Dark

TSLA20261120C350
TSLA Nov 20 2026 350.00 Call (TSLA261120C00350000)
option OPRA

EOD

Sep 21, 2026

42.50+17.566%(+6.35)202

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	40.0000	44.1000	39.9300	42.5000	+17.566%	202	16,680	0.000%
2026-09-18	38.9100	39.5000	33.9000	36.1500	-4.868%	129	16,735	+17.566%
2026-09-17	38.2000	43.0000	36.5000	38.0000	+17.067%	285	16,723	+11.842%
2026-09-16	31.8000	37.0000	30.9000	32.4600	+1.947%	216	16,791	+30.930%
2026-09-15	31.1000	35.0700	30.9900	31.8400	-4.384%	234	16,694	+33.480%
2026-09-14	35.3000	38.8000	32.3000	33.3000	-11.200%	337	16,704	+27.628%
2026-09-11	38.1000	40.0000	36.8200	37.5000	+1.351%	127	16,448	+13.333%
2026-09-10	36.8000	40.1000	35.0000	37.0000	-9.447%	85	16,432	+14.865%
2026-09-09	42.3000	45.2000	40.1500	40.8600	+0.889%	223	16,409	+4.014%
2026-09-08	35.0500	41.5000	33.2000	40.5000	+27.159%	1,048	16,460	+4.938%
2026-09-04	38.6300	38.6300	30.2000	31.8500	-33.646%	1,470	16,220	+33.438%
2026-09-03	40.4000	53.5500	40.4000	48.0000	+39.090%	617	16,220	-11.458%
2026-09-02	34.2400	34.7300	30.6400	34.5100	+2.404%	279	16,405	+23.153%
2026-09-01	36.7000	38.1500	32.0000	33.7000	-19.762%	129	16,366	+26.113%
2026-08-31	29.6500	42.7100	29.2700	42.0000	+40.000%	600	16,373	+1.190%
2026-08-28	36.0000	36.4000	28.1000	30.0000	-12.023%	393	16,580	+41.667%
2026-08-27	30.0000	35.2000	29.6500	34.1000	+15.789%	241	16,510	+24.633%
2026-08-26	29.1500	33.4500	28.1000	29.4500	-9.939%	447	16,469	+44.312%
2026-08-25	33.4000	36.3800	32.3900	32.7000	+0.153%	387	16,367	+29.969%
2026-08-24	40.8000	40.9000	31.7900	32.6500	-20.618%	353	16,237	+30.168%
2026-08-21	33.5900	43.6500	32.4200	41.1300	+32.166%	779	16,174	+3.331%
2026-08-20	31.8500	32.3300	28.0000	31.1200	-10.831%	616	16,272	+36.568%
2026-08-19	27.5600	34.9000	26.2100	34.9000	+30.957%	767	16,298	+21.777%
2026-08-18	24.8000	28.3500	23.8000	26.6500	-3.617%	247	16,499	+59.475%
2026-08-17	28.8000	30.2400	26.8000	27.6500	-7.215%	113	16,504	+53.707%
2026-08-14	30.9000	35.2000	26.3500	29.8000	+3.978%	1,488	16,506	+42.617%
2026-08-13	22.0000	29.3500	22.0000	28.6600	+26.534%	1,048	16,064	+48.290%
2026-08-12	24.8000	24.8000	21.0000	22.6500	-11.523%	759	16,062	+87.638%
2026-08-11	26.2000	27.7500	24.8600	25.6000	+0.196%	1,938	15,783	+66.016%
2026-08-10	25.0000	26.3700	24.7200	25.5500	+0.196%	224	16,010	+66.341%
2026-08-07	23.1500	28.3500	23.1500	25.5000	+14.607%	519	15,991	+66.667%
2026-08-06	20.2500	23.8500	20.2500	22.2500	-5.319%	193	16,105	+91.011%
2026-08-05	24.9500	26.2000	22.8000	23.5000	-14.077%	494	16,070	+80.851%
2026-08-04	25.4900	27.9500	23.8800	27.3500	+11.633%	303	16,031	+55.393%
2026-08-03	20.2000	25.5500	20.1100	24.5000	+20.690%	348	16,101	+73.469%
2026-07-31	19.7200	21.6000	17.3000	20.3000	+4.370%	587	16,230	+109.360%
2026-07-30	17.4500	20.2000	17.3000	19.4500	+20.062%	310	16,081	+118.509%
2026-07-29	19.2000	19.2500	15.9500	16.2000	-14.737%	265	15,921	+162.346%
2026-07-28	19.3200	20.8000	17.2000	19.0000	-4.040%	808	15,887	+123.684%
2026-07-27	22.2000	23.6000	19.2000	19.8000	-12.117%	14,126	15,261	+114.646%
2026-07-24	25.3000	26.0900	20.2100	22.5300	-10.878%	1,156	2,548	+88.637%
2026-07-23	33.6200	34.0500	23.3500	25.2800	-55.399%	1,295	2,079	+68.117%
2026-07-22	59.1500	59.8500	56.5000	56.6800	-5.391%	9	1,561	-25.018%
2026-07-21	53.4100	61.1000	53.4100	59.9100	+11.460%	13	1,559	-29.060%
2026-07-20	61.3000	61.7000	53.7500	53.7500	-13.166%	54	1,559	-20.930%
2026-07-17	61.8300	63.6800	59.8000	61.9000	-9.224%	22	1,585	-31.341%
2026-07-16	69.5500	69.5500	67.0000	68.1900	-8.470%	5	1,577	-37.674%
2026-07-15	75.4400	75.4400	74.5000	74.5000	-12.404%	7	1,576	-42.953%
2026-07-10	85.0000	85.0500	83.4000	85.0500	+16.507%	3	1,576	-50.029%
2026-07-08	73.2000	73.2000	71.7200	73.0000	-8.291%	6	1,576	-41.781%
2026-07-07	79.5500	79.6000	79.5500	79.6000	-11.457%	2	1,576	-46.608%
2026-07-06	73.1000	89.9000	73.1000	89.9000	+23.574%	3	1,576	-52.725%
2026-07-02	86.5500	86.5500	71.8600	72.7500	-25.841%	4	1,576	-41.581%
2026-06-30	94.0000	98.1500	94.0000	98.1000	+10.349%	5	1,576	-56.677%
2026-06-29	73.1800	88.9000	73.1800	88.9000	+31.179%	21	1,575	-52.193%
2026-06-26	58.1200	68.1200	57.0000	67.7700	+12.950%	38	1,563	-37.288%
2026-06-25	62.1900	62.1900	60.0000	60.0000	-2.518%	10	1,564	-29.167%
2026-06-24	65.5300	66.5000	61.5500	61.5500	-5.308%	13	1,570	-30.950%
2026-06-23	71.3700	71.8000	65.0000	65.0000	-27.746%	17	1,563	-34.615%
2026-06-22	76.1800	89.9600	76.1800	89.9600	+11.062%	8	1,554	-52.757%
2026-06-18	75.0000	81.0000	72.0000	81.0000	-1.256%	16	1,506	-47.531%
2026-06-17	81.2600	83.0500	79.8700	82.0300	-3.449%	64	1,506	-48.190%
2026-06-16	83.8900	84.9900	82.8500	84.9600	-5.747%	19	1,506	-49.976%
2026-06-15	89.8900	90.5000	89.3000	90.1400	+4.450%	16	1,497	-52.851%
2026-06-12	77.0000	86.3000	75.7500	86.3000	+15.761%	6	1,497	-50.753%
2026-06-11	70.9600	77.2400	70.9600	74.5500	+5.044%	8	1,497	-42.991%
2026-06-10	78.6900	78.6900	70.9700	70.9700	-4.879%	25	1,501	-40.116%
2026-06-09	89.6000	89.6000	74.6100	74.6100	-18.459%	19	1,516	-43.037%
2026-06-08	83.1600	91.5000	83.1600	91.5000	+16.457%	7	1,521	-53.552%
2026-06-05	90.1300	90.1300	77.1000	78.5700	-20.708%	29	1,522	-45.908%
2026-06-04	99.0900	99.0900	99.0900	99.0900	-1.118%	5	1,522	-57.110%
2026-06-03	103.0000	103.0000	100.2100	100.2100	+4.385%	3	1,525	-57.589%
2026-06-02	96.0000	96.0000	96.0000	96.0000	-4.259%	1	1,525	-55.729%
2026-06-01	102.2300	102.2300	99.4700	100.2700	-11.882%	21	1,525	-57.614%
2026-05-29	109.3400	113.7900	108.4100	113.7900	-3.690%	7	1,532	-62.650%
2026-05-28	119.4500	119.4500	118.1500	118.1500	+0.127%	4	1,530	-64.029%
2026-05-27	117.2100	118.0000	115.3000	118.0000	+5.565%	6	1,529	-63.983%
2026-05-26	108.2500	111.7800	108.1000	111.7800	+1.618%	9	1,530	-61.979%
2026-05-22	110.0000	110.0000	110.0000	110.0000	+10.653%	3	1,531	-61.364%
2026-05-21	103.3000	103.3000	97.9300	99.4100	+0.414%	3	1,534	-57.248%
2026-05-20	93.5000	99.0000	93.5000	99.0000	+19.205%	8	1,534	-57.071%
2026-05-19	87.6400	87.6400	81.4300	83.0500	-10.881%	18	1,534	-48.826%
2026-05-18	96.0700	100.0500	93.1900	93.1900	-11.104%	33	1,534	-54.394%
2026-05-15	109.0800	109.0800	104.8300	104.8300	-14.431%	6	1,534	-59.458%
2026-05-14	122.5100	122.5100	122.5100	122.5100	-4.311%	10	1,516	-65.309%
2026-05-13	128.3500	130.2600	128.0300	128.0300	+11.427%	11	1,516	-66.805%
2026-05-12	122.6500	122.6500	105.6000	114.9000	-8.446%	85	1,516	-63.011%
2026-05-11	112.0000	125.5000	112.0000	125.5000	+17.840%	13	1,516	-66.135%
2026-05-08	102.0000	109.4500	102.0000	106.5000	+20.068%	16	1,443	-60.094%
2026-05-07	93.0000	95.0200	88.7000	88.7000	+4.047%	31	1,435	-52.086%
2026-05-06	79.2200	86.4000	79.2200	85.2500	+9.169%	9	1,430	-50.147%
2026-05-05	87.0000	87.0000	78.0900	78.0900	-1.823%	39	1,428	-45.576%
2026-05-04	78.3400	79.5400	78.3400	79.5400	-5.422%	2	1,456	-46.568%
2026-05-01	73.1000	84.1000	73.1000	84.1000	+17.098%	16	1,445	-49.465%
2026-04-30	63.5000	72.3700	63.5000	71.8200	+9.817%	28	1,445	-40.824%
2026-04-29	66.6000	67.4500	64.5500	65.4000	-4.526%	57	1,451	-35.015%
2026-04-28	66.8500	71.6500	66.8500	68.5000	-2.975%	19	1,424	-37.956%
2026-04-27	63.2500	71.2500	61.4500	70.6000	+0.284%	22	1,427	-39.802%
2026-04-24	74.0000	74.0000	67.7500	70.4000	+2.192%	47	1,428	-39.631%
2026-04-23	76.0000	76.0000	65.4500	68.8900	-12.908%	16	1,441	-38.307%
2026-04-22	79.1000	79.1000	79.1000	79.1000	-0.189%	2	1,438	-46.271%
2026-04-21	83.2900	83.2900	79.2500	79.2500	-3.986%	12	1,437	-46.372%
2026-04-20	85.5000	85.5000	82.5400	82.5400	-8.136%	6	1,437	-48.510%
2026-04-17	86.1700	95.6000	85.4000	89.8500	+11.063%	39	1,438	-52.699%
2026-04-16	79.8000	82.0000	79.3600	80.9000	-5.402%	10	1,460	-47.466%
2026-04-15	66.3700	86.0000	66.3700	85.5200	+32.610%	15	1,457	-50.304%
2026-04-14	61.1700	65.5500	59.5000	64.4900	+15.594%	58	1,460	-34.098%
2026-04-13	54.9300	59.0000	54.9300	55.7900	+3.989%	73	1,462	-23.821%
2026-04-10	54.6000	54.6000	52.0000	53.6500	-2.984%	50	1,457	-20.783%
2026-04-09	53.4500	55.3000	51.2000	55.3000	+5.333%	14	1,445	-23.146%
2026-04-08	60.2000	60.8000	52.0000	52.5000	-5.914%	61	1,446	-19.048%
2026-04-07	55.7000	56.7000	51.5000	55.8000	-6.218%	35	1,434	-23.835%
2026-04-06	60.0000	60.0000	56.9500	59.5000	-8.602%	1,278	1,423	-28.571%
2026-04-02	69.7300	69.7300	65.0800	65.1000	-17.017%	8	174	-34.716%
2026-04-01	78.7300	78.7300	78.4500	78.4500	+10.649%	3	174	-45.825%
2026-03-31	68.7500	71.9700	67.3000	70.9000	+14.447%	4	172	-40.056%
2026-03-30	69.3000	69.3000	61.8200	61.9500	-8.263%	5	171	-31.396%
2026-03-27	67.5300	67.5300	67.5300	67.5300	-20.375%	1	171	-37.065%
2026-03-25	90.5700	90.5700	84.8100	84.8100	+2.304%	9	172	-49.888%
2026-03-24	82.9000	82.9000	82.9000	82.9000	+6.350%	30	171	-48.733%
2026-03-23	78.1100	78.1100	77.9500	77.9500	+10.333%	2	141	-45.478%
2026-03-20	74.0500	76.5300	70.4400	70.6500	-14.447%	34	139	-39.844%
2026-03-19	82.1500	82.5800	80.2200	82.5800	-7.504%	18	142	-48.535%
2026-03-18	92.8700	94.7600	89.2800	89.2800	-3.188%	11	129	-52.397%
2026-03-17	89.8500	92.2200	89.8500	92.2200	-5.172%	5	128	-53.915%
2026-03-16	95.3300	97.2500	95.3300	97.2500	+5.707%	5	130	-56.298%
2026-03-13	93.4400	93.4400	92.0000	92.0000	-2.831%	14	131	-53.804%
2026-03-12	94.6800	94.6800	94.6800	94.6800	-0.515%	5	119	-55.112%
2026-03-10	98.2200	98.2200	95.1700	95.1700	+8.815%	4	114	-55.343%
2026-03-09	87.4600	87.4600	87.4600	87.4600	-6.908%	1	112	-51.406%
2026-03-06	95.1300	95.1300	93.9500	93.9500	-3.194%	4	111	-54.763%
2026-03-04	97.0500	97.0500	97.0500	97.0500	+6.966%	2	111	-56.208%
2026-03-03	91.7500	91.7500	90.5700	90.7300	-7.201%	4	113	-53.158%
2026-03-02	97.7700	97.7700	97.7700	97.7700	+0.742%	3	111	-56.531%
2026-02-27	97.0500	97.0500	97.0500	97.0500	-8.959%	3	111	-56.208%
2026-02-26	106.6000	106.6000	106.6000	106.6000	+6.494%	10	111	-60.131%
2026-02-23	106.4500	106.4500	100.1000	100.1000	-4.165%	2	101	-57.542%
2026-02-19	104.4500	104.4500	104.4500	104.4500	-3.153%	1	101	-59.311%
2026-02-18	107.8500	107.8500	107.8500	107.8500	-5.070%	1	100	-60.593%
2026-02-12	113.6100	113.6100	113.6100	113.6100	-6.069%	2	99	-62.591%
2026-02-11	127.6300	127.6300	120.9500	120.9500	-0.157%	2	97	-64.862%
2026-02-10	118.4600	121.1400	118.4600	121.1400	+6.300%	2	97	-64.917%
2026-02-09	113.9600	113.9600	113.9600	113.9600	+6.804%	1	96	-62.706%
2026-02-06	106.7000	106.7000	106.7000	106.7000	+8.215%	1	95	-60.169%
2026-02-05	98.6000	98.6000	98.6000	98.6000	-8.881%	1	94	-56.897%
2026-02-04	106.4100	108.2100	106.4100	108.2100	-6.683%	9	94	-60.725%
2026-02-03	120.0000	120.0000	115.9600	115.9600	-3.181%	3	92	-63.349%
2026-02-02	116.0000	119.7700	116.0000	119.7700	-7.727%	3	90	-64.515%
2026-01-30	131.4000	132.8000	129.8000	129.8000	+11.340%	5	90	-67.257%
2026-01-29	116.9500	116.9500	116.5800	116.5800	-9.558%	3	87	-63.544%
2026-01-28	128.9500	128.9500	128.9000	128.9000	+1.488%	2	84	-67.029%
2026-01-27	127.7800	127.7800	127.0100	127.0100	-9.954%	140	83	-66.538%
2026-01-23	141.0500	141.0500	141.0500	141.0500	+13.934%	1	22	-69.869%
2026-01-20	124.3200	124.3200	123.8000	123.8000	-7.825%	2	21	-65.670%
2026-01-14	134.1500	134.3100	134.1500	134.3100	0.000%	20	20	-68.357%