Dark

TSLA20261120C270
TSLA Nov 20 2026 270.00 Call (TSLA261120C00270000)
option OPRA

EOD

Sep 21, 2026

109.00+6.706%(+6.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	109.0000	109.0000	109.0000	109.0000	+6.706%	1	169	0.000%
2026-09-18	102.1500	102.1500	102.1500	102.1500	+0.740%	3	169	+6.706%
2026-09-17	101.1900	101.4000	101.1900	101.4000	+11.453%	2	167	+7.495%
2026-09-16	94.6800	94.6800	90.9800	90.9800	-12.938%	2	167	+19.807%
2026-09-09	106.5000	106.5000	104.5000	104.5000	+3.281%	3	167	+4.306%
2026-09-08	93.1000	101.3300	93.1000	101.1800	+13.877%	7	167	+7.729%
2026-09-04	92.9700	92.9700	88.8500	88.8500	-21.952%	3	168	+22.679%
2026-09-03	108.6800	114.8300	107.6500	113.8400	+28.705%	7	168	-4.252%
2026-09-02	88.8000	88.8000	88.4500	88.4500	-3.963%	6	167	+23.233%
2026-09-01	92.9500	92.9500	90.5100	92.1000	-10.695%	5	167	+18.350%
2026-08-31	92.5700	103.1300	92.5700	103.1300	+14.844%	8	169	+5.692%
2026-08-27	89.5200	89.8000	89.5200	89.8000	+9.179%	3	168	+21.381%
2026-08-26	82.0000	85.0000	82.0000	82.2500	-9.036%	4	167	+32.523%
2026-08-25	90.3600	90.7500	89.5500	90.4200	+2.750%	22	167	+20.549%
2026-08-24	90.9600	92.4800	87.1500	88.0000	-12.132%	12	163	+23.864%
2026-08-21	98.8000	100.1500	98.8000	100.1500	+23.810%	4	157	+8.837%
2026-08-20	82.8000	82.8000	80.8900	80.8900	-6.594%	13	159	+34.751%
2026-08-19	84.7600	86.6000	84.7600	86.6000	+11.011%	15	169	+25.866%
2026-08-18	74.6800	78.0100	74.6500	78.0100	-0.751%	22	167	+39.726%
2026-08-17	78.6000	78.6000	78.6000	78.6000	-6.205%	1	161	+38.677%
2026-08-14	83.8000	83.8000	83.8000	83.8000	+6.076%	1	161	+30.072%
2026-08-13	72.1500	79.0000	72.1500	79.0000	+20.555%	5	162	+37.975%
2026-08-12	68.4000	68.4000	65.5300	65.5300	-10.698%	8	163	+66.336%
2026-08-11	73.3800	73.3800	73.3800	73.3800	+0.521%	1	162	+48.542%
2026-08-07	71.0000	73.0000	71.0000	73.0000	+17.175%	4	162	+49.315%
2026-08-06	62.3000	62.3000	62.3000	62.3000	-5.534%	1	161	+74.960%
2026-08-05	67.0800	67.0800	65.9500	65.9500	-9.347%	5	161	+65.277%
2026-08-04	67.7500	72.7500	67.7500	72.7500	+7.539%	16	161	+49.828%
2026-08-03	66.0000	68.4300	66.0000	67.6500	+14.100%	16	157	+61.123%
2026-07-31	58.7500	59.2900	58.7500	59.2900	+2.809%	24	143	+83.842%
2026-07-30	54.9500	57.6700	54.9500	57.6700	+16.482%	21	158	+89.006%
2026-07-29	54.2000	54.2000	49.5100	49.5100	-9.736%	27	159	+120.158%
2026-07-28	54.8000	54.8500	52.8500	54.8500	-4.576%	3	137	+98.724%
2026-07-27	62.8700	62.8700	57.0500	57.4800	-4.598%	10	138	+89.631%
2026-07-24	59.3000	60.2500	58.9000	60.2500	-10.262%	5	139	+80.913%
2026-07-23	82.9500	82.9500	67.1400	67.1400	-41.759%	12	134	+62.347%
2026-07-22	115.2800	115.2800	115.2800	115.2800	-6.078%	1	131	-5.448%
2026-07-21	118.6000	122.7400	118.6000	122.7400	+6.167%	3	130	-11.194%
2026-07-20	115.6100	115.6100	115.6100	115.6100	-3.658%	1	130	-5.717%
2026-07-17	121.3500	121.3500	120.0000	120.0000	-22.953%	21	130	-9.167%
2026-07-06	155.7500	155.7500	155.7500	155.7500	+13.861%	3	110	-30.016%
2026-07-02	170.4300	170.4300	136.7900	136.7900	+2.120%	3	113	-20.316%
2026-06-23	133.9500	133.9500	133.9500	133.9500	-4.567%	10	113	-18.626%
2026-06-22	140.3600	140.3600	140.3600	140.3600	-2.161%	1	105	-22.343%
2026-06-17	144.1300	144.3900	143.4600	143.4600	-6.608%	6	88	-24.021%
2026-06-15	153.3500	156.0200	153.3500	153.6100	+6.304%	13	88	-29.041%
2026-06-12	144.5000	144.5000	144.5000	144.5000	+5.536%	1	88	-24.567%
2026-06-09	136.9200	136.9200	136.9200	136.9200	-7.505%	1	88	-20.391%
2026-06-08	148.0300	148.0300	148.0300	148.0300	-6.940%	1	89	-26.366%
2026-06-05	159.0700	159.0700	159.0700	159.0700	-1.827%	4	88	-31.477%
2026-06-04	161.2000	162.0300	161.2000	162.0300	+1.250%	3	84	-32.729%
2026-06-02	158.5000	160.0300	156.5700	160.0300	-12.823%	3	82	-31.888%
2026-05-28	183.5700	183.5700	183.5700	183.5700	+8.192%	1	79	-40.622%
2026-05-26	169.6700	169.6700	169.6700	169.6700	+9.833%	1	78	-35.758%
2026-05-18	154.4800	154.4800	154.4800	154.4800	-17.390%	2	77	-29.441%
2026-05-11	183.3000	187.0000	183.3000	187.0000	+15.840%	4	75	-41.711%
2026-05-08	161.4300	161.4300	161.4300	161.4300	+30.925%	1	79	-32.478%
2026-04-28	123.5900	123.5900	123.3000	123.3000	-0.789%	2	80	-11.598%
2026-04-24	123.9500	124.4000	123.3100	124.2800	+5.680%	59	74	-12.295%
2026-04-23	130.1300	130.1300	117.6000	117.6000	-20.092%	8	74	-7.313%
2026-04-17	147.1700	147.1700	147.1700	147.1700	+26.446%	1	67	-25.936%
2026-04-14	115.1000	116.3900	115.1000	116.3900	+15.869%	2	67	-6.349%
2026-04-09	100.4500	100.4500	100.4500	100.4500	+4.136%	1	67	+8.512%
2026-04-07	97.1800	97.1800	96.4600	96.4600	-15.976%	3	67	+13.000%
2026-04-02	119.0500	119.0500	114.6600	114.8000	-6.002%	3	66	-5.052%
2026-03-31	122.1300	122.1300	122.1300	122.1300	+8.850%	2	66	-10.751%
2026-03-30	112.2000	112.2000	112.2000	112.2000	-14.416%	3	66	-2.852%
2026-03-26	131.1000	131.1000	131.1000	131.1000	+2.262%	1	63	-16.857%
2026-03-20	128.2000	128.2000	128.2000	128.2000	-3.260%	1	63	-14.977%
2026-03-19	133.9800	133.9800	132.5200	132.5200	-10.623%	25	64	-17.748%
2026-02-23	148.9500	148.9500	148.2700	148.2700	-10.492%	4	47	-26.485%
2026-02-18	165.6500	165.6500	165.6500	165.6500	-7.199%	1	45	-34.199%
2026-02-11	178.5000	178.5000	178.5000	178.5000	+2.275%	1	44	-38.936%
2026-01-29	174.3700	174.5300	174.3700	174.5300	-6.050%	2	45	-37.547%
2026-01-27	187.9400	188.1900	185.7200	185.7700	+2.522%	78	43	-41.325%
2026-01-21	181.2000	181.2000	181.2000	181.2000	-9.296%	1	4	-39.845%
2026-01-13	199.7700	199.7700	199.7700	199.7700	0.000%	3	3	-45.437%