Dark

TSLA20261120C365
TSLA Nov 20 2026 365.00 Call (TSLA261120C00365000)
option OPRA

EOD

Sep 21, 2026

33.45+20.541%(+5.70)271

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	33.0000	35.7500	31.8000	33.4500	+20.541%	271	2,072	0.000%
2026-09-18	31.1800	31.5200	26.2500	27.7500	-5.128%	399	2,191	+20.541%
2026-09-17	29.3600	34.1000	28.4100	29.2500	+13.592%	330	2,045	+14.359%
2026-09-16	24.4500	29.2800	24.2500	25.7500	+5.102%	240	2,016	+29.903%
2026-09-15	25.0400	27.3500	23.9400	24.5000	-5.405%	58	2,001	+36.531%
2026-09-14	28.0000	30.5000	25.2400	25.9000	-13.378%	185	1,997	+29.151%
2026-09-11	28.8500	31.7300	28.8500	29.9000	+1.528%	171	1,978	+11.873%
2026-09-10	28.7500	32.9500	28.0500	29.4500	-10.893%	90	1,907	+13.582%
2026-09-09	33.0100	36.2000	32.5000	33.0500	+1.225%	1,207	1,880	+1.210%
2026-09-08	26.7500	33.5000	26.5500	32.6500	+29.769%	322	1,690	+2.450%
2026-09-04	30.3900	31.2000	23.7000	25.1600	-39.154%	773	1,433	+32.949%
2026-09-03	34.7000	44.2300	34.7000	41.3500	+51.465%	222	1,433	-19.105%
2026-09-02	27.4100	27.4100	24.2500	27.3000	+1.449%	95	1,501	+22.527%
2026-09-01	30.5500	30.5500	25.9000	26.9100	-20.946%	162	1,481	+24.303%
2026-08-31	23.4700	34.7000	23.4700	34.0400	+48.646%	179	1,413	-1.733%
2026-08-28	28.5100	28.5100	22.2600	22.9000	-15.122%	68	1,401	+46.070%
2026-08-27	25.5500	27.2500	25.5000	26.9800	+13.888%	30	1,377	+23.981%
2026-08-26	23.0500	25.4000	22.5200	23.6900	-9.855%	172	1,373	+41.199%
2026-08-25	27.2500	29.2500	26.2000	26.2800	+2.857%	38	1,380	+27.283%
2026-08-24	33.5000	33.5000	25.3500	25.5500	-24.071%	159	1,383	+30.920%
2026-08-21	25.9600	36.0000	25.9600	33.6500	+42.585%	625	1,350	-0.594%
2026-08-20	25.5800	25.5800	23.0800	23.6000	-16.490%	33	1,238	+41.737%
2026-08-19	21.7000	28.2600	21.7000	28.2600	+36.720%	153	1,240	+18.365%
2026-08-18	20.4000	22.6000	20.4000	20.6700	-4.747%	45	1,228	+61.829%
2026-08-17	22.2000	22.7000	21.7000	21.7000	-9.091%	31	1,209	+54.147%
2026-08-14	24.5000	28.2800	22.7200	23.8700	+5.062%	54	1,195	+40.134%
2026-08-13	19.9000	23.0500	19.9000	22.7200	+27.640%	19	1,187	+47.227%
2026-08-12	17.4500	17.8000	17.2500	17.8000	-12.099%	16	1,180	+87.921%
2026-08-11	22.0500	22.2000	20.1500	20.2500	-1.842%	157	1,175	+65.185%
2026-08-10	20.4700	21.2000	19.7500	20.6300	+1.127%	267	1,158	+62.143%
2026-08-07	18.6400	23.2500	18.6400	20.4000	+15.909%	45	1,044	+63.971%
2026-08-06	17.4500	19.0800	17.4500	17.6000	-8.571%	45	1,029	+90.057%
2026-08-05	21.1000	21.1000	19.2500	19.2500	-13.093%	25	1,032	+73.766%
2026-08-04	19.9900	22.8100	19.9900	22.1500	+11.028%	40	1,019	+51.016%
2026-08-03	18.3000	20.8000	18.3000	19.9500	+19.461%	28	1,008	+67.669%
2026-07-31	15.8000	17.4300	13.9000	16.7000	+8.442%	51	1,004	+100.299%
2026-07-30	15.1800	15.4500	14.7900	15.4000	+19.103%	37	1,014	+117.208%
2026-07-29	14.7500	15.0500	12.9300	12.9300	-13.512%	95	1,009	+158.701%
2026-07-28	14.8500	15.5900	14.0500	14.9500	-7.887%	27	1,005	+123.746%
2026-07-27	18.9000	19.0000	15.5000	16.2300	-4.754%	86	991	+106.100%
2026-07-24	21.1200	21.1200	16.5000	17.0400	-17.522%	364	963	+96.303%
2026-07-23	28.1100	29.2000	19.6300	20.6600	-57.092%	747	734	+61.907%
2026-07-22	49.4200	51.0500	48.0500	48.1500	-3.371%	12	120	-30.530%
2026-07-21	46.6000	53.4500	46.6000	49.8300	+9.348%	26	118	-32.872%
2026-07-20	53.2500	53.3600	45.5700	45.5700	-15.798%	28	117	-26.596%
2026-07-17	52.5300	55.7400	52.2000	54.1200	-7.724%	36	110	-38.193%
2026-07-16	61.2200	61.2200	58.5500	58.6500	-5.005%	10	97	-42.967%
2026-07-15	65.7600	65.7600	61.7400	61.7400	-5.307%	2	97	-45.821%
2026-07-14	65.3300	65.3300	65.2000	65.2000	-1.347%	2	96	-48.696%
2026-07-13	68.8800	68.8800	63.2200	66.0900	-8.488%	6	95	-49.387%
2026-07-10	76.4000	76.4000	72.2200	72.2200	-1.163%	4	94	-53.683%
2026-07-09	62.7500	73.0700	62.7500	73.0700	+14.118%	2	93	-54.222%
2026-07-08	67.0400	67.0400	62.9300	64.0300	-9.791%	3	92	-47.759%
2026-07-07	73.5000	73.5000	70.9800	70.9800	+13.079%	3	93	-52.874%
2026-07-02	62.5000	62.7700	62.5000	62.7700	-28.719%	3	93	-46.710%
2026-07-01	92.1400	92.1400	88.0600	88.0600	+1.721%	2	93	-62.015%
2026-06-30	78.0800	87.8000	78.0800	86.5700	+52.011%	5	93	-61.361%
2026-06-26	52.5000	56.9500	52.5000	56.9500	+9.815%	11	93	-41.264%
2026-06-25	52.9500	52.9500	51.8600	51.8600	-12.117%	5	88	-35.499%
2026-06-24	59.0100	59.0100	59.0100	59.0100	+1.218%	1	87	-43.315%
2026-06-23	63.8000	63.8000	58.3000	58.3000	-22.985%	4	86	-42.624%
2026-06-22	75.7000	75.7000	75.7000	75.7000	+9.710%	1	87	-55.812%
2026-06-17	68.2000	69.0000	68.2000	69.0000	-7.643%	2	87	-51.522%
2026-06-16	74.7100	74.7100	74.7100	74.7100	+9.884%	1	87	-55.227%
2026-06-12	68.0000	68.0000	67.9900	67.9900	-17.085%	2	86	-50.802%
2026-06-08	82.0000	82.0000	82.0000	82.0000	-5.071%	1	86	-59.207%
2026-06-02	86.3800	86.3800	86.3800	86.3800	-14.897%	1	86	-61.276%
2026-05-26	98.5900	101.5000	98.5900	101.5000	-11.508%	2	87	-67.044%
2026-05-14	114.7000	114.7000	114.7000	114.7000	+1.415%	1	87	-70.837%
2026-05-13	118.7000	118.7000	113.1000	113.1000	+11.429%	4	87	-70.424%
2026-05-12	103.8300	103.8300	101.5000	101.5000	-8.228%	2	87	-67.044%
2026-05-11	114.0000	114.0000	110.6000	110.6000	+12.148%	2	87	-69.756%
2026-05-08	93.5000	98.6200	93.5000	98.6200	+13.487%	4	86	-66.082%
2026-05-07	86.9000	86.9000	86.9000	86.9000	+14.871%	2	87	-61.507%
2026-05-01	66.3600	75.6500	66.3600	75.6500	+15.320%	12	88	-55.783%
2026-04-30	56.5500	65.6000	56.5500	65.6000	+5.111%	2	88	-49.009%
2026-04-27	55.5000	62.4100	55.3500	62.4100	-3.345%	14	89	-46.403%
2026-04-24	64.5700	64.5700	64.5700	64.5700	+5.852%	1	89	-48.196%
2026-04-23	60.8100	61.0000	60.8100	61.0000	-16.484%	2	89	-45.164%
2026-04-21	73.0400	73.0400	73.0400	73.0400	-2.834%	2	89	-54.203%
2026-04-20	75.1700	75.1700	75.1700	75.1700	-14.042%	20	91	-55.501%
2026-04-17	76.6500	87.4500	76.6500	87.4500	+19.012%	3	71	-61.750%
2026-04-16	72.9600	73.5200	71.4100	73.4800	+12.098%	17	73	-54.477%
2026-04-15	64.9000	65.5500	64.9000	65.5500	+14.578%	7	64	-48.970%
2026-04-14	53.1500	57.2100	53.1500	57.2100	+14.192%	10	63	-41.531%
2026-04-13	48.5500	50.1000	48.5500	50.1000	+4.050%	2	64	-33.234%
2026-04-09	44.2200	48.1700	44.2200	48.1500	+3.459%	16	65	-30.530%
2026-04-08	55.0500	55.0500	46.5400	46.5400	+0.259%	28	65	-28.126%
2026-04-07	47.4700	47.4700	46.4200	46.4200	-11.141%	12	74	-27.941%
2026-04-06	59.8000	59.8000	52.1800	52.2400	-9.760%	11	62	-35.969%
2026-04-02	61.5500	63.0000	57.7300	57.8900	-15.229%	16	53	-42.218%
2026-04-01	70.5300	70.5300	68.2900	68.2900	+6.354%	2	53	-51.018%
2026-03-31	62.6700	64.2100	62.6700	64.2100	+17.493%	8	53	-47.905%
2026-03-30	54.5000	54.6700	54.5000	54.6500	-11.584%	15	46	-38.792%
2026-03-27	60.6000	61.8100	60.6000	61.8100	-10.420%	2	38	-45.883%
2026-03-26	69.0000	69.0000	69.0000	69.0000	-1.709%	1	37	-51.522%
2026-03-23	73.1200	73.1200	70.2000	70.2000	+4.077%	2	36	-52.350%
2026-03-20	68.1300	68.4700	67.4500	67.4500	-9.366%	4	35	-50.408%
2026-03-19	74.4200	74.4200	74.4200	74.4200	-16.886%	1	34	-55.052%
2026-03-10	90.5500	90.5500	89.5400	89.5400	+2.683%	4	35	-62.642%
2026-03-06	87.2000	87.2000	87.2000	87.2000	-4.070%	1	33	-61.640%
2026-03-05	90.9000	90.9000	90.9000	90.9000	-3.092%	2	32	-63.201%
2026-03-04	91.7500	93.8000	91.7500	93.8000	+12.335%	3	34	-64.339%
2026-03-03	82.6100	83.8500	82.5900	83.5000	-7.098%	53	32	-59.940%
2026-03-02	89.8800	89.8800	89.8800	89.8800	-1.100%	1	8	-62.784%
2026-02-27	90.8800	90.8800	90.8800	90.8800	-5.530%	1	9	-63.193%
2026-02-26	94.7800	96.2000	94.7800	96.2000	+3.252%	4	9	-65.229%
2026-02-24	93.1700	93.1700	93.1700	93.1700	+5.360%	1	7	-64.098%
2026-02-23	88.4300	88.4300	88.4300	88.4300	-7.885%	1	6	-62.173%
2026-02-06	96.0000	96.0000	96.0000	96.0000	+0.094%	1	5	-65.156%
2026-02-04	95.9100	95.9100	95.9100	95.9100	-22.995%	1	5	-65.124%
2026-01-26	124.5500	124.5500	124.5500	124.5500	-0.479%	5	5	-73.143%
2026-01-14	125.1500	125.1500	125.1500	125.1500	0.000%	1	1	-73.272%