Dark

TSLA20261120C395
TSLA Nov 20 2026 395.00 Call (TSLA261120C00395000)
option OPRA

EOD

Sep 21, 2026

19.95+24.688%(+3.95)207

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	20.1500	21.2700	18.9000	19.9500	+24.688%	207	1,197	0.000%
2026-09-18	18.4500	18.4500	15.2000	16.0000	-7.514%	184	1,258	+24.688%
2026-09-17	17.9100	21.0000	17.1000	17.3000	+21.404%	53	1,284	+15.318%
2026-09-16	15.7300	17.5000	14.2500	14.2500	-3.193%	39	1,283	+40.000%
2026-09-15	15.2000	16.5000	14.6500	14.7200	-5.338%	52	1,279	+35.530%
2026-09-14	16.9700	16.9700	15.0500	15.5500	-12.787%	93	1,261	+28.296%
2026-09-11	19.4500	19.4500	17.6000	17.8300	-0.112%	261	1,213	+11.890%
2026-09-10	17.8500	20.5500	17.2000	17.8500	-12.927%	176	1,131	+11.765%
2026-09-09	22.8000	23.2700	20.3500	20.5000	0.000%	207	1,030	-2.683%
2026-09-08	16.5000	20.8500	16.5000	20.5000	+33.550%	98	998	-2.683%
2026-09-04	16.6000	17.8100	14.2000	15.3500	-39.543%	76	969	+29.967%
2026-09-03	21.5000	30.0000	21.5000	25.3900	+49.353%	211	969	-21.426%
2026-09-02	16.6500	17.0500	14.5500	17.0000	+3.030%	114	983	+17.353%
2026-09-01	16.7500	17.7500	15.6500	16.5000	-25.000%	80	969	+20.909%
2026-08-31	15.4000	22.0000	15.4000	22.0000	+59.884%	194	976	-9.318%
2026-08-28	16.5000	16.5000	13.5000	13.7600	-20.324%	55	876	+44.985%
2026-08-27	14.9200	17.3500	14.9200	17.2700	+18.694%	51	833	+15.518%
2026-08-26	14.3000	16.7800	13.8500	14.5500	-16.379%	114	857	+37.113%
2026-08-25	17.2000	17.5600	16.6000	17.4000	+8.750%	29	781	+14.655%
2026-08-24	18.1800	19.5100	16.0000	16.0000	-26.773%	297	771	+24.688%
2026-08-21	17.7500	23.7000	16.8600	21.8500	+39.172%	114	549	-8.696%
2026-08-20	15.3500	16.0000	14.8100	15.7000	-12.291%	36	501	+27.070%
2026-08-19	15.3700	17.9000	15.3700	17.9000	+33.582%	34	483	+11.453%
2026-08-18	12.0500	14.1700	11.8900	13.4000	-0.741%	32	482	+48.881%
2026-08-17	14.0500	14.7700	13.5000	13.5000	-12.451%	38	455	+47.778%
2026-08-14	17.1500	18.1900	13.5300	15.4200	+7.009%	50	452	+29.377%
2026-08-13	12.1500	14.4100	12.1500	14.4100	+29.937%	17	429	+38.446%
2026-08-12	12.1500	12.1500	10.3500	11.0900	-16.929%	28	427	+79.892%
2026-08-11	13.2000	14.3900	13.2000	13.3500	-1.838%	45	425	+49.438%
2026-08-10	13.0900	13.6000	13.0900	13.6000	+3.030%	7	425	+46.691%
2026-08-07	13.0100	15.2800	13.0100	13.2000	+15.284%	27	427	+51.136%
2026-08-06	11.4500	11.4500	11.4500	11.4500	-8.400%	2	433	+74.236%
2026-08-05	13.1000	14.0500	12.5000	12.5000	-15.882%	11	433	+59.600%
2026-08-04	14.1000	15.3000	13.5000	14.8600	+9.265%	40	429	+34.253%
2026-08-03	11.5500	13.8000	11.5500	13.6000	+26.512%	156	439	+46.691%
2026-07-31	8.9900	10.7500	8.8400	10.7500	+8.040%	97	434	+85.581%
2026-07-30	9.3200	10.1500	9.3200	9.9500	+2.366%	141	437	+100.503%
2026-07-29	9.9500	9.9500	8.7000	9.7200	-0.205%	24	426	+105.247%
2026-07-28	9.5000	10.5500	8.9000	9.7400	-7.940%	50	425	+104.825%
2026-07-27	12.2500	12.4400	10.1100	10.5800	-8.160%	169	418	+88.563%
2026-07-24	13.7900	13.7900	10.9000	11.5200	-20.879%	73	356	+73.177%
2026-07-23	19.1800	19.1800	12.7600	14.5600	-57.748%	76	347	+37.019%
2026-07-22	34.7200	36.9000	34.4600	34.4600	-8.009%	43	319	-42.107%
2026-07-21	32.8200	37.5500	32.8200	37.4600	+11.955%	35	314	-46.743%
2026-07-20	40.8100	40.8100	32.8000	33.4600	-16.287%	19	304	-40.377%
2026-07-17	39.4400	41.2000	38.2400	39.9700	-11.020%	11	296	-50.088%
2026-07-16	45.9500	46.9400	42.7500	44.9200	-5.789%	19	293	-55.588%
2026-07-15	52.0200	53.5000	46.4000	47.6800	-1.284%	29	294	-58.159%
2026-07-14	50.2100	50.2300	48.3000	48.3000	+3.426%	20	291	-58.696%
2026-07-13	52.4900	52.4900	46.5000	46.7000	-18.499%	108	297	-57.281%
2026-07-10	58.0500	59.4200	55.3000	57.3000	+1.776%	79	236	-65.183%
2026-07-09	47.0000	56.3000	47.0000	56.3000	+16.322%	38	289	-64.565%
2026-07-08	51.2900	51.4100	46.5500	48.4000	-14.260%	42	296	-58.781%
2026-07-07	64.5500	64.5500	56.4500	56.4500	-10.397%	16	291	-64.659%
2026-07-06	49.7000	64.0000	49.7000	63.0000	+31.250%	20	295	-68.333%
2026-07-02	69.7800	69.7800	46.8800	48.0000	-30.344%	100	247	-58.438%
2026-07-01	68.6900	70.8000	65.9000	68.9100	+7.588%	42	247	-71.049%
2026-06-30	57.6800	64.6000	57.6800	64.0500	+4.282%	50	257	-68.852%
2026-06-29	42.2200	62.1000	42.0100	61.4200	+44.348%	46	252	-67.519%
2026-06-26	37.1500	43.9500	37.1500	42.5500	+10.091%	15	239	-53.114%
2026-06-25	40.6300	40.9100	38.6500	38.6500	-10.986%	6	237	-48.383%
2026-06-24	42.6600	44.2500	42.6600	43.4200	-1.385%	5	237	-54.053%
2026-06-23	47.5300	47.5300	44.0300	44.0300	-27.820%	12	238	-54.690%
2026-06-22	51.9000	63.9000	51.9000	61.0000	+13.278%	12	237	-67.295%
2026-06-18	53.0000	53.8500	48.0000	53.8500	+0.093%	32	200	-62.953%
2026-06-17	55.8200	55.8200	53.3700	53.8000	-11.074%	30	200	-62.918%
2026-06-16	59.5000	62.0000	59.5000	60.5000	-6.158%	3	200	-67.025%
2026-06-15	66.7500	66.7900	64.4700	64.4700	+3.733%	6	190	-69.055%
2026-06-12	59.5000	62.1500	53.8000	62.1500	+7.433%	21	190	-67.900%
2026-06-11	53.0800	58.0000	53.0800	57.8500	+15.216%	11	190	-65.514%
2026-06-10	55.0800	57.2500	50.1700	50.2100	-12.067%	64	187	-60.267%
2026-06-09	71.0000	71.0000	53.7800	57.1000	-14.380%	47	176	-65.061%
2026-06-08	57.2900	66.6900	57.2000	66.6900	+20.423%	9	170	-70.085%
2026-06-05	68.7500	68.7500	54.7500	55.3800	-21.724%	29	169	-63.976%
2026-06-04	70.7500	70.7500	70.7500	70.7500	-2.211%	2	158	-71.802%
2026-06-01	72.3500	72.3500	72.3500	72.3500	-14.125%	6	160	-72.426%
2026-05-29	79.1000	84.2500	79.1000	84.2500	-0.882%	5	160	-76.320%
2026-05-28	85.0000	85.0000	85.0000	85.0000	+3.218%	3	159	-76.529%
2026-05-26	81.6200	82.3500	81.6000	82.3500	+10.241%	18	162	-75.774%
2026-05-22	74.7000	74.7000	74.7000	74.7000	+2.808%	10	162	-73.293%
2026-05-21	72.9500	72.9500	71.5000	72.6600	+4.472%	8	167	-72.543%
2026-05-20	68.7200	69.5500	68.7200	69.5500	+10.537%	5	167	-71.316%
2026-05-19	59.2500	62.9200	58.1100	62.9200	-6.633%	29	165	-68.293%
2026-05-18	70.5500	70.5500	67.3900	67.3900	-12.989%	16	165	-70.396%
2026-05-15	83.0200	83.0200	77.4500	77.4500	-16.433%	18	165	-74.241%
2026-05-14	92.6800	92.6800	92.6800	92.6800	-6.270%	2	154	-78.474%
2026-05-13	101.2700	101.2700	98.2300	98.8800	+20.219%	4	155	-79.824%
2026-05-12	84.0000	84.0000	82.2500	82.2500	-12.704%	2	155	-75.745%
2026-05-11	77.4700	94.2200	77.4700	94.2200	+16.681%	19	155	-78.826%
2026-05-08	75.0000	80.7500	75.0000	80.7500	+26.172%	6	147	-75.294%
2026-05-07	67.8000	70.3000	64.0000	64.0000	+5.785%	7	148	-68.828%
2026-05-06	56.5000	61.8100	55.4700	60.5000	+8.618%	15	150	-67.025%
2026-05-05	61.5000	61.5000	55.7000	55.7000	+3.493%	28	147	-64.183%
2026-05-04	54.8500	57.1800	53.8200	53.8200	-3.686%	9	149	-62.932%
2026-05-01	50.3500	60.0000	49.4700	55.8800	+9.354%	47	151	-64.298%
2026-04-30	44.5900	51.1000	43.8800	51.1000	+14.318%	3	151	-60.959%
2026-04-29	45.1200	45.1200	44.7000	44.7000	-5.835%	21	151	-55.369%
2026-04-28	47.5000	47.5000	47.4700	47.4700	+1.649%	2	138	-57.973%
2026-04-27	44.1000	46.7000	44.1000	46.7000	-4.401%	2	137	-57.281%
2026-04-24	48.0500	48.8500	47.6900	48.8500	-2.398%	8	136	-59.161%
2026-04-23	51.0000	51.2300	45.7000	50.0500	-11.682%	4	134	-60.140%
2026-04-22	58.4000	58.5500	56.6700	56.6700	+0.926%	5	130	-64.796%
2026-04-21	60.0600	60.0600	56.1500	56.1500	-6.292%	9	129	-64.470%
2026-04-20	68.4200	68.4200	59.8900	59.9200	-10.017%	11	129	-66.706%
2026-04-17	62.0000	69.1400	61.9000	66.5900	+13.094%	30	130	-70.041%
2026-04-16	55.7000	59.4300	55.7000	58.8800	-6.317%	7	132	-66.118%
2026-04-15	46.0000	62.8500	46.0000	62.8500	+40.604%	63	128	-68.258%
2026-04-14	41.4200	45.7400	41.4200	44.7000	+16.255%	14	120	-55.369%
2026-04-13	38.6200	38.6200	38.4500	38.4500	+12.132%	3	115	-48.114%
2026-04-09	34.0000	34.2900	34.0000	34.2900	-2.585%	2	113	-41.820%
2026-04-08	40.9500	40.9500	35.2000	35.2000	-3.270%	3	113	-43.324%
2026-04-07	35.4000	36.5000	35.4000	36.3900	-9.433%	31	113	-45.177%
2026-04-06	43.7000	43.7500	38.4200	40.1800	-11.789%	58	131	-50.348%
2026-04-02	49.0100	49.0200	45.5500	45.5500	-3.842%	67	128	-56.202%
2026-03-31	47.2800	47.3700	47.2800	47.3700	+9.907%	2	128	-57.885%
2026-03-30	48.8200	48.8200	43.1000	43.1000	-11.553%	7	129	-53.712%
2026-03-27	49.9500	49.9500	48.7300	48.7300	-9.001%	2	129	-59.060%
2026-03-26	57.9800	57.9800	53.5500	53.5500	-16.977%	5	129	-62.745%
2026-03-25	65.2500	65.2500	64.5000	64.5000	+7.001%	9	131	-69.070%
2026-03-24	60.3800	60.3800	60.2800	60.2800	+1.910%	4	129	-66.904%
2026-03-23	57.7900	59.1500	57.7900	59.1500	+16.598%	16	128	-66.272%
2026-03-20	53.3200	54.4000	50.7300	50.7300	-12.444%	11	128	-60.674%
2026-03-19	58.9500	58.9500	57.9400	57.9400	-11.108%	12	120	-65.568%
2026-03-18	68.0000	68.0000	65.1800	65.1800	-5.605%	3	113	-69.392%
2026-03-17	68.9900	69.0500	68.9900	69.0500	+0.729%	2	112	-71.108%
2026-03-16	71.5000	73.1000	68.5500	68.5500	-0.087%	4	113	-70.897%
2026-03-13	71.0000	72.0000	68.6100	68.6100	-2.681%	13	111	-70.923%
2026-03-12	70.7500	72.1100	70.5000	70.5000	-8.679%	23	116	-71.702%
2026-03-11	77.1500	77.2000	77.1500	77.2000	+0.981%	2	101	-74.158%
2026-03-10	76.4500	76.4500	76.4500	76.4500	+6.181%	1	100	-73.905%
2026-03-09	68.0000	72.0000	64.6000	72.0000	-1.112%	15	100	-72.292%
2026-03-06	72.8800	72.8800	71.7000	72.8100	+5.445%	7	99	-72.600%
2026-03-03	71.6700	71.6700	67.3500	69.0500	-6.118%	7	100	-71.108%
2026-02-27	74.0500	74.0500	73.5500	73.5500	-4.974%	200	98	-72.876%
2026-02-24	77.4000	77.4000	77.4000	77.4000	+6.906%	1	12	-74.225%
2026-02-23	77.3300	77.3300	71.8300	72.4000	-15.173%	7	12	-72.445%
2026-02-18	85.3500	85.3500	85.3500	85.3500	-9.347%	1	9	-76.626%
2026-02-10	94.1500	94.1500	94.1500	94.1500	+10.130%	2	8	-78.810%
2026-02-06	80.0500	85.4900	80.0500	85.4900	+8.256%	4	7	-76.664%
2026-02-05	79.7500	79.7500	76.5400	78.9700	-11.319%	6	10	-74.737%
2026-02-04	89.0500	89.0500	89.0500	89.0500	-2.996%	1	5	-77.597%
2026-02-02	92.0400	92.0400	91.8000	91.8000	+0.757%	2	6	-78.268%
2026-01-29	91.1100	91.1100	91.1100	91.1100	-13.229%	2	5	-78.103%
2026-01-27	105.0000	105.0000	105.0000	105.0000	-3.670%	1	3	-81.000%
2026-01-26	108.6000	109.4000	108.6000	109.0000	+10.012%	3	4	-81.697%
2026-01-21	99.2800	99.2800	99.0800	99.0800	-9.059%	4	4	-79.865%
2026-01-14	109.3600	109.3600	108.9500	108.9500	0.000%	3	3	-81.689%