Dark

TSLA20261120C325
TSLA Nov 20 2026 325.00 Call (TSLA261120C00325000)
option OPRA

EOD

Sep 21, 2026

60.42+18.123%(+9.27)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	61.4100	62.0000	58.9000	60.4200	+18.123%	88	914	0.000%
2026-09-18	49.8000	51.1500	49.8000	51.1500	-7.000%	2	887	+18.123%
2026-09-17	55.3000	60.0000	55.0000	55.0000	+17.496%	7	886	+9.855%
2026-09-16	49.7000	49.7000	46.8100	46.8100	+2.879%	3	891	+29.075%
2026-09-15	48.5000	50.8500	45.5000	45.5000	-11.220%	41	890	+32.791%
2026-09-14	49.9900	51.8500	48.5000	51.2500	-4.331%	10	882	+17.893%
2026-09-11	53.5700	53.5700	53.5700	53.5700	-2.048%	1	877	+12.787%
2026-09-10	54.6900	54.6900	54.6900	54.6900	-11.073%	1	877	+10.477%
2026-09-09	61.5000	61.5000	61.5000	61.5000	+7.612%	1	878	-1.756%
2026-09-08	51.9200	57.1500	51.9200	57.1500	+25.137%	8	879	+5.722%
2026-09-04	53.2900	53.2900	45.0000	45.6700	-34.943%	39	873	+32.297%
2026-09-03	55.0000	70.3900	55.0000	70.2000	+42.538%	47	873	-13.932%
2026-09-02	47.8600	49.2500	47.8600	49.2500	+3.903%	14	896	+22.680%
2026-09-01	50.2900	50.3000	47.2400	47.4000	-18.177%	6	893	+27.468%
2026-08-31	49.0100	58.5500	49.0100	57.9300	+37.765%	40	893	+4.298%
2026-08-28	45.9000	45.9000	42.0500	42.0500	-12.304%	6	906	+43.686%
2026-08-27	46.7800	47.9500	46.5400	47.9500	+14.031%	15	901	+26.006%
2026-08-26	40.4000	44.9000	40.4000	42.0500	-14.358%	13	911	+43.686%
2026-08-25	48.0000	49.1000	46.5000	49.1000	+8.628%	12	910	+23.055%
2026-08-24	55.1300	55.1300	45.2000	45.2000	-21.282%	35	915	+33.673%
2026-08-21	46.5000	59.1000	46.5000	57.4200	+35.970%	49	920	+5.225%
2026-08-20	41.1000	43.4000	41.1000	42.2300	-12.021%	7	933	+43.074%
2026-08-19	42.2000	48.0000	42.2000	48.0000	+23.077%	45	938	+25.875%
2026-08-18	38.8500	39.0000	37.3500	39.0000	+0.697%	5	935	+54.923%
2026-08-17	40.8000	40.8000	38.7300	38.7300	-7.786%	5	939	+56.003%
2026-08-14	45.2500	48.0000	40.9100	42.0000	+3.729%	49	941	+43.857%
2026-08-13	33.6900	41.2000	33.6900	40.4900	+23.107%	81	952	+49.222%
2026-08-12	34.5500	34.7600	30.8000	32.8900	-10.552%	113	982	+83.703%
2026-08-11	37.0000	38.9000	36.7700	36.7700	+2.997%	82	929	+64.319%
2026-08-10	34.7000	37.1100	34.5000	35.7000	+1.133%	38	927	+69.244%
2026-08-07	32.7400	39.4100	32.7400	35.3000	+11.356%	145	930	+71.161%
2026-08-06	30.5400	33.5200	30.5400	31.7000	-4.805%	101	931	+90.599%
2026-08-05	34.5800	36.2500	32.2500	33.3000	-11.081%	99	868	+81.441%
2026-08-04	36.0400	38.6000	33.5800	37.4500	+8.237%	164	854	+61.335%
2026-08-03	29.5000	35.6900	29.5000	34.6000	+16.498%	116	814	+74.624%
2026-07-31	27.9200	30.7000	24.9500	29.7000	+7.027%	58	785	+103.434%
2026-07-30	24.7800	27.7500	24.7800	27.7500	+19.458%	115	784	+117.730%
2026-07-29	27.6300	27.6300	23.2300	23.2300	-14.596%	26	799	+160.095%
2026-07-28	26.4400	27.6500	25.0000	27.2000	-4.394%	43	796	+122.132%
2026-07-27	31.3600	31.5300	27.4000	28.4500	-6.752%	383	780	+112.373%
2026-07-24	35.9000	36.1500	28.6900	30.5100	-12.928%	110	510	+98.033%
2026-07-23	44.3100	46.0000	34.0000	35.0400	-55.192%	450	450	+72.432%
2026-07-17	77.3700	78.2000	77.3700	78.2000	-20.204%	10	73	-22.737%
2026-07-15	98.0000	98.0000	98.0000	98.0000	+11.655%	1	75	-38.347%
2026-07-13	91.5000	91.5000	87.7700	87.7700	-14.646%	3	76	-31.161%
2026-07-10	102.8300	102.8300	102.8300	102.8300	+4.438%	1	74	-41.243%
2026-07-09	88.5900	98.4600	88.5900	98.4600	+7.654%	2	73	-38.635%
2026-07-08	93.7000	93.7000	91.4600	91.4600	-15.999%	2	74	-33.938%
2026-07-07	108.8800	108.8800	108.8800	108.8800	+0.936%	4	74	-44.508%
2026-07-06	107.8700	107.8700	107.8700	107.8700	+2.880%	1	74	-43.988%
2026-06-30	103.8500	104.8500	103.8500	104.8500	+23.498%	2	74	-42.375%
2026-06-26	84.9000	84.9000	84.9000	84.9000	+4.428%	15	73	-28.834%
2026-06-23	88.5000	88.5000	81.3000	81.3000	-22.564%	19	83	-25.683%
2026-06-22	96.6900	104.9900	96.6900	104.9900	+4.812%	2	83	-42.452%
2026-06-17	100.5300	100.5300	100.1700	100.1700	-9.935%	3	67	-39.683%
2026-06-15	111.6200	111.6200	110.3900	111.2200	+13.606%	13	67	-45.675%
2026-06-12	97.9000	97.9000	97.9000	97.9000	-0.173%	1	67	-38.284%
2026-06-08	97.9300	98.0700	97.9300	98.0700	-10.406%	6	67	-38.391%
2026-06-05	113.2900	113.2900	109.4600	109.4600	-8.248%	14	62	-44.802%
2026-06-02	119.3000	119.3000	119.3000	119.3000	+2.245%	1	49	-49.355%
2026-06-01	117.4100	117.4100	116.6800	116.6800	-0.316%	15	49	-48.217%
2026-05-21	117.0500	117.0500	117.0500	117.0500	+3.667%	15	53	-48.381%
2026-05-18	113.2500	113.2500	112.9100	112.9100	-19.183%	32	53	-46.488%
2026-05-12	139.7100	139.7100	139.7100	139.7100	+9.405%	1	23	-56.753%
2026-05-08	126.9000	127.7000	126.9000	127.7000	+18.044%	2	23	-52.686%
2026-05-07	108.1800	108.1800	108.1800	108.1800	+20.427%	2	24	-44.149%
2026-05-06	89.8300	89.8300	89.8300	89.8300	-5.967%	1	24	-32.740%
2026-05-05	98.0000	98.0000	94.7500	95.5300	+1.197%	3	23	-36.753%
2026-05-04	94.4000	94.4000	94.4000	94.4000	+19.102%	1	21	-35.996%
2026-04-30	79.2600	79.2600	79.2600	79.2600	-2.003%	1	21	-23.770%
2026-04-29	80.5800	81.1000	80.5800	80.8800	-6.874%	16	22	-25.297%
2026-04-27	86.8500	86.8500	86.8500	86.8500	-11.872%	1	19	-30.432%
2026-04-22	98.5500	98.5500	98.5500	98.5500	+3.194%	1	18	-38.691%
2026-04-16	102.0000	102.0000	94.8000	95.5000	-3.409%	4	18	-36.733%
2026-04-15	98.8700	98.8700	98.8700	98.8700	+28.303%	2	15	-38.889%
2026-04-14	75.0000	77.0600	75.0000	77.0600	+21.642%	3	17	-21.594%
2026-04-09	63.3500	63.3500	63.3500	63.3500	-1.477%	1	17	-4.625%
2026-04-08	64.3000	64.3000	64.3000	64.3000	+0.863%	1	17	-6.034%
2026-04-07	65.3000	65.3000	63.7500	63.7500	-10.839%	2	17	-5.224%
2026-04-06	71.3000	71.5000	71.3000	71.5000	-11.989%	2	18	-15.497%
2026-04-02	81.2400	81.2400	81.2400	81.2400	-10.529%	1	19	-25.628%
2026-04-01	90.8000	90.8000	90.8000	90.8000	+5.754%	1	19	-33.458%
2026-03-31	85.8600	85.8600	85.8600	85.8600	+5.195%	3	20	-29.630%
2026-03-30	82.5900	82.5900	81.6200	81.6200	-2.775%	4	20	-25.974%
2026-03-27	83.9500	83.9500	83.9500	83.9500	-13.436%	1	16	-28.029%
2026-03-19	96.9800	96.9800	96.9800	96.9800	-16.684%	1	15	-37.698%
2026-03-04	116.4000	116.4000	116.3500	116.4000	-7.288%	20	14	-48.093%
2026-02-25	125.5000	125.5500	125.5000	125.5500	+7.061%	2	4	-51.876%
2026-02-24	114.3000	117.2700	114.3000	117.2700	+7.361%	5	4	-48.478%
2026-02-23	114.4400	114.4400	109.2300	109.2300	-27.830%	3	4	-44.686%
2026-01-30	151.3500	151.3500	151.3500	151.3500	+0.813%	1	2	-60.079%
2026-01-26	150.0600	150.1300	150.0600	150.1300	0.000%	2	1	-59.755%