Dark

TSLA20261120C320
TSLA Nov 20 2026 320.00 Call (TSLA261120C00320000)
option OPRA

EOD

Sep 21, 2026

65.00+18.139%(+9.98)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	63.2500	65.0000	62.3300	65.0000	+18.139%	80	1,895	0.000%
2026-09-18	53.3500	55.0200	53.3500	55.0200	-5.252%	4	1,931	+18.139%
2026-09-17	60.0000	63.4500	57.4400	58.0700	+17.195%	357	1,932	+11.934%
2026-09-16	56.1000	56.1000	49.5500	49.5500	-6.509%	5	1,605	+31.181%
2026-09-15	50.9600	53.0000	50.9600	53.0000	-1.175%	3	1,605	+22.642%
2026-09-14	54.3400	55.5100	50.6500	53.6300	-6.405%	11	1,604	+21.201%
2026-09-11	57.1500	57.3000	57.0000	57.3000	-2.914%	3	1,604	+13.438%
2026-09-10	55.2800	59.3400	53.3200	59.0200	-3.135%	4	1,603	+10.132%
2026-09-09	62.9800	65.5000	60.9300	60.9300	+0.131%	108	1,603	+6.680%
2026-09-08	52.0000	61.5500	52.0000	60.8500	+21.700%	52	1,544	+6.820%
2026-09-04	56.8500	56.8500	47.8000	50.0000	-27.007%	156	1,484	+30.000%
2026-09-03	66.8000	74.2000	66.0000	68.5000	+30.975%	206	1,484	-5.109%
2026-09-02	49.2000	52.3000	47.9300	52.3000	+0.829%	10	1,510	+24.283%
2026-09-01	55.2500	55.2500	50.0000	51.8700	-14.547%	17	1,507	+25.313%
2026-08-31	51.1000	61.7000	50.9500	60.7000	+28.602%	36	1,511	+7.084%
2026-08-28	50.1500	50.1500	44.2600	47.2000	-9.056%	56	1,516	+37.712%
2026-08-27	50.1000	52.1800	50.0000	51.9000	+12.338%	12	1,466	+25.241%
2026-08-26	47.2500	47.2500	44.0000	46.2000	-8.133%	8	1,462	+40.693%
2026-08-25	50.4600	52.1000	50.2900	50.2900	+2.633%	88	1,462	+29.250%
2026-08-24	54.8500	55.2400	48.2900	49.0000	-18.333%	13	1,499	+32.653%
2026-08-21	50.8500	62.0000	49.6900	60.0000	+27.660%	251	1,501	+8.333%
2026-08-20	45.0000	47.0000	43.0000	47.0000	-4.257%	20	1,501	+38.298%
2026-08-19	43.1100	49.3500	41.2500	49.0900	+22.664%	144	1,498	+32.410%
2026-08-18	37.2500	42.9000	37.2500	40.0200	-6.952%	37	1,514	+62.419%
2026-08-17	43.1500	43.1500	43.0000	43.0100	-4.422%	4	1,499	+51.128%
2026-08-14	45.2500	51.4000	42.0000	45.0000	+4.603%	157	1,499	+44.444%
2026-08-13	34.9500	44.4200	34.2500	43.0200	+21.870%	41	1,511	+51.093%
2026-08-12	37.7000	37.7000	33.4200	35.3000	-9.857%	86	1,514	+84.136%
2026-08-11	39.8900	41.2000	39.1000	39.1600	+2.513%	62	1,523	+65.986%
2026-08-10	37.2800	39.4000	37.2800	38.2000	+0.553%	76	1,531	+70.157%
2026-08-07	35.6500	41.6500	34.7500	37.9900	+14.428%	94	1,504	+71.098%
2026-08-06	32.2900	35.1500	32.2900	33.2000	-6.872%	291	1,510	+95.783%
2026-08-05	35.7000	38.9100	34.7500	35.6500	-10.763%	37	1,386	+82.328%
2026-08-04	38.6700	41.0000	35.9000	39.9500	+10.055%	164	1,379	+62.703%
2026-08-03	32.5000	38.0000	32.3500	36.3000	+16.946%	173	1,360	+79.063%
2026-07-31	29.8500	32.3000	27.0000	31.0400	+2.781%	137	1,376	+109.407%
2026-07-30	27.2500	30.7500	26.7000	30.2000	+19.132%	265	1,347	+115.232%
2026-07-29	29.8200	29.8200	25.0000	25.3500	-12.435%	240	1,163	+156.410%
2026-07-28	29.4500	31.4000	26.8300	28.9500	-5.854%	152	1,092	+124.525%
2026-07-27	32.5300	35.2800	29.4800	30.7500	-4.887%	175	1,014	+111.382%
2026-07-24	37.3800	38.5000	30.6000	32.3300	-12.622%	729	971	+101.052%
2026-07-23	47.2000	47.2000	35.0200	37.0000	-51.065%	529	500	+75.676%
2026-07-22	75.6100	75.6100	75.6100	75.6100	-2.376%	3	148	-14.033%
2026-07-21	76.4900	82.2000	76.4900	77.4500	-4.969%	4	146	-16.075%
2026-07-17	81.0000	85.0000	81.0000	81.5000	-8.847%	9	146	-20.245%
2026-07-16	89.4100	89.4100	89.4100	89.4100	-16.228%	1	153	-27.301%
2026-07-10	106.7300	106.7300	106.7300	106.7300	+9.557%	1	154	-39.099%
2026-07-08	97.4200	97.4200	97.4200	97.4200	-8.448%	1	154	-33.279%
2026-07-07	106.4100	106.4100	106.4100	106.4100	-4.983%	1	154	-38.916%
2026-07-06	91.9700	111.9900	91.9700	111.9900	+21.398%	5	154	-41.959%
2026-07-02	94.5000	94.5000	92.2500	92.2500	-20.625%	4	155	-29.539%
2026-06-30	116.2200	116.2200	116.2200	116.2200	+31.396%	1	155	-44.072%
2026-06-26	78.3000	88.4500	78.3000	88.4500	+9.739%	25	154	-26.512%
2026-06-25	80.5000	80.6000	80.5000	80.6000	-9.387%	6	178	-19.355%
2026-06-23	87.3100	88.9500	87.3100	88.9500	-14.141%	4	183	-26.925%
2026-06-17	103.3500	103.9900	103.3500	103.6000	-9.772%	4	162	-37.259%
2026-06-15	113.4100	115.4700	113.4100	114.8200	+6.879%	15	162	-43.390%
2026-06-12	95.4000	107.4300	95.4000	107.4300	+6.051%	3	162	-39.495%
2026-06-11	101.3000	101.3000	101.3000	101.3000	+8.307%	2	162	-35.834%
2026-06-09	93.5300	93.5300	93.5300	93.5300	-14.506%	2	164	-30.504%
2026-06-08	109.4000	109.4000	109.4000	109.4000	+12.784%	1	162	-40.585%
2026-06-05	119.0200	119.0200	97.0000	97.0000	-16.595%	17	162	-32.990%
2026-06-02	116.3000	116.3000	116.3000	116.3000	-13.371%	8	146	-44.110%
2026-05-26	129.0000	134.2500	129.0000	134.2500	+10.767%	9	146	-51.583%
2026-05-21	121.2000	121.2000	121.1800	121.2000	+5.898%	8	149	-46.370%
2026-05-20	114.4500	114.4500	114.4500	114.4500	+0.044%	25	149	-43.207%
2026-05-18	114.4000	114.4000	114.4000	114.4000	-25.185%	2	142	-43.182%
2026-05-13	150.3200	152.9100	150.3200	152.9100	+2.185%	6	142	-57.491%
2026-05-11	121.7200	149.6400	121.7200	149.6400	+13.407%	27	142	-56.562%
2026-05-08	120.4400	131.9500	120.4400	131.9500	+12.585%	16	156	-50.739%
2026-05-07	112.6700	117.2000	112.6700	117.2000	+16.443%	8	158	-44.539%
2026-05-06	100.6500	100.6500	100.6500	100.6500	+7.131%	1	158	-35.420%
2026-05-01	93.9500	93.9500	93.9500	93.9500	+2.120%	2	158	-30.814%
2026-04-30	92.0000	92.0000	92.0000	92.0000	+2.793%	3	158	-29.348%
2026-04-27	81.3000	89.5000	81.3000	89.5000	+1.705%	3	158	-27.374%
2026-04-24	92.0000	92.0000	86.2800	88.0000	-2.493%	25	160	-26.136%
2026-04-23	87.0000	91.0000	83.8300	90.2500	-10.917%	18	157	-27.978%
2026-04-22	101.3100	101.3100	101.3100	101.3100	-8.366%	2	151	-35.840%
2026-04-17	110.5600	110.5600	110.5600	110.5600	+11.060%	3	151	-41.208%
2026-04-16	99.5500	99.5500	99.5500	99.5500	+0.353%	1	151	-34.706%
2026-04-15	102.5500	102.5500	99.2000	99.2000	+27.539%	2	150	-34.476%
2026-04-14	77.7800	77.7800	77.7800	77.7800	+8.555%	2	150	-16.431%
2026-04-13	72.1000	72.1000	71.6500	71.6500	+5.012%	3	150	-9.281%
2026-04-10	68.2300	68.2300	68.2300	68.2300	+2.263%	7	150	-4.734%
2026-04-09	67.4200	67.4200	66.7200	66.7200	-1.810%	100	150	-2.578%
2026-04-08	67.8000	68.0000	67.8000	67.9500	-1.664%	6	53	-4.341%
2026-04-07	69.7000	69.7000	66.5200	69.1000	-15.038%	11	52	-5.933%
2026-04-02	86.3000	86.5000	81.3300	81.3300	-16.310%	3	46	-20.079%
2026-04-01	97.1800	97.1800	97.1800	97.1800	+13.197%	1	46	-33.114%
2026-03-31	85.8500	85.8500	85.8500	85.8500	+10.205%	4	46	-24.287%
2026-03-30	77.9000	77.9000	77.9000	77.9000	-10.788%	1	48	-16.560%
2026-03-27	87.3200	87.3200	87.3200	87.3200	-10.789%	1	48	-25.561%
2026-03-26	97.8800	97.8800	97.8800	97.8800	-2.081%	4	48	-33.592%
2026-03-24	97.8200	99.9600	97.8200	99.9600	+6.171%	3	48	-34.974%
2026-03-20	94.1500	94.1500	94.1500	94.1500	-3.535%	1	46	-30.961%
2026-03-19	97.6000	97.6000	97.6000	97.6000	-12.285%	1	47	-33.402%
2026-03-17	111.2700	111.2700	111.2700	111.2700	-0.340%	1	47	-41.584%
2026-03-13	110.1600	111.6500	110.1600	111.6500	+5.370%	2	46	-41.782%
2026-03-09	105.3400	105.9600	105.3400	105.9600	-11.553%	4	48	-38.656%
2026-03-04	117.4000	119.8000	117.4000	119.8000	+1.914%	62	49	-45.743%
2026-03-02	113.3600	117.5500	113.3600	117.5500	-8.557%	8	18	-44.704%
2026-02-25	128.5500	128.5500	128.5500	128.5500	+9.265%	3	14	-49.436%
2026-02-24	117.6500	117.6500	117.6500	117.6500	-4.458%	3	14	-44.751%
2026-02-20	123.1400	123.1400	123.1400	123.1400	-1.841%	1	11	-47.215%
2026-02-19	124.9300	125.4500	124.9300	125.4500	-1.762%	3	12	-48.187%
2026-02-18	129.3400	130.5700	127.7000	127.7000	-10.241%	6	13	-49.099%
2026-02-11	142.2000	142.2700	142.2000	142.2700	+2.059%	2	9	-54.312%
2026-02-10	139.4000	139.4000	139.4000	139.4000	+8.550%	1	9	-53.372%
2026-02-06	124.7400	128.4200	124.7400	128.4200	+9.191%	3	8	-49.385%
2026-02-05	116.3900	117.6100	116.3900	117.6100	-3.701%	2	5	-44.733%
2026-02-04	122.1300	122.1300	122.1300	122.1300	-19.915%	1	3	-46.778%
2026-01-26	152.4000	152.5000	152.4000	152.5000	+11.233%	3	2	-57.377%
2026-01-20	137.4000	137.4000	137.1000	137.1000	0.000%	2	1	-52.589%