Dark

TSLA20261120C385
TSLA Nov 20 2026 385.00 Call (TSLA261120C00385000)
option OPRA

EOD

Sep 21, 2026

23.46+21.554%(+4.16)304

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	22.4000	25.5500	22.4000	23.4600	+21.554%	304	2,276	0.000%
2026-09-18	23.1000	23.1000	18.3400	19.3000	-9.176%	43	2,220	+21.554%
2026-09-17	21.5400	25.2500	20.1000	21.2500	+17.080%	181	2,210	+10.400%
2026-09-16	16.8000	20.7000	16.8000	18.1500	+4.611%	65	2,160	+29.256%
2026-09-15	18.2600	19.5000	16.5000	17.3500	-6.570%	237	2,167	+35.216%
2026-09-14	21.9900	22.0000	17.7000	18.5700	-13.224%	41	2,189	+26.333%
2026-09-11	20.1800	22.3500	20.1800	21.4000	+1.663%	61	2,187	+9.626%
2026-09-10	20.2000	23.8900	20.2000	21.0500	-12.656%	48	2,156	+11.449%
2026-09-09	27.0500	27.0500	24.1000	24.1000	+1.048%	152	2,144	-2.656%
2026-09-08	20.2000	24.7000	19.5200	23.8500	+29.268%	115	2,132	-1.635%
2026-09-04	22.6500	22.6500	16.9000	18.4500	-40.865%	291	2,076	+27.154%
2026-09-03	24.6500	34.2300	24.6500	31.2000	+55.611%	343	2,076	-24.808%
2026-09-02	19.6000	20.0500	17.3500	20.0500	+4.318%	51	2,009	+17.007%
2026-09-01	22.2000	22.2000	18.5500	19.2200	-24.980%	110	2,001	+22.060%
2026-08-31	18.2500	26.0000	18.2500	25.6200	+57.662%	116	2,023	-8.431%
2026-08-28	20.5000	20.9000	15.9000	16.2500	-18.342%	50	2,001	+44.369%
2026-08-27	18.7700	20.5000	18.2400	19.9000	+17.404%	90	1,980	+17.889%
2026-08-26	18.0000	19.3200	16.3000	16.9500	-13.740%	23	1,955	+38.407%
2026-08-25	19.2400	20.8500	19.2000	19.6500	+2.344%	37	1,954	+19.389%
2026-08-24	23.7000	23.7000	18.9500	19.2000	-24.706%	379	1,922	+22.188%
2026-08-21	19.9000	27.4700	19.9000	25.5000	+40.110%	61	1,726	-8.000%
2026-08-20	18.3500	18.5300	17.6000	18.2000	-13.333%	142	1,715	+28.901%
2026-08-19	15.9000	21.0000	15.9000	21.0000	+34.185%	21	1,626	+11.714%
2026-08-18	15.4500	16.5500	15.3500	15.6500	+0.578%	44	1,619	+49.904%
2026-08-17	17.0500	18.0000	15.5600	15.5600	-11.591%	14	1,609	+50.771%
2026-08-14	18.2500	21.6400	15.7500	17.6000	+3.529%	71	1,604	+33.295%
2026-08-13	14.6400	17.2600	14.2500	17.0000	+31.783%	112	1,602	+38.000%
2026-08-12	13.4500	13.4500	12.0900	12.9000	-14.851%	22	1,570	+81.860%
2026-08-11	15.8500	15.9700	15.0800	15.1500	+1.338%	71	1,568	+54.851%
2026-08-10	15.7500	15.7500	14.9000	14.9500	-2.922%	56	1,557	+56.923%
2026-08-07	13.9800	17.1000	13.9800	15.4000	+16.667%	40	1,556	+52.338%
2026-08-06	14.2300	14.2300	13.0700	13.2000	-10.204%	13	1,556	+77.727%
2026-08-05	14.7000	15.0500	14.5000	14.7000	-15.759%	47	1,559	+59.592%
2026-08-04	15.1000	17.4500	15.1000	17.4500	+16.178%	125	1,569	+34.441%
2026-08-03	14.1000	15.7500	14.1000	15.0200	+23.621%	49	1,589	+56.192%
2026-07-31	10.5000	12.2900	10.5000	12.1500	+11.468%	93	1,588	+93.086%
2026-07-30	11.0600	11.7500	10.9000	10.9000	+1.869%	177	1,592	+115.229%
2026-07-29	10.9500	10.9500	10.0000	10.7000	-6.713%	44	1,571	+119.252%
2026-07-28	11.1000	11.6300	10.3500	11.4700	-3.613%	92	1,561	+104.534%
2026-07-27	13.4200	13.7000	11.7100	11.9000	-12.177%	103	1,541	+97.143%
2026-07-24	15.7500	15.7500	12.5700	13.5500	-13.968%	46	1,533	+73.137%
2026-07-23	21.2700	22.2300	14.6800	15.7500	-58.651%	628	1,509	+48.952%
2026-07-22	39.6300	40.5000	38.0000	38.0900	-7.995%	263	1,722	-38.409%
2026-07-21	37.3200	43.6000	37.3200	41.4000	+11.831%	264	1,519	-43.333%
2026-07-20	44.4600	45.1900	36.8700	37.0200	-14.700%	90	1,363	-36.629%
2026-07-17	43.5600	45.1000	42.7600	43.4000	-9.583%	57	1,298	-45.945%
2026-07-16	49.3200	52.1000	46.8000	48.0000	-9.074%	29	1,299	-51.125%
2026-07-15	56.5500	56.5500	50.4500	52.7900	-3.049%	12	1,299	-55.560%
2026-07-14	54.9000	54.9000	54.4500	54.4500	+6.037%	2	1,297	-56.915%
2026-07-13	56.7700	56.7700	51.3500	51.3500	-17.576%	11	1,296	-54.314%
2026-07-10	63.2100	64.1300	60.7500	62.3000	+3.937%	45	1,296	-62.343%
2026-07-09	53.0600	59.9400	52.7500	59.9400	+12.058%	41	1,320	-60.861%
2026-07-08	56.1000	56.1000	53.4000	53.4900	-9.798%	9	1,288	-56.141%
2026-07-07	68.1700	70.0000	59.3000	59.3000	-10.827%	40	1,286	-60.438%
2026-07-06	55.3100	68.6500	52.8000	66.5000	+25.590%	36	1,291	-64.722%
2026-07-02	75.6300	75.6300	51.6000	52.9500	-29.960%	23	1,301	-55.694%
2026-07-01	74.7000	76.5900	71.6000	75.6000	+6.674%	46	1,301	-68.968%
2026-06-30	63.7900	71.3500	63.7900	70.8700	+4.993%	55	1,294	-66.897%
2026-06-29	46.5200	67.5000	46.2700	67.5000	+36.502%	82	1,322	-65.244%
2026-06-26	41.0200	49.4500	40.3200	49.4500	+16.353%	38	1,323	-52.558%
2026-06-25	44.5900	45.1000	42.5000	42.5000	-5.493%	150	1,301	-44.800%
2026-06-24	47.4800	49.3000	44.0000	44.9700	-6.933%	50	1,337	-47.832%
2026-06-23	53.1600	53.2500	47.8500	48.3200	-25.317%	1,191	1,326	-51.449%
2026-06-22	58.0400	64.7000	57.5000	64.7000	+19.043%	3	247	-63.740%
2026-06-18	57.8000	57.8000	54.3500	54.3500	-14.409%	2	254	-56.835%
2026-06-17	61.5000	63.5000	59.1200	63.5000	-8.895%	9	254	-63.055%
2026-06-16	64.1200	69.7000	64.0000	69.7000	+2.500%	11	254	-66.341%
2026-06-15	73.0000	73.0000	68.0000	68.0000	0.000%	14	257	-65.500%
2026-06-12	63.4800	68.0000	63.4800	68.0000	+11.475%	8	257	-65.500%
2026-06-11	54.4700	61.0000	54.4700	61.0000	+12.277%	15	257	-61.541%
2026-06-10	54.7000	56.7000	53.4500	54.3300	-12.582%	71	254	-56.819%
2026-06-09	59.7000	62.1500	57.0000	62.1500	-12.698%	17	224	-62.253%
2026-06-08	65.4500	71.1900	65.4500	71.1900	+21.568%	2	212	-67.046%
2026-06-05	66.4300	66.4300	58.5600	58.5600	-23.250%	6	213	-59.939%
2026-06-04	79.1000	79.1000	76.1500	76.3000	-3.965%	26	212	-69.253%
2026-06-02	79.6900	79.6900	79.3200	79.4500	+5.863%	17	218	-70.472%
2026-06-01	81.2100	81.2100	75.0500	75.0500	-12.232%	6	219	-68.741%
2026-05-29	85.5100	85.5100	85.5100	85.5100	-9.504%	5	215	-72.565%
2026-05-28	94.0500	94.4900	94.0500	94.4900	+13.843%	11	215	-75.172%
2026-05-22	86.9000	86.9000	83.0000	83.0000	+28.902%	6	210	-71.735%
2026-05-19	64.3900	64.3900	64.3900	64.3900	-23.754%	7	214	-63.566%
2026-05-15	84.4500	84.4500	84.4500	84.4500	-14.481%	1	214	-72.220%
2026-05-14	98.7500	98.7500	98.7500	98.7500	-1.250%	1	213	-76.243%
2026-05-13	94.2700	106.5000	94.2700	100.0000	-0.606%	22	213	-76.540%
2026-05-11	82.6500	103.0000	82.6500	100.6100	+20.261%	20	213	-76.682%
2026-05-08	85.8800	86.7400	83.6600	83.6600	+20.080%	6	217	-71.958%
2026-05-07	75.4000	75.4000	69.6700	69.6700	+4.846%	32	220	-66.327%
2026-05-06	61.6000	66.4500	61.6000	66.4500	+10.972%	3	205	-64.695%
2026-05-05	63.0800	63.0800	59.8800	59.8800	-1.836%	8	205	-60.822%
2026-05-04	60.0800	61.0000	60.0800	61.0000	+1.329%	2	198	-61.541%
2026-05-01	54.7000	64.3300	54.7000	60.2000	+13.907%	73	201	-61.030%
2026-04-30	50.9800	52.8500	50.9800	52.8500	+6.876%	11	201	-55.610%
2026-04-29	49.1600	49.9500	49.1600	49.4500	-6.256%	12	194	-52.558%
2026-04-24	56.0000	56.0000	52.3000	52.7500	+1.384%	24	182	-55.526%
2026-04-23	53.2000	53.2000	50.0000	52.0300	-16.951%	28	161	-54.911%
2026-04-22	60.2000	64.0000	60.2000	62.6500	+2.336%	28	135	-62.554%
2026-04-21	62.5000	63.4700	61.2200	61.2200	-14.378%	6	125	-61.679%
2026-04-17	67.3900	74.9800	67.3900	71.5000	+11.388%	28	125	-67.189%
2026-04-16	63.0000	64.1900	61.5000	64.1900	-5.213%	12	104	-63.452%
2026-04-15	49.3800	67.7200	49.3800	67.7200	+39.485%	16	102	-65.357%
2026-04-14	46.1800	48.5500	46.1800	48.5500	+15.595%	12	110	-51.679%
2026-04-13	40.8000	42.0000	40.8000	42.0000	+5.927%	6	107	-44.143%
2026-04-09	39.5500	39.6500	39.5500	39.6500	-2.244%	3	110	-40.832%
2026-04-08	42.7500	42.7500	40.3900	40.5600	+2.554%	60	109	-42.160%
2026-04-07	39.6300	39.6300	38.0500	39.5500	-16.632%	16	104	-40.683%
2026-04-06	47.4400	47.4400	47.4400	47.4400	-4.065%	1	103	-50.548%
2026-04-02	52.5900	52.5900	49.4500	49.4500	-17.583%	48	101	-52.558%
2026-04-01	60.8600	61.0500	60.0000	60.0000	+11.919%	14	101	-60.900%
2026-03-31	51.8900	55.1500	51.2400	53.6100	+15.788%	29	96	-56.240%
2026-03-30	49.1000	49.1000	46.3000	46.3000	-10.027%	5	103	-49.330%
2026-03-27	52.6000	52.6000	50.9500	51.4600	-10.660%	19	100	-54.411%
2026-03-26	61.8000	61.8000	57.6000	57.6000	-14.413%	27	86	-59.271%
2026-03-25	68.3700	69.7100	67.2300	67.3000	+8.636%	22	92	-65.141%
2026-03-23	60.9000	64.5000	60.6700	61.9500	+13.192%	61	74	-62.131%
2026-03-20	61.7000	61.7000	54.7300	54.7300	-11.726%	23	53	-57.135%
2026-03-19	64.2000	65.3300	62.0000	62.0000	-18.933%	25	39	-62.161%
2026-03-16	76.4800	76.4800	76.4800	76.4800	+3.505%	1	15	-69.325%
2026-03-13	75.0500	75.0500	73.8900	73.8900	-5.294%	2	15	-68.250%
2026-03-10	78.0200	78.0200	78.0200	78.0200	+7.941%	5	15	-69.931%
2026-03-09	71.3000	72.2800	71.3000	72.2800	-9.139%	5	15	-67.543%
2026-03-05	79.5500	79.5500	79.5500	79.5500	+8.527%	1	11	-70.509%
2026-03-03	73.3000	73.3000	73.3000	73.3000	-7.180%	1	11	-67.995%
2026-02-27	78.3000	78.9700	78.0200	78.9700	-3.270%	3	11	-70.293%
2026-02-24	81.6400	81.6400	81.6400	81.6400	-1.934%	1	9	-71.264%
2026-02-23	83.2500	83.2500	83.2500	83.2500	-1.654%	1	8	-71.820%
2026-02-20	84.6500	84.6500	84.6500	84.6500	-3.807%	1	9	-72.286%
2026-02-19	88.0000	88.0000	88.0000	88.0000	-2.493%	3	8	-73.341%
2026-02-17	85.3500	90.2500	85.3500	90.2500	-9.705%	3	8	-74.006%
2026-02-11	99.9500	99.9500	99.9500	99.9500	+0.634%	1	8	-76.528%
2026-02-10	99.3200	99.3200	99.3200	99.3200	-0.281%	2	7	-76.379%
2026-02-02	99.6000	99.6000	99.6000	99.6000	-9.372%	1	5	-76.446%
2026-01-28	109.9000	109.9000	109.9000	109.9000	-2.700%	1	4	-78.653%
2026-01-16	112.9500	112.9500	112.9500	112.9500	-0.747%	1	2	-79.230%
2026-01-14	114.2000	114.2000	113.8000	113.8000	0.000%	2	2	-79.385%