Dark

TSLA20261120C380
TSLA Nov 20 2026 380.00 Call (TSLA261120C00380000)
option OPRA

EOD

Sep 21, 2026

26.00+22.931%(+4.85)754

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	24.2900	28.0000	24.2900	26.0000	+22.931%	754	3,553	0.000%
2026-09-18	23.5400	24.8000	20.2000	21.1500	-7.843%	309	3,503	+22.931%
2026-09-17	23.7000	27.2000	21.8700	22.9500	+16.734%	481	3,448	+13.290%
2026-09-16	19.7000	22.8300	18.6000	19.6600	+3.856%	222	3,439	+32.248%
2026-09-15	19.0400	21.2500	18.4200	18.9300	-4.874%	244	3,458	+37.348%
2026-09-14	23.1700	23.1700	19.4500	19.9000	-14.482%	818	3,366	+30.653%
2026-09-11	22.6800	25.0000	21.9800	23.2700	+1.571%	475	2,903	+11.732%
2026-09-10	22.9000	26.4000	21.1500	22.9100	-13.220%	353	2,658	+13.488%
2026-09-09	25.9000	29.5100	25.8000	26.4000	+2.724%	659	2,601	-1.515%
2026-09-08	21.5500	26.7500	21.0000	25.7000	+30.457%	372	2,218	+1.167%
2026-09-04	23.0000	23.0000	18.3500	19.7000	-37.658%	491	2,007	+31.980%
2026-09-03	25.8100	36.7000	25.7500	31.6000	+45.622%	899	2,007	-17.722%
2026-09-02	21.2500	21.7500	19.3000	21.7000	+2.795%	198	1,724	+19.816%
2026-09-01	22.1000	22.8500	19.8000	21.1100	-24.337%	164	1,761	+23.164%
2026-08-31	18.2900	27.9000	18.2900	27.9000	+58.523%	234	1,731	-6.810%
2026-08-28	22.1700	23.1000	17.2500	17.6000	-19.524%	149	1,747	+47.727%
2026-08-27	20.8000	22.1500	19.2000	21.8700	+18.537%	61	1,748	+18.884%
2026-08-26	18.0100	20.8400	17.7500	18.4500	-11.722%	53	1,728	+40.921%
2026-08-25	20.4500	23.5800	20.4500	20.9000	+0.869%	90	1,733	+24.402%
2026-08-24	27.0000	27.0000	20.5000	20.7200	-26.629%	223	1,728	+25.483%
2026-08-21	21.5000	29.2500	21.3000	28.2400	+41.838%	362	1,664	-7.932%
2026-08-20	20.6100	20.9000	18.1000	19.9100	-13.435%	250	1,622	+30.588%
2026-08-19	16.8000	23.0000	16.8000	23.0000	+35.135%	118	1,563	+13.043%
2026-08-18	15.1500	17.5000	15.1500	17.0200	-5.444%	93	1,519	+52.761%
2026-08-17	17.7000	18.4300	17.4000	18.0000	-5.263%	48	1,518	+44.444%
2026-08-14	20.0000	23.3500	17.2000	19.0000	+3.825%	337	1,526	+36.842%
2026-08-13	14.3500	19.0000	14.3500	18.3000	+30.995%	296	1,516	+42.077%
2026-08-12	16.6400	16.6400	13.1300	13.9700	-14.765%	32	1,317	+86.113%
2026-08-11	16.8500	18.0000	16.2000	16.3900	+2.055%	207	1,325	+58.633%
2026-08-10	16.2500	17.3200	16.0000	16.0600	-3.544%	69	1,190	+61.893%
2026-08-07	16.8500	18.9000	15.8000	16.6500	+18.169%	160	1,181	+56.156%
2026-08-06	14.2500	15.2000	13.8600	14.0900	-9.389%	10	1,134	+84.528%
2026-08-05	15.9900	17.2000	14.8000	15.5500	-16.934%	41	1,118	+67.203%
2026-08-04	16.4000	18.7200	16.4000	18.7200	+12.839%	214	1,113	+38.889%
2026-08-03	14.8500	17.0000	14.8500	16.5900	+26.064%	104	1,046	+56.721%
2026-07-31	12.7000	13.6000	11.1700	13.1600	+1.387%	125	1,052	+97.568%
2026-07-30	11.9000	13.0500	11.5500	12.9800	+26.758%	88	1,052	+100.308%
2026-07-29	11.5800	12.2500	10.2400	10.2400	-16.816%	26	1,054	+153.906%
2026-07-28	12.0500	13.1000	11.3700	12.3100	-4.942%	28	1,041	+111.210%
2026-07-27	15.2200	15.2200	12.4100	12.9500	-13.378%	623	1,025	+100.772%
2026-07-24	16.9500	16.9500	13.5500	14.9500	-10.264%	152	566	+73.913%
2026-07-23	24.7000	24.7000	16.4800	16.6600	-59.405%	232	558	+56.062%
2026-07-22	42.8000	43.6700	40.6500	41.0400	-5.219%	203	585	-36.647%
2026-07-21	40.9500	45.9300	40.9500	43.3000	+9.676%	61	541	-39.954%
2026-07-20	46.9000	47.5500	38.8700	39.4800	-13.949%	62	538	-34.144%
2026-07-17	45.8300	47.5000	44.5500	45.8800	-8.697%	32	508	-43.330%
2026-07-16	51.7600	51.7600	50.2500	50.2500	-11.062%	5	499	-48.259%
2026-07-15	59.2300	59.2300	52.8700	56.5000	-0.300%	11	498	-53.982%
2026-07-14	57.1000	57.1000	56.6700	56.6700	+5.295%	4	497	-54.120%
2026-07-13	60.2400	60.2400	53.8200	53.8200	-16.842%	38	497	-51.691%
2026-07-10	66.0000	66.0000	64.7200	64.7200	+3.008%	3	493	-59.827%
2026-07-09	55.2100	62.8300	55.2100	62.8300	+12.801%	5	494	-58.618%
2026-07-08	58.5700	58.5700	54.0500	55.7000	-12.104%	7	495	-53.321%
2026-07-07	71.1800	71.1800	63.3700	63.3700	-13.806%	18	494	-58.971%
2026-07-06	57.9000	73.5200	55.8000	73.5200	+34.825%	13	503	-64.635%
2026-07-02	78.7000	78.7000	54.5300	54.5300	-30.009%	38	508	-52.320%
2026-07-01	78.1800	81.4800	77.9100	77.9100	+2.716%	9	508	-66.628%
2026-06-30	66.2500	77.4200	66.2500	75.8500	+9.452%	27	505	-65.722%
2026-06-29	48.9400	69.3000	48.9400	69.3000	+41.429%	46	503	-62.482%
2026-06-26	42.9000	51.9500	42.9000	49.0000	+9.546%	19	496	-46.939%
2026-06-25	46.8900	47.3900	44.5400	44.7300	-5.233%	75	491	-41.873%
2026-06-24	49.8100	51.0100	45.9200	47.2000	-6.256%	71	445	-44.915%
2026-06-23	56.8800	56.8800	50.3500	50.3500	-25.352%	20	436	-48.361%
2026-06-22	67.4500	67.4500	67.4500	67.4500	+7.030%	5	420	-61.453%
2026-06-18	56.7300	63.0200	56.7300	63.0200	+4.719%	15	404	-58.743%
2026-06-17	60.1800	60.1800	60.1800	60.1800	-10.179%	1	404	-56.796%
2026-06-16	66.5500	67.0000	65.6000	67.0000	-9.300%	42	404	-61.194%
2026-06-15	75.9000	75.9000	73.8700	73.8700	+6.702%	2	385	-64.803%
2026-06-12	67.0000	69.2300	65.0000	69.2300	+6.508%	3	385	-62.444%
2026-06-11	56.0000	65.0000	56.0000	65.0000	+14.740%	12	385	-60.000%
2026-06-10	57.6500	57.6500	55.6500	56.6500	-18.840%	17	383	-54.104%
2026-06-08	68.0700	69.8000	66.9600	69.8000	+12.581%	10	375	-62.751%
2026-06-05	69.0000	69.0000	62.0000	62.0000	-31.378%	8	373	-58.065%
2026-06-03	90.3500	90.3500	90.3500	90.3500	+12.867%	1	366	-71.223%
2026-06-02	80.1800	80.1800	80.0500	80.0500	-8.931%	2	367	-67.520%
2026-05-29	93.9800	93.9800	87.9000	87.9000	-8.294%	8	365	-70.421%
2026-05-28	95.8500	95.8500	95.8500	95.8500	-0.848%	1	358	-72.874%
2026-05-27	96.6700	96.6700	96.6700	96.6700	+6.383%	1	359	-73.104%
2026-05-26	89.3500	90.8700	89.3500	90.8700	+8.179%	2	359	-71.388%
2026-05-22	84.0000	84.0000	84.0000	84.0000	+5.727%	1	360	-69.048%
2026-05-20	73.2400	79.4500	73.2400	79.4500	+12.297%	2	361	-67.275%
2026-05-19	70.7500	70.7500	70.7500	70.7500	-6.908%	1	361	-63.251%
2026-05-18	83.9000	83.9000	76.0000	76.0000	-28.329%	2	361	-65.789%
2026-05-13	106.0400	106.0400	106.0400	106.0400	+0.208%	1	361	-75.481%
2026-05-11	87.9800	105.8200	87.9800	105.8200	+18.301%	11	361	-75.430%
2026-05-08	86.3500	90.4000	85.4700	89.4500	+17.899%	26	357	-70.933%
2026-05-07	77.7800	78.5000	72.2500	75.8700	+11.738%	45	363	-65.731%
2026-05-06	64.0000	68.2000	64.0000	67.9000	+6.343%	6	346	-61.708%
2026-05-05	67.5000	67.5000	63.8500	63.8500	+0.869%	14	345	-59.280%
2026-05-04	64.9300	64.9300	62.5000	63.3000	+0.476%	5	335	-58.926%
2026-05-01	57.2400	65.8500	55.6200	63.0000	+11.307%	29	337	-58.730%
2026-04-30	49.9500	56.6000	48.4600	56.6000	+9.372%	16	337	-54.064%
2026-04-29	52.0000	53.0500	51.7500	51.7500	-4.784%	4	335	-49.758%
2026-04-28	55.5100	55.5100	54.3500	54.3500	-3.257%	5	335	-52.162%
2026-04-27	51.7500	56.4000	48.9200	56.1800	+1.591%	33	335	-53.720%
2026-04-24	58.7000	58.7000	53.5400	55.3000	+3.287%	112	326	-52.984%
2026-04-23	57.5000	57.9100	52.8500	53.5400	-17.504%	10	310	-51.438%
2026-04-22	62.4700	64.9000	62.4700	64.9000	+2.269%	32	304	-59.938%
2026-04-21	65.9000	67.2500	63.4600	63.4600	-6.401%	15	345	-59.029%
2026-04-20	67.8000	67.8000	67.8000	67.8000	-6.868%	2	345	-61.652%
2026-04-17	72.0000	78.2100	71.9700	72.8000	+9.195%	67	316	-64.286%
2026-04-16	65.1500	67.0900	65.1500	66.6700	-4.757%	14	316	-61.002%
2026-04-15	51.4900	70.0000	50.2000	70.0000	+40.562%	50	313	-62.857%
2026-04-14	48.0000	51.7300	47.9500	49.8000	+12.036%	56	308	-47.791%
2026-04-13	42.7500	44.5900	42.7500	44.4500	+7.497%	60	293	-41.507%
2026-04-10	41.5500	41.5500	40.3200	41.3500	-0.601%	7	253	-37.122%
2026-04-09	38.7500	43.0900	38.7500	41.6000	+1.463%	8	251	-37.500%
2026-04-08	46.6600	46.6600	40.2000	41.0000	-4.983%	102	252	-36.585%
2026-04-07	41.5700	43.1500	39.5000	43.1500	-7.204%	23	199	-39.745%
2026-04-06	53.4000	53.4000	44.5600	46.5000	-9.709%	19	188	-44.086%
2026-04-02	55.1000	56.2300	51.2000	51.5000	-18.020%	19	194	-49.515%
2026-04-01	60.5000	62.9000	58.6000	62.8200	+9.063%	50	194	-58.612%
2026-03-31	53.3000	57.6000	53.3000	57.6000	+18.885%	52	169	-54.861%
2026-03-30	54.9000	56.1000	48.3500	48.4500	-9.338%	17	140	-46.336%
2026-03-27	55.2600	57.0000	52.9000	53.4400	-10.933%	33	140	-51.347%
2026-03-26	65.6700	65.6700	60.0000	60.0000	-14.420%	17	136	-56.667%
2026-03-25	72.3000	72.7000	69.6600	70.1100	+5.429%	28	129	-62.915%
2026-03-24	65.0000	66.5000	64.0000	66.5000	+3.229%	25	125	-60.902%
2026-03-23	63.5000	66.2500	63.1300	64.4200	+13.816%	46	126	-59.640%
2026-03-20	63.5000	63.5000	56.5500	56.6000	-12.316%	44	100	-54.064%
2026-03-19	66.7000	67.1600	64.5500	64.5500	-12.617%	124	76	-59.721%
2026-03-18	75.6800	75.6800	73.8700	73.8700	-3.375%	3	36	-64.803%
2026-03-16	80.9000	80.9000	76.4500	76.4500	-3.301%	2	36	-65.991%
2026-03-12	79.0600	79.0600	79.0600	79.0600	-8.928%	3	35	-67.114%
2026-03-11	86.8100	86.8100	86.8100	86.8100	+5.518%	2	32	-70.050%
2026-03-10	82.2700	82.2700	82.2700	82.2700	+1.794%	2	32	-68.397%
2026-03-06	81.1600	81.1600	80.8200	80.8200	-3.786%	2	32	-67.830%
2026-03-05	83.9000	84.0000	83.9000	84.0000	-1.142%	2	31	-69.048%
2026-03-04	84.9700	84.9700	84.9700	84.9700	+12.469%	1	29	-69.401%
2026-03-03	75.9000	77.0400	73.4800	75.5500	-8.943%	13	29	-65.586%
2026-03-02	82.9700	82.9700	82.9700	82.9700	-7.944%	1	27	-68.663%
2026-02-26	90.1300	90.1300	90.1300	90.1300	-4.392%	1	28	-71.153%
2026-02-25	92.1000	94.2700	92.1000	94.2700	+12.507%	5	22	-72.420%
2026-02-24	82.5500	83.7900	82.5500	83.7900	+6.130%	2	22	-68.970%
2026-02-23	84.0500	84.8500	78.9500	78.9500	-12.608%	4	21	-67.068%
2026-02-20	90.3400	90.3400	90.3400	90.3400	+0.781%	1	20	-71.220%
2026-02-19	87.4500	90.3100	87.4500	89.6400	+1.748%	4	20	-70.995%
2026-02-17	88.1000	88.1000	88.1000	88.1000	-7.146%	1	20	-70.488%
2026-02-13	94.8800	94.8800	94.8800	94.8800	-13.391%	1	21	-72.597%
2026-02-12	109.5500	109.5500	109.5500	109.5500	+12.072%	1	21	-76.267%
2026-02-09	97.7500	97.7500	97.7500	97.7500	+2.549%	1	20	-73.402%
2026-02-06	92.6000	95.3200	92.6000	95.3200	+12.406%	6	19	-72.723%
2026-02-05	84.8900	86.7500	81.8300	84.8000	-8.473%	12	18	-69.340%
2026-02-04	97.8000	97.8000	92.6500	92.6500	-11.930%	2	10	-71.937%
2026-02-02	105.2000	105.2000	105.2000	105.2000	-6.055%	1	10	-75.285%
2026-01-30	111.9800	111.9800	111.9800	111.9800	+10.871%	2	10	-76.782%
2026-01-29	102.0000	102.0000	101.0000	101.0000	-9.009%	3	12	-74.257%
2026-01-28	111.5000	111.5000	111.0000	111.0000	+9.198%	6	11	-76.577%
2026-01-20	104.9200	104.9200	101.6500	101.6500	-14.219%	4	5	-74.422%
2026-01-16	118.5000	118.5000	118.5000	118.5000	+0.688%	1	1	-78.059%
2026-01-15	117.6900	117.6900	117.6900	117.6900	+0.719%	1	1	-77.908%
2026-01-14	116.8500	116.8500	116.8500	116.8500	0.000%	1	1	-77.749%