Dark

TSLA20261120C390
TSLA Nov 20 2026 390.00 Call (TSLA261120C00390000)
option OPRA

EOD

Sep 21, 2026

21.15+19.222%(+3.41)350

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	20.3000	23.5300	20.3000	21.1500	+19.222%	350	1,595	0.000%
2026-09-18	19.6400	20.5000	16.8000	17.7400	-8.792%	202	1,568	+19.222%
2026-09-17	19.4700	23.1200	18.5600	19.4500	+18.525%	246	1,519	+8.740%
2026-09-16	17.0000	19.0600	15.7000	16.4100	+3.208%	114	1,464	+28.885%
2026-09-15	16.9700	17.8100	15.0000	15.9000	-5.917%	127	1,448	+33.019%
2026-09-14	17.3000	20.0000	16.2500	16.9000	-15.288%	57	1,457	+25.148%
2026-09-11	21.0000	21.1500	19.2700	19.9500	+2.151%	55	1,442	+6.015%
2026-09-10	19.0500	21.9000	18.7600	19.5300	-13.392%	63	1,422	+8.295%
2026-09-09	25.2700	25.2700	22.1900	22.5500	+2.129%	191	1,408	-6.208%
2026-09-08	18.2000	22.8500	18.2000	22.0800	+32.216%	112	1,446	-4.212%
2026-09-04	20.8200	20.8200	15.4500	16.7000	-39.229%	385	1,433	+26.647%
2026-09-03	25.0000	32.0000	24.2500	27.4800	+50.989%	680	1,433	-23.035%
2026-09-02	18.0000	18.2000	15.9500	18.2000	+2.883%	63	1,448	+16.209%
2026-09-01	18.9300	19.4400	17.0500	17.6900	-26.292%	303	1,442	+19.559%
2026-08-31	17.1500	24.2000	17.1500	24.0000	+57.377%	376	1,483	-11.875%
2026-08-28	18.8000	18.8000	14.5200	15.2500	-18.011%	99	1,384	+38.689%
2026-08-27	16.3500	19.0000	16.3500	18.6000	+18.850%	124	1,368	+13.710%
2026-08-26	16.4000	16.4000	15.0000	15.6500	-16.310%	32	1,343	+35.144%
2026-08-25	17.5700	19.9000	17.5700	18.7000	+5.949%	279	1,335	+13.102%
2026-08-24	23.3500	23.3500	17.3000	17.6500	-25.715%	95	1,246	+19.830%
2026-08-21	19.4000	25.6000	18.3800	23.7600	+37.262%	475	1,222	-10.985%
2026-08-20	17.7300	17.8200	15.5000	17.3100	-5.770%	37	1,087	+22.184%
2026-08-19	15.0000	18.8000	14.4500	18.3700	+29.366%	88	1,076	+15.133%
2026-08-18	12.4500	15.2500	12.4500	14.2000	-8.091%	85	1,078	+48.944%
2026-08-17	16.3000	16.3000	14.8900	15.4500	-6.647%	88	1,152	+36.893%
2026-08-14	16.7000	20.1000	14.9000	16.5500	+5.079%	250	1,080	+27.795%
2026-08-13	12.0500	16.1400	12.0500	15.7500	+31.250%	73	1,020	+34.286%
2026-08-12	13.1500	13.1500	11.0000	12.0000	-15.493%	92	1,006	+76.250%
2026-08-11	14.7700	15.4700	13.7500	14.2000	-2.069%	76	1,007	+48.944%
2026-08-10	14.1300	14.5000	13.9200	14.5000	+2.113%	26	1,018	+45.862%
2026-08-07	14.8000	16.0000	13.9700	14.2000	+13.782%	87	1,005	+48.944%
2026-08-06	12.6500	13.2000	12.3000	12.4800	-9.236%	61	983	+69.471%
2026-08-05	14.1600	15.1500	12.9900	13.7500	-14.596%	21	983	+53.818%
2026-08-04	15.2500	16.1000	13.9000	16.1000	+14.103%	240	971	+31.366%
2026-08-03	12.0000	14.7700	11.8700	14.1100	+21.116%	144	960	+49.894%
2026-07-31	12.0000	12.0500	9.7900	11.6500	+4.955%	90	940	+81.545%
2026-07-30	10.0200	11.1800	9.9600	11.1000	+23.884%	99	941	+90.541%
2026-07-29	10.1500	10.4000	8.9000	8.9600	-14.910%	68	938	+136.049%
2026-07-28	10.9000	10.9000	9.5500	10.5300	-5.306%	502	946	+100.855%
2026-07-27	12.7000	12.7000	10.8100	11.1200	-6.397%	185	495	+90.198%
2026-07-24	13.3000	13.3000	11.7000	11.8800	-13.913%	76	499	+78.030%
2026-07-23	20.4000	21.0000	13.8000	13.8000	-62.622%	126	473	+53.261%
2026-07-22	37.1700	38.9800	36.9200	36.9200	-4.894%	18	412	-42.714%
2026-07-21	35.3800	41.6500	35.3800	38.8200	+12.035%	69	409	-45.518%
2026-07-20	42.8600	42.9400	34.6500	34.6500	-16.081%	61	405	-38.961%
2026-07-17	42.6000	43.3500	40.0000	41.2900	-12.521%	72	383	-48.777%
2026-07-16	46.9100	49.2800	45.0000	47.2000	-6.200%	15	370	-55.191%
2026-07-15	53.9000	57.0000	48.2000	50.3200	-0.356%	27	368	-57.969%
2026-07-14	53.0000	53.0000	50.5000	50.5000	+1.917%	15	372	-58.119%
2026-07-13	54.9900	54.9900	49.0000	49.5500	-17.279%	148	383	-57.316%
2026-07-10	60.4500	62.2000	57.9700	59.9000	+3.009%	137	402	-64.691%
2026-07-09	50.8200	58.1500	50.0000	58.1500	+12.694%	8	397	-63.629%
2026-07-08	53.6800	53.8200	49.0000	51.6000	-12.319%	38	398	-59.012%
2026-07-07	65.2000	65.2000	58.8500	58.8500	-7.352%	5	394	-64.061%
2026-07-06	52.7500	66.9800	50.0000	63.5200	+27.167%	79	392	-66.703%
2026-07-02	72.5900	72.5900	48.8000	49.9500	-30.644%	103	357	-57.658%
2026-07-01	71.2500	75.6500	69.5200	72.0200	+1.896%	62	357	-70.633%
2026-06-30	59.9500	70.6800	59.9500	70.6800	+10.576%	26	386	-70.076%
2026-06-29	44.4000	63.9200	44.1300	63.9200	+34.995%	66	388	-66.912%
2026-06-26	39.0700	47.4700	39.0700	47.3500	+17.232%	9	367	-55.333%
2026-06-25	42.6500	42.6900	40.3900	40.3900	-5.121%	19	369	-47.636%
2026-06-24	45.1800	46.8500	42.5700	42.5700	-7.757%	23	369	-50.317%
2026-06-23	55.8500	55.8500	46.1500	46.1500	-25.444%	29	372	-54.171%
2026-06-22	60.0000	66.0000	58.7000	61.9000	+6.853%	26	352	-65.832%
2026-06-18	51.0000	57.9300	50.2000	57.9300	+4.946%	65	351	-63.490%
2026-06-17	57.7000	57.7000	55.2000	55.2000	-15.879%	3	351	-61.685%
2026-06-16	65.6200	65.6200	65.6200	65.6200	+0.954%	1	351	-67.769%
2026-06-15	67.8000	67.8000	64.8800	65.0000	+1.372%	9	340	-67.462%
2026-06-12	60.5000	64.1200	55.9800	64.1200	+4.260%	22	340	-67.015%
2026-06-11	51.5200	61.9000	51.5200	61.5000	+18.269%	26	340	-65.610%
2026-06-10	60.3500	60.3500	52.0000	52.0000	-13.247%	55	342	-59.327%
2026-06-09	62.6500	62.6500	54.4500	59.9400	-13.755%	28	306	-64.715%
2026-06-08	63.0000	69.7000	63.0000	69.5000	+20.055%	8	306	-69.568%
2026-06-05	65.0400	65.1000	56.2000	57.8900	-21.270%	60	307	-63.465%
2026-06-04	74.3000	74.3000	73.5300	73.5300	-11.940%	2	299	-71.236%
2026-06-03	79.5500	83.5000	79.5500	83.5000	+8.540%	36	299	-74.671%
2026-06-02	75.6400	76.9300	75.6400	76.9300	-11.818%	2	299	-72.507%
2026-05-29	84.2000	87.2500	84.0000	87.2400	-1.668%	9	299	-75.757%
2026-05-28	88.7200	88.7200	88.7200	88.7200	-0.359%	1	298	-76.161%
2026-05-27	89.0400	89.0400	89.0400	89.0400	+8.678%	1	298	-76.247%
2026-05-22	77.0000	81.9300	77.0000	81.9300	+7.661%	2	298	-74.185%
2026-05-21	73.3700	76.1000	73.3700	76.1000	+5.621%	4	298	-72.208%
2026-05-20	68.6200	72.0500	68.1400	72.0500	+8.591%	5	298	-70.645%
2026-05-19	66.0000	66.3500	66.0000	66.3500	-5.174%	4	297	-68.124%
2026-05-18	70.4000	72.5000	69.9700	69.9700	-18.469%	4	297	-69.773%
2026-05-15	85.8200	85.8200	85.8200	85.8200	-11.753%	10	297	-75.355%
2026-05-14	96.5700	100.1000	96.5700	97.2500	-4.936%	4	290	-78.252%
2026-05-13	98.5100	102.6500	98.5100	102.3000	+20.708%	8	288	-79.326%
2026-05-12	92.3900	92.3900	84.2200	84.7500	-14.377%	25	288	-75.044%
2026-05-11	92.5000	98.9800	92.5000	98.9800	+19.773%	9	288	-78.632%
2026-05-08	79.0500	83.2000	79.0500	82.6400	+18.057%	29	290	-74.407%
2026-05-07	69.0000	74.0000	68.1100	70.0000	+9.290%	11	268	-69.786%
2026-05-06	55.0000	64.0500	55.0000	64.0500	+9.487%	26	270	-66.979%
2026-05-05	60.7000	62.0500	58.5000	58.5000	-1.681%	22	247	-63.846%
2026-05-04	57.2000	60.0400	55.8800	59.5000	+1.105%	8	238	-64.454%
2026-05-01	56.0000	62.7200	55.9900	58.8500	+12.524%	18	232	-64.061%
2026-04-30	49.4000	53.2300	49.4000	52.3000	+10.664%	5	232	-59.560%
2026-04-29	46.9000	47.2600	45.8900	47.2600	-4.852%	10	234	-55.248%
2026-04-28	50.4800	52.6400	49.6700	49.6700	-3.497%	5	235	-57.419%
2026-04-27	44.9400	52.0000	44.9400	51.4700	+1.921%	14	233	-58.908%
2026-04-24	53.5200	53.5200	49.1500	50.5000	+2.351%	13	229	-58.119%
2026-04-23	54.2600	54.2600	47.3500	49.3400	-18.149%	17	228	-57.134%
2026-04-22	58.3900	61.2500	58.3900	60.2800	+2.639%	8	225	-64.914%
2026-04-21	61.6500	61.6500	58.7300	58.7300	-6.436%	2	220	-63.988%
2026-04-20	68.6100	68.6100	61.9000	62.7700	-9.121%	17	220	-66.306%
2026-04-17	65.3100	73.0000	64.0000	69.0700	+13.602%	34	216	-69.379%
2026-04-16	59.1500	62.3000	57.7300	60.8000	-6.231%	16	216	-65.214%
2026-04-15	46.4200	65.4900	46.4200	64.8400	+39.591%	109	211	-67.381%
2026-04-14	43.0000	46.6900	43.0000	46.4500	+15.404%	15	149	-54.467%
2026-04-13	40.9600	40.9600	40.2500	40.2500	+6.201%	5	139	-47.453%
2026-04-10	37.4500	37.9000	37.4500	37.9000	-0.263%	3	135	-44.195%
2026-04-09	35.3700	39.6500	35.3700	38.0000	-4.571%	15	136	-44.342%
2026-04-08	41.1000	41.1000	39.1000	39.8200	+7.043%	40	135	-46.886%
2026-04-07	39.5000	39.5000	36.1500	37.2000	-11.744%	41	135	-43.145%
2026-04-06	48.1800	48.1800	40.0200	42.1500	-11.356%	58	135	-49.822%
2026-04-02	50.4000	50.4700	47.0300	47.5500	-18.857%	31	99	-55.521%
2026-04-01	55.6100	58.6000	55.6100	58.6000	+10.171%	10	99	-63.908%
2026-03-31	52.4000	53.1900	52.0000	53.1900	+18.069%	3	99	-60.237%
2026-03-30	50.1600	50.1600	44.6300	45.0500	-8.990%	20	97	-53.052%
2026-03-27	51.1800	51.9600	49.5000	49.5000	-11.051%	42	93	-57.273%
2026-03-26	61.5500	61.5500	55.6500	55.6500	-11.244%	10	81	-61.995%
2026-03-25	66.4500	67.0000	62.7000	62.7000	+1.935%	17	82	-66.268%
2026-03-24	62.4000	62.4000	61.5100	61.5100	+6.862%	7	75	-65.615%
2026-03-23	59.1900	62.3700	57.5600	57.5600	+9.326%	22	74	-63.256%
2026-03-20	59.2800	59.2800	52.6500	52.6500	-12.759%	61	76	-59.829%
2026-03-19	62.3100	62.4500	60.3500	60.3500	-14.068%	14	61	-64.954%
2026-03-18	70.1900	70.2300	70.1900	70.2300	-4.579%	3	53	-69.885%
2026-03-16	73.6000	73.6000	73.6000	73.6000	+5.248%	1	52	-71.264%
2026-03-13	71.1000	72.3000	69.7300	69.9300	-4.728%	23	53	-69.755%
2026-03-12	73.4000	73.4000	73.4000	73.4000	-7.882%	1	42	-71.185%
2026-03-11	79.6800	79.6800	79.6800	79.6800	+14.780%	1	41	-73.456%
2026-03-09	68.0000	69.4200	66.7000	69.4200	-6.944%	10	40	-69.533%
2026-03-06	74.8500	74.8500	74.6000	74.6000	-5.570%	2	37	-71.649%
2026-03-05	79.0000	79.0000	79.0000	79.0000	-1.114%	1	36	-73.228%
2026-03-04	79.8900	79.8900	79.8900	79.8900	+12.759%	1	35	-73.526%
2026-03-03	71.5900	71.5900	69.8500	70.8500	-8.839%	7	35	-70.148%
2026-03-02	70.7700	77.7200	70.7700	77.7200	+2.886%	9	34	-72.787%
2026-02-27	75.5400	75.5400	75.5400	75.5400	-15.437%	1	27	-72.002%
2026-02-25	89.3300	89.3300	89.3300	89.3300	+11.079%	1	27	-76.324%
2026-02-24	81.4500	81.4500	80.4200	80.4200	+6.587%	2	27	-73.701%
2026-02-23	79.4000	79.4000	75.4500	75.4500	-14.794%	2	26	-71.968%
2026-02-18	88.5500	88.5500	88.5500	88.5500	-11.317%	4	25	-76.115%
2026-02-12	104.6000	104.6000	99.8500	99.8500	+4.010%	2	25	-78.818%
2026-02-11	96.0000	96.0000	96.0000	96.0000	-0.518%	1	24	-77.969%
2026-02-10	95.3000	96.5900	95.3000	96.5000	+3.319%	4	23	-78.083%
2026-02-09	90.2000	93.8000	90.2000	93.4000	+3.778%	5	23	-77.355%
2026-02-06	88.0000	90.6800	88.0000	90.0000	+10.974%	10	23	-76.500%
2026-02-05	79.1000	81.1000	76.0000	81.1000	-13.234%	16	24	-73.921%
2026-01-29	100.4000	100.4000	93.4700	93.4700	-12.127%	4	18	-77.372%
2026-01-28	106.3700	106.3700	106.3700	106.3700	-2.484%	1	17	-80.117%
2026-01-22	105.3000	109.0800	105.3000	109.0800	+9.025%	15	17	-80.611%
2026-01-21	100.0500	100.0500	100.0500	100.0500	-1.912%	3	7	-78.861%
2026-01-20	102.0000	102.0000	102.0000	102.0000	-7.104%	1	7	-79.265%
2026-01-16	109.4500	109.8000	109.4500	109.8000	-3.979%	4	5	-80.738%
2026-01-15	116.0000	116.0000	114.3500	114.3500	+2.510%	3	5	-81.504%
2026-01-14	111.5500	111.5500	111.5500	111.5500	-8.603%	1	3	-81.040%
2026-01-13	122.0500	122.0500	122.0500	122.0500	0.000%	3	3	-82.671%