Dark

TSLA20261120C340
TSLA Nov 20 2026 340.00 Call (TSLA261120C00340000)
option OPRA

EOD

Sep 21, 2026

49.40+19.961%(+8.22)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	49.2900	51.0000	47.2000	49.4000	+19.961%	30	1,313	0.000%
2026-09-18	40.7300	41.1800	40.3000	41.1800	-5.115%	10	1,332	+19.961%
2026-09-17	45.0000	48.5000	42.5000	43.4000	+11.282%	8	1,330	+13.825%
2026-09-16	38.1200	42.9500	38.0200	39.0000	+2.632%	37	1,331	+26.667%
2026-09-15	38.9000	40.5000	38.0000	38.0000	-2.813%	14	1,335	+30.000%
2026-09-14	40.8000	41.3400	37.8000	39.1000	-10.731%	47	1,330	+26.343%
2026-09-11	42.5000	45.7000	42.5000	43.8000	+1.908%	12	1,332	+12.785%
2026-09-10	41.4700	45.3000	41.0000	42.9800	-9.133%	15	1,331	+14.937%
2026-09-09	49.6500	51.5000	47.0000	47.3000	+2.826%	40	1,326	+4.440%
2026-09-08	39.1300	47.7400	39.1300	46.0000	+25.170%	119	1,330	+7.391%
2026-09-04	40.9300	40.9300	35.5200	36.7500	-32.083%	73	1,266	+34.422%
2026-09-03	47.4000	60.0000	47.4000	54.1100	+35.275%	201	1,266	-8.704%
2026-09-02	36.0700	40.0000	36.0700	40.0000	+1.394%	53	1,440	+23.500%
2026-09-01	38.4000	41.3800	38.0000	39.4500	-19.077%	58	1,430	+25.222%
2026-08-31	43.3200	48.7500	43.3200	48.7500	+41.921%	105	1,414	+1.333%
2026-08-28	40.0800	40.0800	32.9300	34.3500	-12.817%	18	1,450	+43.814%
2026-08-27	36.0200	39.7000	36.0000	39.4000	+14.602%	39	1,446	+25.381%
2026-08-26	33.7500	36.6800	33.1000	34.3800	-10.515%	72	1,465	+43.688%
2026-08-25	38.3800	41.5900	37.9200	38.4200	+1.052%	50	1,452	+28.579%
2026-08-24	40.7000	42.7800	37.8700	38.0200	-20.577%	26	1,439	+29.932%
2026-08-21	38.0000	48.6700	37.3500	47.8700	+35.609%	279	1,437	+3.196%
2026-08-20	36.6500	36.9400	32.7500	35.3000	-11.640%	151	1,646	+39.943%
2026-08-19	31.3000	40.0000	30.7300	39.9500	+28.871%	206	1,552	+23.655%
2026-08-18	28.1000	32.6700	28.1000	31.0000	-3.727%	349	1,613	+59.355%
2026-08-17	32.7800	35.0000	31.8000	32.2000	-5.710%	176	1,548	+53.416%
2026-08-14	34.8000	40.0000	31.0000	34.1500	+3.579%	189	1,488	+44.656%
2026-08-13	26.1000	33.9000	25.6500	32.9700	+25.266%	304	1,427	+49.833%
2026-08-12	28.0900	28.0900	24.7300	26.3200	-10.931%	991	1,448	+87.690%
2026-08-11	29.7000	31.3700	29.0500	29.5500	0.000%	98	750	+67.174%
2026-08-10	28.8700	30.2400	28.6000	29.5500	+2.783%	28	716	+67.174%
2026-08-07	27.3500	32.4000	27.0500	28.7500	+14.087%	201	701	+71.826%
2026-08-06	25.3500	27.1500	25.2000	25.2000	-7.182%	59	710	+96.032%
2026-08-05	27.9300	29.5800	26.5500	27.1500	-12.419%	120	679	+81.952%
2026-08-04	29.2700	31.9500	27.4500	31.0000	+9.347%	100	575	+59.355%
2026-08-03	23.9900	29.1700	23.9900	28.3500	+18.125%	161	564	+74.250%
2026-07-31	23.1800	25.0000	20.4300	24.0000	+5.402%	41	655	+105.833%
2026-07-30	21.2500	23.0000	21.1300	22.7700	+20.796%	48	651	+116.952%
2026-07-29	21.3000	21.3000	18.8000	18.8500	-13.333%	39	629	+162.069%
2026-07-28	21.1500	23.6500	20.2000	21.7500	-3.118%	224	616	+127.126%
2026-07-27	24.8800	25.6500	22.2000	22.4500	-12.305%	221	467	+120.045%
2026-07-24	29.7400	29.7400	23.3000	25.6000	-15.232%	173	521	+92.969%
2026-07-23	39.6000	39.6000	27.0000	30.2000	-51.564%	442	417	+63.576%
2026-07-22	63.8300	64.2700	62.3500	62.3500	-5.459%	6	177	-20.770%
2026-07-21	59.9100	68.3500	59.3200	65.9500	+10.119%	9	175	-25.095%
2026-07-20	62.5600	62.5600	59.8400	59.8900	-11.810%	21	173	-17.515%
2026-07-17	67.7000	68.9800	67.7000	67.9100	-9.658%	4	165	-27.257%
2026-07-16	75.1000	75.1700	75.1000	75.1700	-6.795%	2	165	-34.282%
2026-07-15	78.4500	80.6500	76.0000	80.6500	+4.239%	7	165	-38.748%
2026-07-13	80.2200	80.2200	77.3700	77.3700	-15.774%	4	160	-36.151%
2026-07-10	91.8600	91.8600	91.8600	91.8600	+2.465%	1	157	-46.223%
2026-07-09	89.6500	89.6500	89.6500	89.6500	+14.936%	1	157	-44.897%
2026-07-08	78.0000	78.0000	78.0000	78.0000	-15.079%	1	158	-36.667%
2026-07-07	91.8500	91.8500	91.8500	91.8500	-6.276%	1	157	-46.217%
2026-07-06	85.7000	98.0000	85.7000	98.0000	+16.431%	5	156	-49.592%
2026-07-02	96.2200	96.2200	84.1700	84.1700	-24.233%	8	155	-41.309%
2026-07-01	104.0000	111.0900	104.0000	111.0900	+6.828%	2	155	-55.532%
2026-06-30	103.0000	103.9900	103.0000	103.9900	+10.042%	5	155	-52.495%
2026-06-29	79.1500	94.5000	77.5500	94.5000	+39.093%	11	156	-47.725%
2026-06-26	64.0100	67.9400	63.5300	67.9400	+3.852%	6	161	-27.289%
2026-06-25	68.0000	68.0000	65.4200	65.4200	-1.934%	11	162	-24.488%
2026-06-24	73.2500	73.2500	66.6500	66.7100	-7.795%	5	155	-25.948%
2026-06-23	78.7500	78.7500	72.3500	72.3500	-21.384%	24	154	-31.721%
2026-06-16	92.0300	92.0300	92.0300	92.0300	-7.859%	5	135	-46.322%
2026-06-15	99.8800	99.8800	99.8800	99.8800	+14.805%	1	134	-50.541%
2026-06-09	87.0000	87.0000	87.0000	87.0000	-13.861%	1	134	-43.218%
2026-06-08	101.0000	101.0000	101.0000	101.0000	+13.739%	1	133	-51.089%
2026-06-05	98.1700	98.1700	88.8000	88.8000	-14.820%	3	134	-44.369%
2026-06-04	104.2500	104.2500	104.2500	104.2500	-8.928%	1	136	-52.614%
2026-06-03	114.4700	114.4700	114.4700	114.4700	+6.187%	1	137	-56.845%
2026-06-02	107.8000	107.8000	107.8000	107.8000	-13.767%	1	137	-54.174%
2026-05-27	124.9800	125.0100	124.9800	125.0100	+22.020%	2	137	-60.483%
2026-05-18	102.4500	102.4500	102.4500	102.4500	-22.562%	1	139	-51.781%
2026-05-14	132.3000	132.3000	132.3000	132.3000	+7.082%	5	140	-62.661%
2026-05-13	123.5500	123.5500	123.5500	123.5500	+2.667%	4	142	-60.016%
2026-05-12	129.9500	129.9500	115.5500	120.3400	-6.641%	12	142	-58.950%
2026-05-11	120.3100	128.9000	120.3100	128.9000	+14.578%	26	142	-61.676%
2026-05-08	111.4000	114.0500	111.4000	112.5000	+18.048%	9	139	-56.089%
2026-05-07	103.0600	103.0600	95.3000	95.3000	+2.253%	3	134	-48.164%
2026-05-06	90.4000	93.2000	90.2700	93.2000	+2.609%	3	134	-46.996%
2026-05-05	90.8300	90.8300	90.8300	90.8300	+10.998%	1	135	-45.613%
2026-05-04	81.8300	81.8300	81.8300	81.8300	+7.785%	1	135	-39.631%
2026-04-30	74.3000	75.9200	74.3000	75.9200	-1.403%	4	135	-34.932%
2026-04-27	77.0000	77.0000	77.0000	77.0000	+1.717%	1	135	-35.844%
2026-04-24	75.7000	75.7000	75.7000	75.7000	+5.285%	1	135	-34.742%
2026-04-23	79.4700	79.4700	71.9000	71.9000	-17.517%	7	134	-31.293%
2026-04-22	87.6000	87.6000	87.0500	87.1700	-2.331%	3	134	-43.329%
2026-04-21	89.2500	89.2500	89.2500	89.2500	+1.825%	1	133	-44.650%
2026-04-16	87.1000	88.3300	85.2100	87.6500	+0.747%	37	133	-43.639%
2026-04-15	75.0000	91.0000	75.0000	87.0000	+26.730%	16	157	-43.218%
2026-04-14	66.5000	68.6500	66.5000	68.6500	+10.601%	4	155	-28.041%
2026-04-13	60.2000	63.0300	60.2000	62.0700	+5.741%	18	157	-20.412%
2026-04-10	59.1800	59.1800	57.1500	58.7000	+0.256%	23	160	-15.843%
2026-04-09	57.0300	59.5000	54.4000	58.5500	+0.775%	45	155	-15.628%
2026-04-08	60.8000	61.3500	56.8500	58.1000	-2.517%	28	143	-14.974%
2026-04-07	58.2000	59.6000	56.0000	59.6000	-2.932%	82	136	-17.114%
2026-04-06	61.4000	61.4000	61.4000	61.4000	-15.648%	1	87	-19.544%
2026-04-02	72.7900	72.7900	72.7900	72.7900	-13.572%	5	82	-32.134%
2026-04-01	82.1500	84.2200	82.1500	84.2200	+15.528%	5	82	-41.344%
2026-03-31	72.9000	72.9000	72.9000	72.9000	+1.405%	1	80	-32.236%
2026-03-30	71.8900	71.8900	71.8900	71.8900	-4.070%	2	79	-31.284%
2026-03-27	77.0300	77.0300	74.9400	74.9400	-13.254%	2	79	-34.081%
2026-03-26	86.3900	86.3900	86.3900	86.3900	-2.274%	2	79	-42.817%
2026-03-24	88.4000	88.4000	88.4000	88.4000	+2.910%	3	77	-44.118%
2026-03-23	85.9000	85.9000	85.9000	85.9000	+10.553%	2	77	-42.491%
2026-03-20	79.4500	82.3800	77.7000	77.7000	-21.531%	65	76	-36.422%
2026-03-17	99.0200	99.0200	99.0200	99.0200	+3.740%	1	48	-50.111%
2026-03-13	98.1500	98.1500	95.4500	95.4500	-7.420%	11	47	-48.245%
2026-03-12	103.1000	103.1000	103.1000	103.1000	-3.600%	10	37	-52.085%
2026-03-11	110.6500	110.6500	106.8500	106.9500	+5.661%	19	27	-53.810%
2026-03-10	103.4000	103.4000	101.2200	101.2200	+5.724%	3	19	-51.195%
2026-03-09	93.2200	95.7400	93.2200	95.7400	-7.166%	3	19	-48.402%
2026-03-06	103.1300	103.1300	103.1300	103.1300	-0.203%	1	18	-52.099%
2026-03-05	103.3400	103.3400	103.3400	103.3400	+1.165%	2	17	-52.197%
2026-03-04	102.1500	102.1500	102.1500	102.1500	+4.373%	1	18	-51.640%
2026-03-03	97.1700	97.8700	97.1700	97.8700	-4.582%	3	18	-49.525%
2026-02-27	102.9500	102.9500	102.5700	102.5700	-6.882%	6	16	-51.838%
2026-02-26	110.1500	110.1500	110.1500	110.1500	+6.077%	3	15	-55.152%
2026-02-23	107.6000	107.6000	103.8400	103.8400	-8.944%	12	13	-52.427%
2026-02-04	114.0400	114.0400	114.0400	114.0400	-19.264%	1	2	-56.682%
2026-01-26	141.2500	141.2500	141.2500	141.2500	0.000%	1	1	-65.027%