Dark

TSLA20261120C370
TSLA Nov 20 2026 370.00 Call (TSLA261120C00370000)
option OPRA

EOD

Sep 21, 2026

30.87+22.744%(+5.72)244

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	29.0000	33.0000	29.0000	30.8700	+22.744%	244	2,652	0.000%
2026-09-18	28.6400	29.0000	24.0000	25.1500	-7.196%	739	2,662	+22.744%
2026-09-17	27.7000	31.8500	26.2500	27.1000	+13.866%	602	2,405	+13.911%
2026-09-16	22.7000	26.9400	22.1500	23.8000	+6.822%	452	2,470	+29.706%
2026-09-15	22.9000	25.2600	21.7000	22.2800	-6.387%	226	2,422	+38.555%
2026-09-14	24.1000	28.9500	23.0500	23.8000	-13.139%	188	2,439	+29.706%
2026-09-11	26.8000	29.1000	26.5000	27.4000	+0.624%	277	2,415	+12.664%
2026-09-10	28.1000	30.9500	24.9500	27.2300	-10.132%	139	2,463	+13.368%
2026-09-09	32.0200	34.7000	30.3000	30.3000	+1.000%	293	2,453	+1.881%
2026-09-08	24.6500	31.1600	24.5600	30.0000	+29.310%	530	2,395	+2.900%
2026-09-04	27.5000	28.6900	21.7000	23.2000	-36.071%	407	2,092	+33.060%
2026-09-03	30.3000	41.4700	30.3000	36.2900	+43.156%	365	2,092	-14.935%
2026-09-02	25.7000	25.7000	22.3000	25.3500	+2.012%	79	2,133	+21.775%
2026-09-01	28.0000	28.0000	23.6500	24.8500	-21.485%	86	2,114	+24.225%
2026-08-31	21.1000	32.3000	21.1000	31.6500	+45.853%	290	2,089	-2.464%
2026-08-28	26.2000	26.2000	20.2500	21.7000	-13.957%	78	2,125	+42.258%
2026-08-27	21.7000	26.0000	21.7000	25.2200	+14.014%	98	2,104	+22.403%
2026-08-26	21.2500	23.8000	20.7000	22.1200	-8.254%	195	2,094	+39.557%
2026-08-25	24.1900	27.0500	23.8700	24.1100	-0.166%	344	2,081	+28.038%
2026-08-24	28.3300	28.3300	23.5800	24.1500	-23.187%	533	2,043	+27.826%
2026-08-21	25.4000	33.2800	24.2300	31.4400	+40.045%	633	1,878	-1.813%
2026-08-20	24.1000	24.1000	20.9700	22.4500	-14.639%	73	1,822	+37.506%
2026-08-19	20.7500	26.5000	20.7500	26.3000	+35.219%	79	1,810	+17.376%
2026-08-18	18.1100	20.8900	17.5600	19.4500	-1.519%	421	1,805	+58.715%
2026-08-17	21.3700	21.3700	19.7500	19.7500	-11.076%	52	1,826	+56.304%
2026-08-14	22.4500	26.7200	19.7000	22.2100	+6.421%	317	1,821	+38.991%
2026-08-13	16.5000	21.5500	16.5000	20.8700	+25.723%	541	1,836	+47.916%
2026-08-12	18.2000	18.2000	15.2000	16.6000	-12.815%	105	1,768	+85.964%
2026-08-11	20.6000	20.8500	18.9300	19.0400	+1.115%	44	1,785	+62.132%
2026-08-10	19.1500	19.7500	18.5000	18.8300	-1.671%	33	1,779	+63.941%
2026-08-07	19.5000	21.7600	17.6500	19.1500	+15.361%	664	1,778	+61.201%
2026-08-06	15.8100	16.8000	15.8100	16.6000	-5.949%	13	1,333	+85.964%
2026-08-05	18.3300	19.5000	17.6500	17.6500	-15.144%	193	1,324	+74.901%
2026-08-04	18.8000	21.3900	18.7500	20.8000	+8.901%	229	1,267	+48.413%
2026-08-03	17.2700	19.6000	17.0900	19.1000	+26.323%	51	1,179	+61.623%
2026-07-31	14.9500	15.5000	12.5800	15.1200	+0.465%	94	1,154	+104.167%
2026-07-30	14.1000	15.0500	13.2000	15.0500	+25.941%	78	1,134	+105.116%
2026-07-29	14.4000	14.5700	11.9500	11.9500	-15.248%	27	1,114	+158.326%
2026-07-28	13.6000	15.2300	13.4000	14.1000	-4.858%	246	1,107	+118.936%
2026-07-27	18.1500	18.1500	14.4000	14.8200	-13.586%	131	1,069	+108.300%
2026-07-24	18.6000	18.6000	15.5000	17.1500	-10.677%	137	1,025	+80.000%
2026-07-23	26.2700	27.0100	18.0000	19.2000	-57.238%	584	985	+60.781%
2026-07-22	46.8600	48.5000	44.9000	44.9000	-5.014%	13	937	-31.247%
2026-07-21	44.2400	50.3400	44.2400	47.2700	+9.930%	15	938	-34.694%
2026-07-20	47.0000	47.2700	43.0000	43.0000	-15.471%	80	940	-28.209%
2026-07-17	51.5000	52.6000	50.8000	50.8700	-10.519%	8	885	-39.316%
2026-07-16	58.4000	58.4000	54.5100	56.8500	-5.250%	37	885	-45.699%
2026-07-15	67.0000	67.0000	60.0000	60.0000	-3.614%	7	886	-48.550%
2026-07-14	62.2500	62.2500	62.2500	62.2500	+5.508%	1	887	-50.410%
2026-07-13	65.8900	65.9000	59.0000	59.0000	-14.740%	12	887	-47.678%
2026-07-10	70.8700	70.8700	69.2000	69.2000	-1.844%	4	880	-55.390%
2026-07-09	60.5600	70.5000	60.5600	70.5000	+19.068%	8	878	-56.213%
2026-07-08	64.1900	64.1900	59.2100	59.2100	-13.625%	11	883	-47.864%
2026-07-07	70.0500	70.0500	67.0000	68.5500	-6.096%	28	880	-54.967%
2026-07-06	73.0000	73.0000	73.0000	73.0000	+23.729%	6	899	-57.712%
2026-07-02	83.3600	83.3600	59.0000	59.0000	-33.782%	13	903	-47.678%
2026-07-01	89.1000	89.1000	89.1000	89.1000	+10.615%	4	903	-65.354%
2026-06-30	77.6000	80.5500	77.6000	80.5500	+10.418%	5	903	-61.676%
2026-06-29	63.4000	72.9500	63.4000	72.9500	+28.501%	3	904	-57.683%
2026-06-26	47.5000	56.7700	47.4300	56.7700	+13.313%	24	906	-45.623%
2026-06-25	49.7000	50.1000	49.0000	50.1000	-3.188%	4	904	-38.383%
2026-06-24	53.5200	53.5200	50.7500	51.7500	-7.092%	10	905	-40.348%
2026-06-23	60.2000	60.2000	54.9800	55.7000	-26.254%	33	903	-44.578%
2026-06-22	75.5300	75.5300	75.5300	75.5300	-1.909%	23	893	-59.129%
2026-06-16	75.5700	77.6300	75.5700	77.0000	+0.260%	3	870	-59.909%
2026-06-15	83.6500	83.6500	76.8000	76.8000	+1.722%	10	874	-59.805%
2026-06-12	72.6000	75.5000	72.6000	75.5000	+19.368%	14	874	-59.113%
2026-06-11	62.2300	65.6600	62.2300	63.2500	+0.636%	25	874	-51.194%
2026-06-10	62.8500	62.8500	62.8500	62.8500	-3.899%	1	854	-50.883%
2026-06-09	65.4000	65.4000	65.4000	65.4000	-13.857%	1	855	-52.798%
2026-06-08	74.5500	76.4300	74.5500	75.9200	+14.683%	120	854	-59.339%
2026-06-05	69.5000	69.5000	66.2000	66.2000	-23.574%	3	819	-53.369%
2026-06-01	86.6200	86.6200	86.6200	86.6200	-10.331%	1	819	-64.362%
2026-05-29	98.6000	98.6000	94.7500	96.6000	-7.222%	10	819	-68.043%
2026-05-27	104.1200	104.1200	104.1200	104.1200	+5.996%	1	816	-70.352%
2026-05-26	93.0500	98.2500	92.7500	98.2300	+10.371%	6	816	-68.574%
2026-05-22	89.0000	89.0000	89.0000	89.0000	-3.261%	1	816	-65.315%
2026-05-21	92.0000	92.0000	92.0000	92.0000	+10.022%	1	815	-66.446%
2026-05-20	83.6200	83.6200	83.6200	83.6200	+14.548%	10	815	-63.083%
2026-05-19	73.0000	73.0000	73.0000	73.0000	-6.650%	1	805	-57.712%
2026-05-18	81.1500	83.2000	78.2000	78.2000	-17.397%	4	805	-60.524%
2026-05-15	94.6700	94.6700	94.6700	94.6700	-15.564%	1	805	-67.392%
2026-05-13	106.1500	115.8500	106.1500	112.1200	+14.642%	6	805	-72.467%
2026-05-12	93.0700	97.8000	93.0700	97.8000	-13.833%	3	805	-68.436%
2026-05-11	89.7500	113.5000	88.3500	113.5000	+20.527%	14	805	-72.802%
2026-05-08	88.9000	95.0000	88.9000	94.1700	+15.688%	11	805	-67.219%
2026-05-07	82.4500	82.4500	81.1500	81.4000	+10.179%	46	807	-62.076%
2026-05-06	65.9500	74.0000	65.9500	73.8800	+8.647%	12	807	-58.216%
2026-05-05	73.5000	75.2000	68.0000	68.0000	+4.535%	21	808	-54.603%
2026-05-04	70.0000	70.0000	64.9500	65.0500	-8.354%	14	813	-52.544%
2026-05-01	63.7300	71.4000	63.7300	70.9800	+13.568%	13	811	-56.509%
2026-04-30	53.5000	62.5000	53.4700	62.5000	+13.225%	6	811	-50.608%
2026-04-29	57.8000	57.8000	54.9500	55.2000	-6.441%	5	810	-44.076%
2026-04-28	61.0800	61.0800	59.0000	59.0000	-3.326%	8	809	-47.678%
2026-04-27	53.2900	61.0300	52.0000	61.0300	+2.040%	18	805	-49.418%
2026-04-24	57.7000	62.5700	57.7000	59.8100	+4.017%	7	805	-48.387%
2026-04-23	58.6500	60.1000	55.6000	57.5000	-17.740%	11	806	-46.313%
2026-04-22	68.3300	70.5000	68.3300	69.9000	-3.613%	24	803	-55.837%
2026-04-20	72.5200	72.5200	72.5200	72.5200	-8.803%	20	803	-57.432%
2026-04-17	73.9000	82.9300	73.9000	79.5200	+11.015%	42	783	-61.180%
2026-04-16	68.0000	72.0000	68.0000	71.6300	-1.200%	6	787	-56.904%
2026-04-15	58.9400	72.5000	58.9400	72.5000	+32.034%	6	790	-57.421%
2026-04-14	51.4100	56.2500	51.4100	54.9100	+16.089%	19	791	-43.781%
2026-04-13	48.9500	48.9500	46.8900	47.3000	+6.221%	3	787	-34.736%
2026-04-10	44.5300	44.5300	44.5300	44.5300	-4.952%	2	788	-30.676%
2026-04-09	43.5000	46.8500	43.5000	46.8500	+3.080%	3	786	-34.109%
2026-04-08	50.3000	50.3000	45.4500	45.4500	-3.133%	29	788	-32.079%
2026-04-07	45.4600	47.0000	43.0500	46.9200	-6.627%	69	788	-34.207%
2026-04-06	58.5000	58.5000	47.9000	50.2500	-10.107%	131	785	-38.567%
2026-04-02	59.5600	61.1500	55.4500	55.9000	-17.697%	222	617	-44.776%
2026-04-01	64.2500	67.9200	64.2500	67.9200	+8.951%	13	617	-54.549%
2026-03-31	57.2500	62.3400	57.0500	62.3400	+16.523%	30	620	-50.481%
2026-03-30	59.7500	59.7500	53.5000	53.5000	-9.014%	459	599	-42.299%
2026-03-27	60.9700	61.0000	57.8200	58.8000	-11.111%	17	222	-47.500%
2026-03-26	69.0000	69.0000	66.1500	66.1500	-10.813%	2	224	-53.333%
2026-03-25	74.1700	74.1700	74.1700	74.1700	+2.729%	1	223	-58.379%
2026-03-24	72.2000	72.2000	72.2000	72.2000	+5.371%	1	224	-57.244%
2026-03-23	65.2700	69.5000	65.0300	68.5200	+11.288%	17	224	-54.947%
2026-03-20	65.2500	65.8600	60.9500	61.5700	-13.634%	19	209	-49.862%
2026-03-19	71.6600	71.8000	71.2800	71.2900	-8.485%	31	198	-56.698%
2026-03-18	80.9500	80.9500	77.9000	77.9000	-3.946%	30	221	-60.372%
2026-03-16	82.7000	82.7000	80.8000	81.1000	+1.629%	47	211	-61.936%
2026-03-13	79.6000	79.8000	79.6000	79.8000	-6.906%	10	186	-61.316%
2026-03-12	82.7000	85.7200	82.7000	85.7200	-3.218%	8	176	-63.987%
2026-03-10	88.5700	88.5700	88.5700	88.5700	+11.972%	3	176	-65.146%
2026-03-09	79.1000	79.1000	79.1000	79.1000	-8.555%	5	176	-60.973%
2026-03-06	83.2500	86.5000	83.2500	86.5000	-0.916%	27	171	-64.312%
2026-03-05	87.2000	87.3000	87.2000	87.3000	+8.313%	31	173	-64.639%
2026-03-03	80.0100	81.9000	79.9900	80.6000	-6.928%	45	142	-61.700%
2026-03-02	82.0000	86.6000	82.0000	86.6000	-5.013%	9	139	-64.353%
2026-02-26	94.5000	94.5000	91.1700	91.1700	+8.278%	17	132	-66.140%
2026-02-23	84.2000	84.2000	84.2000	84.2000	-13.490%	65	120	-63.337%
2026-02-20	94.6000	97.3300	94.6000	97.3300	+2.474%	13	115	-68.283%
2026-02-19	94.4500	94.9800	94.4500	94.9800	-1.575%	6	105	-67.498%
2026-02-18	97.9000	97.9000	96.5000	96.5000	-1.731%	11	103	-68.010%
2026-02-17	92.0000	98.2000	91.7500	98.2000	-3.346%	4	93	-68.564%
2026-02-12	106.4200	106.4200	101.6000	101.6000	-10.247%	9	91	-69.616%
2026-02-11	114.3200	114.3200	113.2000	113.2000	+5.874%	2	83	-72.730%
2026-02-10	106.9200	106.9200	106.9200	106.9200	+6.230%	10	83	-71.128%
2026-02-06	96.9500	100.6500	96.9500	100.6500	+13.729%	2	74	-69.329%
2026-02-05	92.5000	92.5000	86.8500	88.5000	-7.716%	81	74	-65.119%
2026-02-04	97.7000	97.7000	95.9000	95.9000	-7.788%	69	45	-67.810%
2026-02-03	104.0000	104.0000	104.0000	104.0000	-2.758%	1	35	-70.317%
2026-02-02	106.9500	106.9500	106.9500	106.9500	-6.028%	5	34	-71.136%
2026-01-30	113.8100	113.8100	113.8100	113.8100	+9.866%	5	37	-72.876%
2026-01-29	103.5900	103.5900	103.5900	103.5900	-11.318%	30	32	-70.200%
2026-01-27	116.7900	116.8100	116.7700	116.8100	-3.062%	3	3	-73.572%
2026-01-22	120.5000	120.5000	120.5000	120.5000	-1.633%	1	2	-74.382%
2026-01-14	122.5000	122.5000	122.5000	122.5000	0.000%	1	1	-74.800%