Dark

TSLA20261120C330
TSLA Nov 20 2026 330.00 Call (TSLA261120C00330000)
option OPRA

EOD

Sep 21, 2026

56.30+17.758%(+8.49)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	54.6000	58.9000	54.6000	56.3000	+17.758%	40	1,227	0.000%
2026-09-18	51.2000	51.2000	46.1000	47.8100	-5.570%	19	1,256	+17.758%
2026-09-17	50.9500	56.5500	50.5000	50.6300	+13.903%	86	1,245	+11.199%
2026-09-16	43.2500	48.9500	43.2500	44.4500	+6.086%	12	1,261	+26.659%
2026-09-15	45.6800	45.6800	41.9000	41.9000	-10.946%	112	1,260	+34.368%
2026-09-14	44.5500	48.4100	44.4000	47.0500	-5.956%	6	1,326	+19.660%
2026-09-11	52.0000	53.0000	49.2900	50.0300	+0.060%	28	1,322	+12.532%
2026-09-10	48.1500	53.4900	48.1500	50.0000	-7.011%	6	1,324	+12.600%
2026-09-09	56.6500	56.6500	53.0000	53.7700	+4.469%	6	1,326	+4.705%
2026-09-08	46.0000	54.0000	46.0000	51.4700	+20.964%	76	1,324	+9.384%
2026-09-04	45.6000	48.3500	41.1100	42.5500	-35.038%	57	1,314	+32.315%
2026-09-03	55.3500	66.7300	55.3500	65.5000	+51.620%	45	1,314	-14.046%
2026-09-02	45.1000	45.1000	42.5700	43.2000	-5.242%	17	1,320	+30.324%
2026-09-01	48.6300	48.6400	44.0000	45.5900	-15.730%	27	1,326	+23.492%
2026-08-31	42.9700	55.1500	42.9700	54.1000	+33.416%	55	1,319	+4.067%
2026-08-28	47.5800	47.5800	38.7000	40.5500	-9.487%	49	1,349	+38.841%
2026-08-27	43.0000	45.7800	41.5000	44.8000	+11.832%	21	1,340	+25.670%
2026-08-26	38.9300	41.5000	38.7400	40.0600	-8.392%	21	1,335	+40.539%
2026-08-25	45.6800	47.0500	43.7300	43.7300	+2.460%	33	1,330	+28.745%
2026-08-24	46.5300	47.8500	42.1000	42.6800	-20.963%	39	1,360	+31.912%
2026-08-21	47.2400	55.0000	47.2400	54.0000	+36.536%	167	1,354	+4.259%
2026-08-20	41.0500	41.0500	37.7000	39.5500	-12.052%	53	1,413	+42.351%
2026-08-19	37.0000	44.9700	35.2500	44.9700	+29.039%	208	1,374	+25.195%
2026-08-18	31.3000	37.1500	31.3000	34.8500	-3.248%	207	1,455	+61.549%
2026-08-17	38.3500	39.0000	36.0200	36.0200	-7.404%	19	1,513	+56.302%
2026-08-14	39.4500	45.3400	35.9300	38.9000	+3.733%	223	1,508	+44.730%
2026-08-13	30.1000	38.5300	29.6000	37.5000	+21.951%	640	1,533	+50.133%
2026-08-12	34.1000	34.1000	28.7000	30.7500	-8.943%	237	1,165	+83.089%
2026-08-11	34.2500	36.3900	33.3300	33.7700	+1.625%	126	1,048	+66.716%
2026-08-10	32.8200	34.6000	32.4600	33.2300	+1.776%	336	1,011	+69.425%
2026-08-07	30.7500	37.0400	30.7500	32.6500	+11.433%	212	1,097	+72.435%
2026-08-06	28.7000	31.4200	28.4700	29.3000	-6.450%	59	1,018	+92.150%
2026-08-05	31.4300	34.1500	30.2500	31.3200	-11.525%	63	1,003	+79.757%
2026-08-04	32.3000	36.2000	32.2200	35.4000	+9.293%	224	952	+59.040%
2026-08-03	26.8200	33.4500	26.8200	32.3900	+18.125%	125	838	+73.819%
2026-07-31	28.2700	28.2700	23.2000	27.4200	+4.577%	87	813	+105.325%
2026-07-30	23.2300	26.4500	23.2300	26.2200	+20.000%	114	769	+114.722%
2026-07-29	25.7000	25.7000	21.8500	21.8500	-12.565%	49	719	+157.666%
2026-07-28	24.2500	25.5300	23.6500	24.9900	-6.299%	41	715	+125.290%
2026-07-27	27.9000	27.9000	25.5300	26.6700	-5.926%	78	700	+111.099%
2026-07-24	33.7300	33.9200	26.8500	28.3500	-8.548%	357	687	+98.589%
2026-07-23	42.5000	42.5000	31.0000	31.0000	-57.188%	347	565	+81.613%
2026-07-21	68.2900	74.9600	68.2900	72.4100	+11.434%	4	385	-22.248%
2026-07-20	72.9300	72.9300	64.9800	64.9800	-13.705%	651	386	-13.358%
2026-07-17	77.4000	77.4000	72.1500	75.3000	-8.505%	52	758	-25.232%
2026-07-16	80.7500	82.5000	79.4500	82.3000	-7.528%	78	742	-31.592%
2026-07-15	88.6000	89.0000	84.1500	89.0000	+2.358%	111	745	-36.742%
2026-07-14	88.6000	89.3000	86.4200	86.9500	+3.131%	121	711	-35.250%
2026-07-13	91.0500	91.4500	84.3100	84.3100	-13.172%	57	745	-33.223%
2026-07-10	99.0500	99.0500	96.7900	97.1000	+5.773%	1,147	688	-42.019%
2026-07-09	89.6000	92.3000	89.6000	91.8000	+5.034%	69	643	-38.671%
2026-07-08	87.1000	87.4000	84.5500	87.4000	-6.773%	86	709	-35.584%
2026-07-07	98.5500	98.5500	93.7500	93.7500	-13.315%	39	685	-39.947%
2026-07-06	84.7400	108.1500	84.7400	108.1500	+27.310%	24	672	-47.943%
2026-07-02	115.5100	115.5100	83.9500	84.9500	-27.616%	194	480	-33.726%
2026-07-01	117.3600	117.3600	117.3600	117.3600	+37.666%	2	480	-52.028%
2026-06-29	83.4000	87.2200	83.4000	85.2500	+10.930%	45	478	-33.959%
2026-06-26	71.4200	82.4000	71.4200	76.8500	+4.772%	371	433	-26.740%
2026-06-25	73.3500	73.3500	73.3500	73.3500	-0.945%	4	73	-23.245%
2026-06-24	78.1600	78.1600	74.0500	74.0500	-12.450%	5	77	-23.970%
2026-06-23	84.2700	84.7000	84.2700	84.5800	-7.055%	5	72	-33.436%
2026-06-22	91.0000	91.0000	91.0000	91.0000	+1.055%	2	69	-38.132%
2026-06-18	85.3100	90.0500	85.3100	90.0500	-5.628%	2	30	-37.479%
2026-06-17	96.2500	96.2500	95.4200	95.4200	-10.555%	41	30	-40.998%
2026-06-15	107.1800	107.5700	106.6800	106.6800	+18.468%	5	30	-47.225%
2026-06-12	90.0500	90.0500	90.0500	90.0500	-1.120%	12	30	-37.479%
2026-06-05	107.9200	107.9200	91.0700	91.0700	-19.407%	8	30	-38.179%
2026-05-21	113.0000	113.0000	113.0000	113.0000	+3.291%	1	26	-50.177%
2026-05-20	109.4000	109.4000	109.4000	109.4000	+13.721%	1	26	-48.537%
2026-05-19	96.2000	96.2000	96.2000	96.2000	-19.078%	2	26	-41.476%
2026-05-15	118.8800	118.8800	118.8800	118.8800	-14.228%	2	26	-52.641%
2026-05-14	138.6000	138.6000	138.6000	138.6000	+9.134%	2	24	-59.380%
2026-05-12	134.5000	134.5000	127.0000	127.0000	-3.053%	2	26	-55.669%
2026-05-11	127.5700	131.0000	127.5700	131.0000	+7.324%	3	26	-57.023%
2026-05-08	118.0500	125.1000	118.0500	122.0600	+11.623%	7	26	-53.875%
2026-05-07	109.3500	109.3500	109.3500	109.3500	+18.511%	1	30	-48.514%
2026-05-05	92.2700	92.2700	92.2700	92.2700	+1.463%	1	29	-38.983%
2026-05-04	91.2600	91.2600	90.9400	90.9400	-4.805%	9	28	-38.091%
2026-05-01	84.8500	95.5300	84.8500	95.5300	+18.377%	4	30	-41.066%
2026-04-30	76.1900	80.7000	74.8500	80.7000	+4.129%	4	30	-30.235%
2026-04-29	79.4500	79.4500	77.5000	77.5000	-3.571%	2	27	-27.355%
2026-04-28	80.3700	80.3700	80.3700	80.3700	-2.535%	1	28	-29.949%
2026-04-27	73.9700	82.8100	73.9700	82.4600	+1.228%	12	29	-31.724%
2026-04-24	81.4600	81.4600	81.4600	81.4600	+4.907%	1	32	-30.886%
2026-04-23	86.5100	86.5100	77.6500	77.6500	-18.177%	10	32	-27.495%
2026-04-22	94.9000	94.9000	94.9000	94.9000	+4.286%	1	30	-40.674%
2026-04-21	91.0000	91.0000	91.0000	91.0000	+44.490%	1	28	-38.132%
2026-04-10	62.9800	62.9800	62.9800	62.9800	-1.393%	2	28	-10.607%
2026-04-09	59.6500	63.8700	59.6500	63.8700	+1.704%	2	28	-11.852%
2026-04-08	66.2200	66.2200	61.1700	62.8000	-1.056%	5	27	-10.350%
2026-04-07	61.2000	63.4700	61.2000	63.4700	-30.076%	3	30	-11.297%
2026-04-01	88.1900	90.7700	88.1900	90.7700	+8.047%	3	27	-37.975%
2026-03-31	84.0100	84.0100	84.0100	84.0100	+8.652%	1	27	-32.984%
2026-03-30	77.3200	77.3200	77.3200	77.3200	-6.154%	2	27	-27.186%
2026-03-27	82.3900	82.3900	82.3900	82.3900	-10.055%	1	25	-31.666%
2026-03-26	91.6000	91.6000	91.6000	91.6000	-6.387%	3	26	-38.537%
2026-03-25	97.8500	97.8500	97.8500	97.8500	+3.600%	1	26	-42.463%
2026-03-24	94.4500	94.4500	94.4500	94.4500	+1.559%	3	25	-40.392%
2026-03-23	93.0000	93.0000	93.0000	93.0000	+5.874%	1	25	-39.462%
2026-03-20	87.8000	87.8400	87.8000	87.8400	-6.860%	2	24	-35.906%
2026-03-19	94.3100	94.3100	94.3100	94.3100	-10.283%	2	24	-40.303%
2026-03-17	103.8500	105.1200	103.8500	105.1200	-1.986%	2	22	-46.442%
2026-03-12	112.4300	112.4300	107.2500	107.2500	+8.641%	2	21	-47.506%
2026-03-09	98.7200	98.7200	98.7200	98.7200	-15.262%	1	19	-42.970%
2026-02-26	116.5000	116.5000	116.5000	116.5000	-4.351%	3	19	-51.674%
2026-02-25	122.2000	122.2000	121.8000	121.8000	+8.180%	9	13	-53.777%
2026-02-24	112.5900	112.5900	112.5900	112.5900	-4.811%	1	13	-49.996%
2026-02-19	118.2900	118.2900	118.2800	118.2800	-2.288%	2	12	-52.401%
2026-02-18	122.3500	122.4500	121.0500	121.0500	+2.255%	11	12	-53.490%
2026-02-04	118.3800	118.3800	118.3800	118.3800	-9.799%	3	6	-52.441%
2026-01-29	131.2400	131.2400	131.2400	131.2400	-6.803%	3	7	-57.101%
2026-01-28	141.9200	141.9200	140.8200	140.8200	+4.917%	2	5	-60.020%
2026-01-21	134.2200	134.2200	134.2200	134.2200	+3.024%	3	4	-58.054%
2026-01-20	130.2800	130.2800	130.2800	130.2800	0.000%	1	1	-56.785%