%
2024-06-21	96.50	96.50	96.50	96.50	-1.178%	2	280	+139.948%
2024-06-20	97.65	97.65	97.65	97.65	+0.154%	1	279	+137.122%
2024-06-18	97.50	97.50	97.50	97.50	-3.465%	2	276	+137.487%
2024-06-17	93.00	101.00	93.00	101.00	+9.130%	6	276	+129.257%
2024-06-14	95.80	95.80	91.80	92.55	-3.292%	13	276	+150.189%
2024-06-13	96.93	98.15	95.70	95.70	+4.590%	3	271	+141.954%
2024-06-12	87.00	93.50	87.00	91.50	+7.647%	6	269	+153.060%
2024-06-11	84.95	85.00	84.10	85.00	-3.955%	3	264	+172.412%
2024-06-10	90.46	90.46	88.50	88.50	-2.318%	5	261	+161.638%
2024-06-07	91.80	92.50	90.60	90.60	-1.522%	22	264	+155.574%
2024-06-06	89.30	92.00	88.00	92.00	+3.371%	34	261	+151.685%
2024-06-05	87.78	89.00	87.78	89.00	-1.221%	3	239	+160.169%
2024-06-04	90.00	90.10	90.00	90.10	-0.442%	2	237	+156.992%
2024-06-03	90.50	90.50	90.50	90.50	+0.111%	1	237	+155.856%
2024-05-31	93.00	93.00	88.76	90.40	-3.830%	40	236	+156.139%
2024-05-30	91.37	94.00	91.37	94.00	+2.174%	10	221	+146.330%
2024-05-29	91.60	92.00	91.60	92.00	+2.222%	2	213	+151.685%
2024-05-28	90.00	90.00	90.00	90.00	-3.382%	3	214	+157.278%
2024-05-24	92.79	93.15	92.79	93.15	+4.663%	6	213	+148.578%
2024-05-23	89.00	89.00	89.00	89.00	-8.342%	1	212	+160.169%
2024-05-21	92.40	97.10	92.40	97.10	+7.709%	3	212	+138.465%
2024-05-20	90.15	90.15	90.15	90.15	-2.488%	1	212	+156.850%
2024-05-17	92.00	92.45	92.00	92.45	+3.865%	10	213	+150.460%
2024-05-16	89.01	89.01	89.01	89.01	-0.436%	1	212	+160.139%
2024-05-15	89.40	89.40	89.40	89.40	-5.196%	2	213	+159.004%
2024-05-14	92.20	95.30	92.20	94.30	+6.940%	7	215	+145.546%
2024-05-13	88.18	88.18	88.18	88.18	+4.454%	1	212	+162.588%
2024-05-10	86.00	86.00	84.42	84.42	-6.481%	24	212	+174.283%
2024-05-08	90.10	90.27	90.10	90.27	-3.413%	3	221	+156.508%
2024-05-07	95.30	95.30	93.45	93.46	-6.446%	12	219	+147.753%
2024-05-06	99.79	99.91	99.70	99.90	+2.619%	9	210	+131.782%
2024-05-03	98.00	98.00	94.55	97.35	+2.474%	150	201	+137.853%
2024-05-02	93.35	95.00	93.35	95.00	-2.304%	5	136	+143.737%
2024-05-01	96.80	97.24	96.80	97.24	-2.565%	5	132	+138.122%
2024-04-30	99.80	99.80	99.80	99.80	-7.763%	8	133	+132.014%
2024-04-29	103.50	114.00	103.50	108.20	+23.516%	20	133	+114.002%
2024-04-26	87.00	87.60	86.55	87.60	+4.286%	6	115	+164.326%
2024-04-25	81.38	84.10	81.38	84.00	+4.608%	29	112	+175.655%
2024-04-24	81.70	84.75	78.00	80.30	+21.667%	24	102	+188.356%
2024-04-23	63.65	66.67	63.65	66.00	+2.740%	7	83	+250.833%
2024-04-22	64.18	65.79	62.55	64.24	-8.097%	34	80	+260.445%
2024-04-18	69.90	69.90	69.90	69.90	-4.247%	1	58	+231.259%
2024-04-17	73.00	73.00	73.00	73.00	-3.630%	1	58	+217.192%
2024-04-16	74.70	75.75	74.70	75.75	-6.076%	3	57	+205.677%
2024-04-15	80.65	80.65	80.65	80.65	-9.331%	25	57	+187.105%
2024-04-12	89.00	89.00	88.95	88.95	-3.473%	4	41	+160.315%
2024-04-11	88.92	92.15	88.92	92.15	+4.384%	9	40	+151.275%
2024-04-10	90.85	90.85	88.28	88.28	+4.908%	18	41	+162.290%
2024-04-05	86.10	86.10	76.95	84.15	-4.103%	8	23	+175.163%
2024-04-04	85.90	87.75	85.90	87.75	+7.012%	6	23	+163.875%
2024-04-03	84.03	84.03	82.00	82.00	-3.188%	23	28	+182.378%
2024-04-02	84.70	84.70	84.70	84.70	0.000%	28	28	+173.377%