Dark

TSLA20261120C300
TSLA Nov 20 2026 300.00 Call (TSLA261120C00300000)
option OPRA

EOD

Sep 21, 2026

79.95+12.685%(+9.00)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	78.3500	81.5500	78.3500	79.9500	+12.685%	12	436	0.000%
2026-09-18	75.9800	75.9800	69.4000	70.9500	-3.469%	63	444	+12.685%
2026-09-17	74.4100	81.0000	73.2600	73.5000	+12.730%	41	419	+8.776%
2026-09-16	69.3900	71.5000	65.2000	65.2000	-4.329%	8	425	+22.623%
2026-09-14	71.6100	71.6100	68.1500	68.1500	-6.746%	2	425	+17.315%
2026-09-11	73.0800	73.0800	73.0800	73.0800	-3.779%	1	425	+9.401%
2026-09-10	68.0300	75.9500	68.0300	75.9500	-5.063%	9	425	+5.267%
2026-09-09	80.0000	80.0000	80.0000	80.0000	+4.194%	3	419	-0.062%
2026-09-08	69.0000	76.7800	69.0000	76.7800	+18.123%	34	416	+4.129%
2026-09-04	68.9300	71.0000	62.0000	65.0000	-28.018%	83	410	+23.000%
2026-09-03	79.5000	90.3000	79.5000	90.3000	+34.375%	45	410	-11.462%
2026-09-02	62.7800	67.2000	62.5000	67.2000	+0.765%	17	444	+18.973%
2026-09-01	71.0000	71.0000	65.3900	66.6900	-14.500%	25	449	+19.883%
2026-08-31	70.2500	78.0000	70.2500	78.0000	+30.763%	38	435	+2.500%
2026-08-28	63.5200	64.5000	58.8000	59.6500	-9.126%	23	456	+34.032%
2026-08-27	64.6200	66.2500	64.6200	65.6400	+10.375%	16	443	+21.801%
2026-08-26	61.4200	61.4200	57.6700	59.4700	-5.197%	4	447	+34.438%
2026-08-24	69.0500	69.6200	62.0300	62.7300	-16.958%	62	446	+27.451%
2026-08-21	64.0400	75.5400	64.0400	75.5400	+28.034%	83	450	+5.838%
2026-08-20	60.0200	60.1000	55.7300	59.0000	-8.527%	48	449	+35.508%
2026-08-19	55.5000	64.5000	54.1200	64.5000	+21.928%	24	443	+23.953%
2026-08-18	49.5400	55.3200	49.5400	52.9000	-4.305%	15	443	+51.134%
2026-08-17	55.3000	58.8500	55.2800	55.2800	-4.310%	6	440	+44.627%
2026-08-14	61.0500	63.9000	54.0000	57.7700	+3.810%	161	442	+38.394%
2026-08-13	45.5000	55.6500	45.0500	55.6500	+20.194%	20	425	+43.666%
2026-08-12	48.9000	49.3000	43.9900	46.3000	-8.660%	352	421	+72.678%
2026-08-11	51.2300	53.6200	50.6900	50.6900	+0.815%	9	322	+57.723%
2026-08-10	48.3400	50.2800	48.3400	50.2800	+4.035%	5	320	+59.010%
2026-08-07	46.9500	53.1400	46.3000	48.3300	+11.359%	23	320	+65.425%
2026-08-06	43.6600	46.5900	43.0000	43.4000	-5.652%	57	309	+84.217%
2026-08-05	48.1600	48.7000	46.0000	46.0000	-9.360%	14	320	+73.804%
2026-08-04	48.7500	51.7500	47.3000	50.7500	+7.818%	30	319	+57.537%
2026-08-03	41.1700	48.6000	41.1700	47.0700	+12.959%	31	325	+69.853%
2026-07-31	42.5500	43.2000	35.4500	41.6700	+4.305%	44	331	+91.865%
2026-07-30	35.6000	39.9500	35.6000	39.9500	+18.370%	27	328	+100.125%
2026-07-29	36.4400	38.8800	33.4200	33.7500	-11.137%	85	326	+136.889%
2026-07-28	37.8200	38.6500	35.3500	37.9800	-5.050%	64	292	+110.506%
2026-07-27	42.2500	44.6800	38.4500	40.0000	-3.614%	47	243	+99.875%
2026-07-24	47.2200	47.7500	40.0000	41.5000	-11.702%	60	257	+92.651%
2026-07-23	60.3500	60.3500	47.0000	47.0000	-49.024%	145	230	+70.106%
2026-07-22	92.2000	92.2000	92.2000	92.2000	-3.253%	1	149	-13.286%
2026-07-21	90.9500	95.3000	90.9500	95.3000	+10.237%	2	149	-16.107%
2026-07-20	91.0500	91.0500	86.4500	86.4500	-10.433%	8	148	-7.519%
2026-07-17	93.9400	96.5200	93.9400	96.5200	-10.356%	22	146	-17.167%
2026-07-16	107.6700	107.6700	107.6700	107.6700	-5.461%	1	146	-25.745%
2026-07-15	116.8100	116.8100	113.8900	113.8900	+4.066%	2	145	-29.801%
2026-07-14	109.4300	109.4400	109.4300	109.4400	+1.343%	10	145	-26.946%
2026-07-13	108.7000	108.7000	107.9900	107.9900	-9.896%	3	135	-25.965%
2026-07-10	119.8500	119.8500	119.8500	119.8500	+11.044%	1	136	-33.292%
2026-07-08	107.9300	107.9300	107.9300	107.9300	-9.983%	1	136	-25.924%
2026-07-07	122.7000	122.7000	119.9000	119.9000	+11.483%	2	136	-33.319%
2026-07-02	107.5500	107.5500	107.5500	107.5500	-23.157%	1	136	-25.662%
2026-07-01	140.4600	142.2500	139.9600	139.9600	+10.614%	5	136	-42.877%
2026-06-29	110.0000	126.5300	110.0000	126.5300	+28.496%	8	136	-36.813%
2026-06-26	94.2500	98.4700	94.2500	98.4700	+5.192%	4	138	-18.808%
2026-06-25	96.5700	96.5700	93.6100	93.6100	-6.390%	2	136	-14.592%
2026-06-23	105.7100	105.7100	100.0000	100.0000	-19.283%	11	136	-20.050%
2026-06-22	123.8900	123.8900	123.8900	123.8900	+9.910%	1	139	-35.467%
2026-06-18	112.7200	112.7200	112.7200	112.7200	-5.516%	2	121	-29.072%
2026-06-17	118.8200	119.4200	118.8200	119.3000	-6.629%	8	121	-32.984%
2026-06-15	130.7100	130.8100	127.7700	127.7700	+8.372%	11	121	-37.427%
2026-06-12	117.5000	117.9000	117.5000	117.9000	+12.511%	2	121	-32.188%
2026-06-10	105.5500	105.5500	104.7900	104.7900	-6.853%	2	121	-23.705%
2026-06-09	126.0700	126.0700	112.5000	112.5000	-12.144%	2	121	-28.933%
2026-06-08	128.0500	128.0500	128.0500	128.0500	+5.460%	2	120	-37.563%
2026-06-05	121.4200	121.4200	121.4200	121.4200	-11.823%	1	122	-34.154%
2026-06-04	139.0300	139.0300	137.4200	137.7000	-0.628%	26	123	-41.939%
2026-06-02	135.3500	138.5700	135.3500	138.5700	-8.727%	3	99	-42.304%
2026-05-29	152.3700	153.5300	151.8200	151.8200	-4.755%	4	101	-47.339%
2026-05-28	159.4000	159.4000	159.4000	159.4000	+2.298%	1	103	-49.843%
2026-05-27	155.8200	155.8200	155.8200	155.8200	+7.462%	1	102	-48.691%
2026-05-26	145.0000	145.0000	145.0000	145.0000	-0.172%	8	103	-44.862%
2026-05-22	145.2500	145.2500	145.2500	145.2500	+18.426%	1	95	-44.957%
2026-05-19	117.9100	122.6500	117.9100	122.6500	-23.678%	2	95	-34.815%
2026-05-14	160.7000	160.7000	160.7000	160.7000	-3.350%	1	94	-50.249%
2026-05-13	163.0500	167.2000	163.0500	166.2700	+5.068%	5	94	-51.916%
2026-05-11	158.2500	158.2500	158.2500	158.2500	+10.742%	1	94	-49.479%
2026-05-08	142.9000	142.9000	142.9000	142.9000	+19.083%	1	92	-44.052%
2026-05-06	114.0000	120.0000	114.0000	120.0000	+5.309%	5	92	-33.375%
2026-05-05	120.1700	120.1700	113.9500	113.9500	-0.913%	2	95	-29.838%
2026-05-04	115.0000	115.0000	115.0000	115.0000	-1.330%	1	94	-30.478%
2026-05-01	111.8500	116.5500	111.8500	116.5500	+16.201%	4	92	-31.403%
2026-04-28	100.3000	100.3000	100.3000	100.3000	+0.855%	1	92	-20.289%
2026-04-27	90.5500	99.4500	90.5500	99.4500	-13.333%	2	91	-19.608%
2026-04-22	115.8000	115.8000	114.7500	114.7500	-10.978%	7	90	-30.327%
2026-04-17	127.4500	128.9000	127.4500	128.9000	+13.070%	2	84	-37.975%
2026-04-16	115.7500	115.7500	113.7700	114.0000	-0.870%	3	85	-29.868%
2026-04-15	93.1000	115.0000	93.1000	115.0000	+25.354%	5	88	-30.478%
2026-04-14	91.7400	91.7400	91.7400	91.7400	+7.173%	2	83	-12.852%
2026-04-13	84.7800	85.7000	84.7800	85.6000	+2.885%	4	81	-6.600%
2026-04-08	82.9000	83.2000	82.6000	83.2000	+7.912%	3	77	-3.906%
2026-04-07	77.1000	77.1000	77.1000	77.1000	-22.121%	1	76	+3.696%
2026-04-02	99.0000	99.0000	99.0000	99.0000	-5.624%	1	75	-19.242%
2026-04-01	104.9000	104.9000	104.9000	104.9000	+17.627%	5	75	-23.785%
2026-03-30	88.9700	89.1800	88.9700	89.1800	-15.147%	3	75	-10.350%
2026-03-26	105.1000	105.1000	105.1000	105.1000	+3.659%	5	78	-23.930%
2026-03-20	106.4500	106.4500	101.3900	101.3900	-7.827%	4	75	-21.146%
2026-03-19	112.7700	112.7700	110.0000	110.0000	-12.455%	5	75	-27.318%
2026-03-17	125.6500	125.6500	125.6500	125.6500	-3.070%	1	71	-36.371%
2026-03-16	129.6300	129.6300	129.6300	129.6300	+3.225%	4	70	-38.324%
2026-03-13	125.5800	125.5800	125.5800	125.5800	-2.937%	1	71	-36.335%
2026-03-12	129.3800	129.3800	129.3800	129.3800	+8.577%	2	70	-38.205%
2026-03-09	118.5400	119.1600	118.5400	119.1600	-7.015%	4	68	-32.905%
2026-03-06	126.6500	131.8500	126.6500	128.1500	-0.536%	7	65	-37.612%
2026-03-04	128.8400	128.8400	128.8400	128.8400	-1.196%	5	64	-37.946%
2026-03-02	129.0000	130.4000	129.0000	130.4000	+0.991%	2	59	-38.689%
2026-02-23	134.7000	134.7000	129.1200	129.1200	-7.068%	7	59	-38.081%
2026-02-20	136.9800	138.9400	136.9800	138.9400	+0.267%	5	54	-42.457%
2026-02-19	138.5800	138.5800	138.5700	138.5700	-2.022%	3	54	-42.304%
2026-02-18	141.4300	141.4300	141.4300	141.4300	-7.064%	1	51	-43.470%
2026-02-11	152.2100	152.2100	152.0900	152.1800	+10.068%	6	50	-47.464%
2026-02-06	138.2600	138.2600	138.2600	138.2600	+6.272%	1	45	-42.174%
2026-02-05	130.2500	130.2500	130.1000	130.1000	-14.312%	4	45	-38.547%
2026-02-02	148.1500	151.8300	148.1500	151.8300	-7.443%	6	45	-47.342%
2026-01-30	164.0400	164.0400	164.0400	164.0400	+0.867%	3	43	-51.262%
2026-01-27	162.4800	162.6300	162.4800	162.6300	-2.675%	76	40	-50.839%
2026-01-16	167.1500	167.1500	167.1000	167.1000	-1.212%	2	1	-52.154%
2026-01-14	169.1500	169.1500	169.1500	169.1500	0.000%	1	1	-52.734%