Dark

TSLA20261120C400
TSLA Nov 20 2026 400.00 Call (TSLA261120C00400000)
option OPRA

EOD

Jul 31, 2026

10.10+7.791%(+0.73)193

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	9.5500	10.7500	8.2500	10.1000	+7.791%	193	4,842	0.000%
2026-07-30	8.4000	9.8500	8.4000	9.3700	+22.484%	380	4,825	+7.791%
2026-07-29	9.4000	9.5000	7.6000	7.6500	-15.934%	223	4,744	+32.026%
2026-07-28	9.9000	10.0000	8.2500	9.1000	-7.520%	501	4,714	+10.989%
2026-07-27	11.7000	11.7200	9.3500	9.8400	-13.151%	410	4,484	+2.642%
2026-07-24	12.8000	13.0500	10.1100	11.3300	-11.484%	408	4,375	-10.856%
2026-07-23	18.5500	18.5500	11.7700	12.8000	-60.676%	1,911	4,343	-21.094%
2026-07-22	33.5100	35.0000	32.0000	32.5500	-7.660%	187	3,928	-68.971%
2026-07-21	31.0600	37.3500	31.0200	35.2500	+14.263%	114	3,914	-71.348%
2026-07-20	38.0000	38.7100	30.8500	30.8500	-16.958%	226	3,923	-67.261%
2026-07-17	37.3600	39.0000	35.9200	37.1500	-12.793%	1,195	3,846	-72.813%
2026-07-16	43.7700	44.9500	40.1500	42.6000	-5.960%	171	3,181	-76.291%
2026-07-15	49.3200	51.3500	43.8000	45.3000	-1.221%	104	3,093	-77.704%
2026-07-14	47.9000	48.1000	45.4700	45.8600	+0.350%	57	3,109	-77.976%
2026-07-13	50.0200	50.0400	44.3500	45.7000	-15.386%	781	3,111	-77.899%
2026-07-10	55.7700	56.4500	52.5500	54.0100	+3.230%	32	2,549	-81.300%
2026-07-09	44.5000	54.0000	44.5000	52.3200	+12.395%	195	2,543	-80.696%
2026-07-08	51.5000	51.5000	44.6500	46.5500	-9.787%	188	2,538	-78.303%
2026-07-07	58.0500	58.0500	51.2300	51.6000	-16.640%	81	2,482	-80.426%
2026-07-06	47.5200	61.9000	44.3000	61.9000	+33.118%	267	2,487	-83.683%
2026-07-02	66.9600	66.9600	44.4500	46.5000	-29.652%	545	2,181	-78.280%
2026-07-01	65.4700	70.0000	62.9900	66.1000	+0.947%	484	2,181	-84.720%
2026-06-30	55.4400	66.7500	55.4400	65.4800	+10.777%	281	2,080	-84.575%
2026-06-29	39.4500	59.2000	39.4500	59.1100	+48.630%	346	2,065	-82.913%
2026-06-26	35.0000	42.9500	34.7700	39.7700	+8.218%	64	1,973	-74.604%
2026-06-25	38.0500	39.1200	36.6000	36.7500	-4.817%	102	1,936	-72.517%
2026-06-24	41.8800	42.5000	37.6000	38.6100	-8.290%	126	1,892	-73.841%
2026-06-23	47.6500	48.0000	41.5000	42.1000	-25.288%	194	1,926	-76.010%
2026-06-22	50.8000	61.4000	50.8000	56.3500	+6.161%	84	1,846	-82.076%
2026-06-18	50.0000	53.6600	45.5000	53.0800	+3.571%	130	1,781	-80.972%
2026-06-17	54.8500	55.7300	50.9000	51.2500	-8.482%	48	1,781	-80.293%
2026-06-16	56.0000	60.0000	55.8000	56.0000	-6.433%	21	1,781	-81.964%
2026-06-15	63.5000	64.1500	59.8000	59.8500	-0.117%	29	1,783	-83.124%
2026-06-12	57.0500	59.9200	52.3400	59.9200	+4.028%	78	1,783	-83.144%
2026-06-11	48.8500	57.6000	47.4000	57.6000	+19.255%	147	1,783	-82.465%
2026-06-10	53.5400	54.9400	47.0500	48.3000	-13.332%	232	1,752	-79.089%
2026-06-09	67.5900	67.5900	50.6300	55.7300	-13.931%	53	1,694	-81.877%
2026-06-08	56.7100	64.7500	56.4500	64.7500	+19.907%	93	1,660	-84.402%
2026-06-05	65.0000	65.0000	52.0000	54.0000	-20.588%	143	1,675	-81.296%
2026-06-04	70.6500	70.6500	68.0000	68.0000	-4.561%	6	1,613	-85.147%
2026-06-03	72.6400	77.5900	70.0000	71.2500	-1.179%	27	1,614	-85.825%
2026-06-02	66.3700	72.1000	66.1000	72.1000	+6.815%	25	1,622	-85.992%
2026-06-01	74.8000	74.8000	67.5000	67.5000	-15.835%	27	1,603	-85.037%
2026-05-29	81.5000	81.5500	75.6000	80.2000	-6.592%	63	1,605	-87.406%
2026-05-28	85.4900	86.3800	85.4900	85.8600	+1.609%	225	1,611	-88.237%
2026-05-27	85.2800	89.0100	83.4000	84.5000	+5.823%	27	1,612	-88.047%
2026-05-26	76.6200	80.1500	75.0500	79.8500	+6.766%	28	1,608	-87.351%
2026-05-22	74.9000	78.1300	71.9800	74.7900	+5.935%	51	1,600	-86.496%
2026-05-21	72.9000	72.9000	68.2200	70.6000	+3.066%	30	1,633	-85.694%
2026-05-20	66.7000	68.5000	64.0000	68.5000	+12.111%	40	1,633	-85.255%
2026-05-19	60.0000	61.7000	55.4000	61.1000	-6.000%	242	1,639	-83.470%
2026-05-18	71.5500	71.5500	62.7600	65.0000	-12.150%	224	1,639	-84.462%
2026-05-15	78.6500	78.6500	73.9900	73.9900	-17.789%	63	1,639	-86.350%
2026-05-14	91.2000	93.3500	89.8500	90.0000	-3.069%	132	1,727	-88.778%
2026-05-13	85.8400	97.5000	85.8400	92.8500	+11.867%	181	1,738	-89.122%
2026-05-12	86.0000	86.0000	76.1700	83.0000	-8.721%	124	1,738	-87.831%
2026-05-11	74.5700	95.0000	71.3500	90.9300	+18.785%	98	1,738	-88.893%
2026-05-08	70.0300	80.0000	70.0300	76.5500	+17.049%	193	1,610	-86.806%
2026-05-07	64.6800	69.0000	60.4000	65.4000	+12.448%	134	1,533	-84.557%
2026-05-06	49.6500	59.1200	49.6500	58.1600	+6.971%	71	1,503	-82.634%
2026-05-05	57.7000	60.0000	53.0000	54.3700	-0.147%	181	1,469	-81.424%
2026-05-04	52.1500	55.3500	51.1000	54.4500	+0.461%	156	1,518	-81.451%
2026-05-01	50.3200	58.0000	47.9400	54.2000	+11.294%	207	1,513	-81.365%
2026-04-30	41.3800	49.5500	40.5000	48.7000	+13.599%	51	1,513	-79.261%
2026-04-29	45.0000	45.0000	42.0500	42.8700	-8.044%	46	1,520	-76.440%
2026-04-28	45.9000	49.4500	45.2500	46.6200	-2.264%	90	1,510	-78.335%
2026-04-27	42.8200	48.5900	39.9800	47.7000	+1.923%	232	1,517	-78.826%
2026-04-24	48.7100	49.0500	44.9000	46.8000	+2.519%	106	1,453	-78.419%
2026-04-23	45.7500	51.7500	43.6000	45.6500	-16.239%	221	1,414	-77.875%
2026-04-22	54.9100	57.0000	54.5000	54.5000	-0.274%	61	1,365	-81.468%
2026-04-21	57.2400	58.2700	54.1000	54.6500	-4.541%	85	1,341	-81.519%
2026-04-20	63.9600	64.3000	56.5400	57.2500	-9.771%	53	1,341	-82.358%
2026-04-17	62.5000	69.0000	59.0000	63.4500	+9.870%	91	1,336	-84.082%
2026-04-16	58.1500	58.4000	54.6500	57.7500	-4.213%	43	1,326	-82.511%
2026-04-15	42.6100	60.8500	42.6100	60.2900	+40.864%	135	1,312	-83.248%
2026-04-14	39.7000	43.9000	38.9100	42.8000	+18.724%	51	1,305	-76.402%
2026-04-13	37.2000	37.7300	36.0500	36.0500	+1.122%	200	1,274	-71.983%
2026-04-10	35.3800	35.6500	33.1500	35.6500	+2.738%	24	1,239	-71.669%
2026-04-09	34.1500	36.3000	32.0000	34.7000	+0.318%	48	1,226	-70.893%
2026-04-08	40.5000	40.5000	34.3500	34.5900	+2.277%	201	1,223	-70.801%
2026-04-07	36.1000	36.2200	32.9000	33.8200	-13.282%	219	1,271	-70.136%
2026-04-06	43.9100	45.5000	36.6700	39.0000	-10.550%	125	1,239	-74.103%
2026-04-02	47.9000	47.9000	43.2000	43.6000	-19.064%	57	1,185	-76.835%
2026-04-01	51.5200	54.2500	51.2500	53.8700	+9.737%	207	1,185	-81.251%
2026-03-31	45.1600	49.6500	44.9500	49.0900	+16.798%	41	1,033	-79.426%
2026-03-30	46.1500	46.1500	40.7000	42.0300	-8.471%	91	1,028	-75.970%
2026-03-27	47.0200	48.6000	45.0700	45.9200	-11.111%	91	993	-78.005%
2026-03-26	56.6900	56.6900	51.5000	51.6600	-13.972%	29	931	-80.449%
2026-03-25	61.3000	62.7100	59.8700	60.0500	+5.908%	16	944	-83.181%
2026-03-24	58.3500	59.0000	55.5000	56.7000	+3.091%	11	943	-82.187%
2026-03-23	52.6500	57.1500	52.6500	55.0000	+11.971%	21	937	-81.636%
2026-03-20	51.5500	53.2300	48.9000	49.1200	-12.082%	146	937	-79.438%
2026-03-19	59.0700	59.0700	55.8700	55.8700	-13.567%	87	947	-81.922%
2026-03-18	67.2500	67.2500	64.6400	64.6400	-2.680%	5	926	-84.375%
2026-03-17	67.0000	67.6000	66.0900	66.4200	-4.432%	49	923	-84.794%
2026-03-16	68.9900	70.8000	68.7500	69.5000	+5.784%	16	887	-85.468%
2026-03-13	66.1800	68.0800	65.7000	65.7000	-3.947%	26	886	-84.627%
2026-03-12	70.7500	71.0000	68.2500	68.4000	-11.134%	14	872	-85.234%
2026-03-11	75.7700	79.8100	75.5000	76.9700	+9.816%	60	865	-86.878%
2026-03-10	72.5000	73.5000	69.5000	70.0900	+4.409%	56	862	-85.590%
2026-03-09	64.4100	67.1300	62.2400	67.1300	-4.168%	874	898	-84.955%
2026-03-06	70.3800	72.2000	69.3900	70.0500	-2.519%	127	216	-85.582%
2026-03-05	73.0500	75.0500	71.8600	71.8600	-1.696%	13	158	-85.945%
2026-03-04	73.7000	73.7000	71.8500	73.1000	+9.268%	8	155	-86.183%
2026-03-03	67.3500	67.4500	64.7500	66.9000	-8.356%	65	154	-84.903%
2026-03-02	69.0000	73.0000	69.0000	73.0000	+0.898%	31	171	-86.164%
2026-02-27	73.9100	74.7000	71.0200	72.3500	-7.005%	7	145	-86.040%
2026-02-26	77.9000	77.9000	77.8000	77.8000	-6.804%	2	144	-87.018%
2026-02-25	83.0000	83.4800	83.0000	83.4800	+6.548%	2	145	-87.901%
2026-02-24	73.2200	78.6500	73.2200	78.3500	+10.977%	17	145	-87.109%
2026-02-23	75.1000	75.1000	70.0000	70.6000	-11.816%	29	143	-85.694%
2026-02-20	80.9200	80.9200	80.0600	80.0600	-0.732%	2	134	-87.384%
2026-02-19	79.8300	82.6500	79.8300	80.6500	-4.022%	17	135	-87.477%
2026-02-18	84.0300	84.0300	84.0300	84.0300	+7.017%	1	125	-87.980%
2026-02-17	78.4800	78.5200	77.0800	78.5200	-11.427%	8	124	-87.137%
2026-02-13	85.1400	88.6500	85.1400	88.6500	-7.434%	5	118	-88.607%
2026-02-12	95.7700	95.7700	95.7700	95.7700	+2.691%	1	118	-89.454%
2026-02-11	98.4000	100.0000	93.2600	93.2600	+1.370%	12	118	-89.170%
2026-02-10	90.2500	92.8000	90.1100	92.0000	+5.638%	13	119	-89.022%
2026-02-09	88.5000	88.7200	87.0900	87.0900	+4.675%	3	118	-88.403%
2026-02-06	81.1500	84.0500	81.1500	83.2000	+8.915%	12	116	-87.861%
2026-02-05	76.7500	78.1200	72.3500	76.3900	-7.563%	28	120	-86.778%
2026-02-04	87.8000	87.8000	79.2500	82.6400	-5.011%	18	99	-87.778%
2026-02-03	91.4000	91.4000	87.0000	87.0000	-6.852%	31	98	-88.391%
2026-02-02	91.8000	93.4000	90.2400	93.4000	-7.120%	4	74	-89.186%
2026-01-30	92.1000	104.3500	92.1000	100.5600	+7.978%	45	75	-89.956%
2026-01-29	88.5000	93.1300	88.5000	93.1300	-6.599%	5	56	-89.155%
2026-01-27	99.7100	99.7100	99.7100	99.7100	-3.297%	1	54	-89.871%
2026-01-26	103.0400	103.2000	103.0400	103.1100	-10.214%	4	53	-90.205%
2026-01-23	114.8400	114.8400	114.8400	114.8400	+2.080%	1	51	-91.205%
2026-01-22	104.0900	112.5000	104.0900	112.5000	+17.457%	2	51	-91.022%
2026-01-21	94.2700	95.7800	94.2700	95.7800	+2.253%	3	50	-89.455%
2026-01-20	97.3400	97.3400	93.6700	93.6700	-13.075%	15	49	-89.217%
2026-01-15	110.8300	110.8300	107.6000	107.7600	+0.701%	4	44	-90.627%
2026-01-14	105.3000	107.0100	105.3000	107.0100	-6.541%	41	41	-90.562%
2026-01-13	114.5000	114.5000	114.5000	114.5000	-1.438%	2	3	-91.179%
2026-01-12	116.1700	116.1700	116.1700	116.1700	0.000%	1	1	-91.306%