Dark

TSLA20261120C345
TSLA Nov 20 2026 345.00 Call (TSLA261120C00345000)
option OPRA

EOD

Sep 21, 2026

44.57+16.645%(+6.36)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	44.5000	48.0000	43.8200	44.5700	+16.645%	47	625	0.000%
2026-09-18	43.0000	43.0000	36.5000	38.2100	-6.805%	21	635	+16.645%
2026-09-17	41.8300	46.0400	40.2500	41.0000	+20.588%	73	626	+8.707%
2026-09-16	36.6000	40.0000	34.0000	34.0000	-2.996%	50	579	+31.088%
2026-09-15	36.5500	36.5500	34.2000	35.0500	-7.763%	7	557	+27.161%
2026-09-14	36.9500	38.0000	35.7000	38.0000	-6.863%	15	558	+17.289%
2026-09-11	38.9500	42.5000	38.9500	40.8000	+2.771%	39	554	+9.240%
2026-09-10	36.8000	42.6300	36.7000	39.7000	-9.957%	40	536	+12.267%
2026-09-09	44.2300	45.0100	44.0900	44.0900	+1.124%	12	539	+1.089%
2026-09-08	38.0000	43.6000	36.2500	43.6000	+25.287%	26	536	+2.225%
2026-09-04	38.0500	38.5000	32.8500	34.8000	-33.651%	50	528	+28.075%
2026-09-03	45.6400	56.6000	45.6400	52.4500	+42.257%	68	528	-15.024%
2026-09-02	33.0000	36.8700	33.0000	36.8700	+0.738%	56	572	+20.884%
2026-09-01	37.6500	37.6500	35.4500	36.6000	-18.285%	4	566	+21.776%
2026-08-31	34.7000	45.0500	34.7000	44.7900	+38.070%	146	568	-0.491%
2026-08-28	37.7000	37.7000	30.6900	32.4400	-11.608%	109	596	+37.392%
2026-08-27	32.8200	37.0000	32.8200	36.7000	+12.923%	21	513	+21.444%
2026-08-26	31.4500	35.1900	30.5000	32.5000	-7.143%	54	513	+37.138%
2026-08-25	35.1000	36.7000	35.0000	35.0000	+1.302%	8	492	+27.343%
2026-08-24	40.0500	40.1500	34.2000	34.5500	-24.266%	24	490	+29.001%
2026-08-21	35.0000	46.3000	34.9800	45.6200	+37.327%	210	494	-2.302%
2026-08-20	33.8000	33.9700	30.4000	33.2200	-8.232%	228	631	+34.166%
2026-08-19	29.6200	36.2000	29.0500	36.2000	+25.043%	194	660	+23.122%
2026-08-18	26.0000	30.4300	25.5000	28.9500	-3.371%	163	746	+53.955%
2026-08-17	29.7500	32.3000	28.8600	29.9600	-6.375%	129	640	+48.765%
2026-08-14	33.0800	37.4900	28.4600	32.0000	+4.235%	515	644	+39.281%
2026-08-13	24.9200	31.7000	24.9200	30.7000	+26.078%	177	588	+45.179%
2026-08-12	26.1900	26.1900	22.8500	24.3500	-11.519%	193	497	+83.039%
2026-08-11	29.2200	29.2800	27.0000	27.5200	+2.687%	171	420	+61.955%
2026-08-10	28.0000	28.0000	26.6500	26.8000	-0.557%	37	355	+66.306%
2026-08-07	28.0000	30.4000	26.9500	26.9500	+14.681%	28	334	+65.380%
2026-08-06	23.4900	24.6300	23.4900	23.5000	-4.549%	23	322	+89.660%
2026-08-05	26.0000	27.5000	24.6200	24.6200	-14.066%	22	306	+81.032%
2026-08-04	27.2200	29.8500	25.6000	28.6500	+9.351%	70	292	+55.567%
2026-08-03	22.3300	27.0000	22.3300	26.2000	+21.016%	29	251	+70.115%
2026-07-31	21.5200	22.9800	18.6500	21.6500	+2.267%	34	253	+105.866%
2026-07-30	19.4000	21.4500	19.4000	21.1700	+17.026%	43	253	+110.534%
2026-07-29	20.0000	20.0000	18.0900	18.0900	-9.323%	18	233	+146.379%
2026-07-28	20.1000	20.9000	19.3600	19.9500	-7.296%	71	221	+123.409%
2026-07-27	23.2000	25.0000	20.7500	21.5200	-3.929%	38	158	+107.110%
2026-07-24	27.2100	27.9000	21.8100	22.4000	-19.857%	95	157	+98.973%
2026-07-23	38.7000	38.7000	25.4400	27.9500	-52.426%	100	99	+59.463%
2026-07-22	60.6600	61.2200	58.7500	58.7500	-6.568%	4	92	-24.136%
2026-07-21	56.9000	64.1600	56.3500	62.8800	+10.432%	6	91	-29.119%
2026-07-20	60.4500	60.7000	56.9100	56.9400	-14.926%	41	93	-21.725%
2026-07-17	66.9300	66.9300	66.9300	66.9300	-9.688%	1	97	-33.408%
2026-07-13	74.1100	74.1100	74.1100	74.1100	-28.132%	2	98	-39.860%
2026-07-01	106.5600	106.5600	101.9200	103.1200	+13.593%	39	96	-56.779%
2026-06-30	90.7800	90.7800	90.7800	90.7800	+1.669%	4	115	-50.903%
2026-06-29	88.5100	89.6100	88.5100	89.2900	+37.560%	34	111	-50.084%
2026-06-26	61.0500	64.9100	60.6100	64.9100	+2.285%	10	77	-31.336%
2026-06-25	63.8100	63.8100	63.4600	63.4600	-0.486%	2	77	-29.767%
2026-06-24	68.6300	70.7100	63.7000	63.7700	-20.959%	8	75	-30.108%
2026-06-18	80.6800	80.6800	80.6800	80.6800	-8.990%	1	75	-44.757%
2026-06-16	88.6500	88.6500	88.6500	88.6500	-5.702%	1	75	-49.724%
2026-06-15	94.0100	94.0100	94.0100	94.0100	+27.316%	1	74	-52.590%
2026-06-10	75.8500	75.8500	73.8400	73.8400	-21.614%	4	74	-39.640%
2026-06-08	87.5000	94.2000	87.5000	94.2000	+16.296%	3	73	-52.686%
2026-06-05	91.0000	91.0000	81.0000	81.0000	-33.410%	2	74	-44.975%
2026-05-28	121.6400	121.6400	121.6400	121.6400	+1.072%	1	74	-63.359%
2026-05-27	121.3500	122.3900	120.3500	120.3500	+25.065%	3	74	-62.966%
2026-05-18	96.2300	96.2300	96.2300	96.2300	-13.988%	5	75	-53.684%
2026-05-15	111.8800	111.8800	111.8800	111.8800	-4.864%	3	75	-60.163%
2026-05-12	117.6000	117.6000	117.6000	117.6000	-2.000%	2	78	-62.100%
2026-05-11	120.0000	120.0000	120.0000	120.0000	+10.152%	1	78	-62.858%
2026-05-08	108.9400	108.9400	108.9400	108.9400	+18.156%	1	76	-59.088%
2026-05-07	95.1200	98.5000	92.2000	92.2000	+24.142%	5	75	-51.659%
2026-04-30	72.9700	74.2700	72.9700	74.2700	+2.526%	2	75	-39.989%
2026-04-28	72.4400	72.4400	72.4400	72.4400	-0.835%	1	75	-38.473%
2026-04-27	73.0500	73.0500	73.0500	73.0500	-3.539%	1	76	-38.987%
2026-04-23	74.1000	75.7300	74.1000	75.7300	-11.942%	2	76	-41.146%
2026-04-21	86.0000	86.0000	86.0000	86.0000	-12.245%	1	77	-48.174%
2026-04-17	98.0000	98.0000	98.0000	98.0000	+17.365%	1	77	-54.520%
2026-04-16	80.0000	83.5000	80.0000	83.5000	-3.691%	5	77	-46.623%
2026-04-15	67.5500	86.7000	67.5500	86.7000	+31.066%	8	78	-48.593%
2026-04-14	65.4500	66.1500	65.4500	66.1500	+12.500%	5	82	-32.623%
2026-04-13	57.7500	60.5200	57.7500	58.8000	+3.158%	63	82	-24.201%
2026-04-10	56.6500	57.0000	54.3900	57.0000	+1.154%	57	86	-21.807%
2026-04-09	55.3000	57.6700	51.8000	56.3500	+2.622%	22	49	-20.905%
2026-04-08	62.4000	62.8500	54.0000	54.9100	-4.670%	14	36	-18.831%
2026-04-07	56.9500	57.6000	53.7500	57.6000	-6.569%	30	30	-22.622%
2026-04-06	65.3000	66.4600	59.0200	61.6500	-8.327%	10	17	-27.705%
2026-04-02	71.3000	72.8000	67.2500	67.2500	+2.986%	5	11	-33.725%
2026-03-30	65.3000	65.3000	65.3000	65.3000	-6.030%	3	11	-31.746%
2026-03-27	73.9800	73.9800	69.4900	69.4900	-10.520%	6	11	-35.861%
2026-03-26	78.1300	78.1300	77.6600	77.6600	-6.760%	2	13	-42.609%
2026-03-23	83.4000	83.4000	83.2900	83.2900	+13.335%	2	13	-46.488%
2026-03-20	78.7700	79.1400	73.4900	73.4900	-12.345%	7	13	-39.352%
2026-03-19	84.4200	84.4200	83.8400	83.8400	-11.598%	6	11	-46.839%
2026-03-03	94.8400	94.8400	94.8400	94.8400	-2.858%	3	8	-53.005%
2026-02-23	97.6300	97.6300	97.6300	97.6300	-13.792%	3	11	-54.348%
2026-02-18	113.2000	113.2500	113.2000	113.2500	+8.135%	4	10	-60.645%
2026-02-17	104.7300	104.7300	104.7300	104.7300	-6.433%	1	9	-57.443%
2026-02-09	111.9300	111.9300	111.9300	111.9300	-10.528%	3	8	-60.180%
2026-01-30	124.0000	125.1000	124.0000	125.1000	+5.659%	3	10	-64.373%
2026-01-29	128.0100	128.0100	117.0000	118.4000	-10.486%	8	9	-62.356%
2026-01-28	132.2700	132.2700	132.2700	132.2700	-7.916%	1	4	-66.304%
2026-01-23	143.6400	143.6400	143.6400	143.6400	0.000%	3	3	-68.971%