Dark

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

EOD

Sep 21, 2026

18.15+25.172%(+3.65)1,170

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	16.4000	19.7500	16.2500	18.1500	+25.172%	1,170	8,947	0.000%
2026-09-18	17.0000	17.5000	13.7500	14.5000	-8.517%	1,218	8,883	+25.172%
2026-09-17	16.4000	19.8000	15.5000	15.8500	+15.273%	1,799	8,783	+14.511%
2026-09-16	13.0500	16.0500	12.8500	13.7500	+5.122%	2,747	8,648	+32.000%
2026-09-15	14.0900	15.1000	12.5000	13.0800	-5.560%	614	9,273	+38.761%
2026-09-14	14.4700	17.3000	13.3800	13.8500	-15.754%	1,421	9,231	+31.047%
2026-09-11	16.0000	18.0500	16.0000	16.4400	-0.665%	579	9,077	+10.401%
2026-09-10	16.0800	19.4300	15.0000	16.5500	-12.757%	1,156	8,987	+9.668%
2026-09-09	20.1000	22.0000	18.9100	18.9700	+1.552%	1,299	8,461	-4.323%
2026-09-08	14.7300	19.6900	14.7000	18.6800	+32.576%	1,044	8,381	-2.837%
2026-09-04	17.6000	17.8000	12.9200	14.0900	-40.523%	2,387	7,818	+28.815%
2026-09-03	19.1000	28.0000	19.0000	23.6900	+49.937%	2,019	7,818	-23.385%
2026-09-02	16.3500	16.3500	13.4000	15.8000	+3.268%	651	7,956	+14.873%
2026-09-01	17.4700	17.4700	14.1000	15.3000	-24.444%	829	8,040	+18.627%
2026-08-31	12.7800	20.7400	12.7300	20.2500	+54.110%	898	7,843	-10.370%
2026-08-28	17.0500	17.0500	12.1600	13.1400	-15.498%	506	8,127	+38.128%
2026-08-27	13.7000	16.2000	13.7000	15.5500	+16.218%	273	7,847	+16.720%
2026-08-26	13.3000	15.5500	12.7500	13.3800	-12.262%	1,806	7,841	+35.650%
2026-08-25	15.5500	17.2500	15.1000	15.2500	+2.694%	457	7,291	+19.016%
2026-08-24	20.3800	20.3800	14.7000	14.8500	-28.087%	1,670	7,178	+22.222%
2026-08-21	16.2000	22.2500	15.5000	20.6500	+39.057%	1,346	5,930	-12.107%
2026-08-20	15.4000	15.5000	13.2000	14.8500	-13.310%	410	5,668	+22.222%
2026-08-19	13.2000	17.3500	12.0000	17.1300	+38.704%	788	5,659	+5.954%
2026-08-18	10.7000	13.2900	10.7000	12.3500	-2.372%	259	5,756	+46.964%
2026-08-17	13.9000	14.2000	12.5000	12.6500	-10.915%	416	5,764	+43.478%
2026-08-14	14.7000	17.6000	12.4500	14.2000	+5.185%	677	5,737	+27.817%
2026-08-13	10.2000	14.0800	9.9000	13.5000	+30.435%	656	5,825	+34.444%
2026-08-12	12.0000	12.0000	9.4100	10.3500	-15.372%	918	5,756	+75.362%
2026-08-11	12.6000	13.4900	11.8000	12.2300	-1.371%	430	5,455	+48.406%
2026-08-10	12.1700	13.0500	11.9500	12.4000	0.000%	166	5,228	+46.371%
2026-08-07	11.5400	14.8400	11.4500	12.4000	+12.727%	587	5,172	+46.371%
2026-08-06	10.6000	11.6000	10.5000	11.0000	-7.563%	283	5,172	+65.000%
2026-08-05	12.2000	13.1200	11.1500	11.9000	-13.768%	409	5,073	+52.521%
2026-08-04	12.7000	14.3300	12.0000	13.8000	+12.195%	311	5,021	+31.522%
2026-08-03	9.9500	13.0000	9.9500	12.3000	+21.782%	551	4,943	+47.561%
2026-07-31	9.5500	10.7500	8.2500	10.1000	+7.791%	193	4,842	+79.703%
2026-07-30	8.4000	9.8500	8.4000	9.3700	+22.484%	380	4,825	+93.703%
2026-07-29	9.4000	9.5000	7.6000	7.6500	-15.934%	223	4,744	+137.255%
2026-07-28	9.9000	10.0000	8.2500	9.1000	-7.520%	501	4,714	+99.451%
2026-07-27	11.7000	11.7200	9.3500	9.8400	-13.151%	410	4,484	+84.451%
2026-07-24	12.8000	13.0500	10.1100	11.3300	-11.484%	408	4,375	+60.194%
2026-07-23	18.5500	18.5500	11.7700	12.8000	-60.676%	1,911	4,343	+41.797%
2026-07-22	33.5100	35.0000	32.0000	32.5500	-7.660%	187	3,928	-44.240%
2026-07-21	31.0600	37.3500	31.0200	35.2500	+14.263%	114	3,914	-48.511%
2026-07-20	38.0000	38.7100	30.8500	30.8500	-16.958%	226	3,923	-41.167%
2026-07-17	37.3600	39.0000	35.9200	37.1500	-12.793%	1,195	3,846	-51.144%
2026-07-16	43.7700	44.9500	40.1500	42.6000	-5.960%	171	3,181	-57.394%
2026-07-15	49.3200	51.3500	43.8000	45.3000	-1.221%	104	3,093	-59.934%
2026-07-14	47.9000	48.1000	45.4700	45.8600	+0.350%	57	3,109	-60.423%
2026-07-13	50.0200	50.0400	44.3500	45.7000	-15.386%	781	3,111	-60.284%
2026-07-10	55.7700	56.4500	52.5500	54.0100	+3.230%	32	2,549	-66.395%
2026-07-09	44.5000	54.0000	44.5000	52.3200	+12.395%	195	2,543	-65.310%
2026-07-08	51.5000	51.5000	44.6500	46.5500	-9.787%	188	2,538	-61.010%
2026-07-07	58.0500	58.0500	51.2300	51.6000	-16.640%	81	2,482	-64.826%
2026-07-06	47.5200	61.9000	44.3000	61.9000	+33.118%	267	2,487	-70.679%
2026-07-02	66.9600	66.9600	44.4500	46.5000	-29.652%	545	2,181	-60.968%
2026-07-01	65.4700	70.0000	62.9900	66.1000	+0.947%	484	2,181	-72.542%
2026-06-30	55.4400	66.7500	55.4400	65.4800	+10.777%	281	2,080	-72.282%
2026-06-29	39.4500	59.2000	39.4500	59.1100	+48.630%	346	2,065	-69.295%
2026-06-26	35.0000	42.9500	34.7700	39.7700	+8.218%	64	1,973	-54.363%
2026-06-25	38.0500	39.1200	36.6000	36.7500	-4.817%	102	1,936	-50.612%
2026-06-24	41.8800	42.5000	37.6000	38.6100	-8.290%	126	1,892	-52.991%
2026-06-23	47.6500	48.0000	41.5000	42.1000	-25.288%	194	1,926	-56.888%
2026-06-22	50.8000	61.4000	50.8000	56.3500	+6.161%	84	1,846	-67.791%
2026-06-18	50.0000	53.6600	45.5000	53.0800	+3.571%	130	1,781	-65.806%
2026-06-17	54.8500	55.7300	50.9000	51.2500	-8.482%	48	1,781	-64.585%
2026-06-16	56.0000	60.0000	55.8000	56.0000	-6.433%	21	1,781	-67.589%
2026-06-15	63.5000	64.1500	59.8000	59.8500	-0.117%	29	1,783	-69.674%
2026-06-12	57.0500	59.9200	52.3400	59.9200	+4.028%	78	1,783	-69.710%
2026-06-11	48.8500	57.6000	47.4000	57.6000	+19.255%	147	1,783	-68.490%
2026-06-10	53.5400	54.9400	47.0500	48.3000	-13.332%	232	1,752	-62.422%
2026-06-09	67.5900	67.5900	50.6300	55.7300	-13.931%	53	1,694	-67.432%
2026-06-08	56.7100	64.7500	56.4500	64.7500	+19.907%	93	1,660	-71.969%
2026-06-05	65.0000	65.0000	52.0000	54.0000	-20.588%	143	1,675	-66.389%
2026-06-04	70.6500	70.6500	68.0000	68.0000	-4.561%	6	1,613	-73.309%
2026-06-03	72.6400	77.5900	70.0000	71.2500	-1.179%	27	1,614	-74.526%
2026-06-02	66.3700	72.1000	66.1000	72.1000	+6.815%	25	1,622	-74.827%
2026-06-01	74.8000	74.8000	67.5000	67.5000	-15.835%	27	1,603	-73.111%
2026-05-29	81.5000	81.5500	75.6000	80.2000	-6.592%	63	1,605	-77.369%
2026-05-28	85.4900	86.3800	85.4900	85.8600	+1.609%	225	1,611	-78.861%
2026-05-27	85.2800	89.0100	83.4000	84.5000	+5.823%	27	1,612	-78.521%
2026-05-26	76.6200	80.1500	75.0500	79.8500	+6.766%	28	1,608	-77.270%
2026-05-22	74.9000	78.1300	71.9800	74.7900	+5.935%	51	1,600	-75.732%
2026-05-21	72.9000	72.9000	68.2200	70.6000	+3.066%	30	1,633	-74.292%
2026-05-20	66.7000	68.5000	64.0000	68.5000	+12.111%	40	1,633	-73.504%
2026-05-19	60.0000	61.7000	55.4000	61.1000	-6.000%	242	1,639	-70.295%
2026-05-18	71.5500	71.5500	62.7600	65.0000	-12.150%	224	1,639	-72.077%
2026-05-15	78.6500	78.6500	73.9900	73.9900	-17.789%	63	1,639	-75.470%
2026-05-14	91.2000	93.3500	89.8500	90.0000	-3.069%	132	1,727	-79.833%
2026-05-13	85.8400	97.5000	85.8400	92.8500	+11.867%	181	1,738	-80.452%
2026-05-12	86.0000	86.0000	76.1700	83.0000	-8.721%	124	1,738	-78.133%
2026-05-11	74.5700	95.0000	71.3500	90.9300	+18.785%	98	1,738	-80.040%
2026-05-08	70.0300	80.0000	70.0300	76.5500	+17.049%	193	1,610	-76.290%
2026-05-07	64.6800	69.0000	60.4000	65.4000	+12.448%	134	1,533	-72.248%
2026-05-06	49.6500	59.1200	49.6500	58.1600	+6.971%	71	1,503	-68.793%
2026-05-05	57.7000	60.0000	53.0000	54.3700	-0.147%	181	1,469	-66.618%
2026-05-04	52.1500	55.3500	51.1000	54.4500	+0.461%	156	1,518	-66.667%
2026-05-01	50.3200	58.0000	47.9400	54.2000	+11.294%	207	1,513	-66.513%
2026-04-30	41.3800	49.5500	40.5000	48.7000	+13.599%	51	1,513	-62.731%
2026-04-29	45.0000	45.0000	42.0500	42.8700	-8.044%	46	1,520	-57.663%
2026-04-28	45.9000	49.4500	45.2500	46.6200	-2.264%	90	1,510	-61.068%
2026-04-27	42.8200	48.5900	39.9800	47.7000	+1.923%	232	1,517	-61.950%
2026-04-24	48.7100	49.0500	44.9000	46.8000	+2.519%	106	1,453	-61.218%
2026-04-23	45.7500	51.7500	43.6000	45.6500	-16.239%	221	1,414	-60.241%
2026-04-22	54.9100	57.0000	54.5000	54.5000	-0.274%	61	1,365	-66.697%
2026-04-21	57.2400	58.2700	54.1000	54.6500	-4.541%	85	1,341	-66.789%
2026-04-20	63.9600	64.3000	56.5400	57.2500	-9.771%	53	1,341	-68.297%
2026-04-17	62.5000	69.0000	59.0000	63.4500	+9.870%	91	1,336	-71.395%
2026-04-16	58.1500	58.4000	54.6500	57.7500	-4.213%	43	1,326	-68.571%
2026-04-15	42.6100	60.8500	42.6100	60.2900	+40.864%	135	1,312	-69.896%
2026-04-14	39.7000	43.9000	38.9100	42.8000	+18.724%	51	1,305	-57.593%
2026-04-13	37.2000	37.7300	36.0500	36.0500	+1.122%	200	1,274	-49.653%
2026-04-10	35.3800	35.6500	33.1500	35.6500	+2.738%	24	1,239	-49.088%
2026-04-09	34.1500	36.3000	32.0000	34.7000	+0.318%	48	1,226	-47.695%
2026-04-08	40.5000	40.5000	34.3500	34.5900	+2.277%	201	1,223	-47.528%
2026-04-07	36.1000	36.2200	32.9000	33.8200	-13.282%	219	1,271	-46.334%
2026-04-06	43.9100	45.5000	36.6700	39.0000	-10.550%	125	1,239	-53.462%
2026-04-02	47.9000	47.9000	43.2000	43.6000	-19.064%	57	1,185	-58.372%
2026-04-01	51.5200	54.2500	51.2500	53.8700	+9.737%	207	1,185	-66.308%
2026-03-31	45.1600	49.6500	44.9500	49.0900	+16.798%	41	1,033	-63.027%
2026-03-30	46.1500	46.1500	40.7000	42.0300	-8.471%	91	1,028	-56.817%
2026-03-27	47.0200	48.6000	45.0700	45.9200	-11.111%	91	993	-60.475%
2026-03-26	56.6900	56.6900	51.5000	51.6600	-13.972%	29	931	-64.866%
2026-03-25	61.3000	62.7100	59.8700	60.0500	+5.908%	16	944	-69.775%
2026-03-24	58.3500	59.0000	55.5000	56.7000	+3.091%	11	943	-67.989%
2026-03-23	52.6500	57.1500	52.6500	55.0000	+11.971%	21	937	-67.000%
2026-03-20	51.5500	53.2300	48.9000	49.1200	-12.082%	146	937	-63.050%
2026-03-19	59.0700	59.0700	55.8700	55.8700	-13.567%	87	947	-67.514%
2026-03-18	67.2500	67.2500	64.6400	64.6400	-2.680%	5	926	-71.921%
2026-03-17	67.0000	67.6000	66.0900	66.4200	-4.432%	49	923	-72.674%
2026-03-16	68.9900	70.8000	68.7500	69.5000	+5.784%	16	887	-73.885%
2026-03-13	66.1800	68.0800	65.7000	65.7000	-3.947%	26	886	-72.374%
2026-03-12	70.7500	71.0000	68.2500	68.4000	-11.134%	14	872	-73.465%
2026-03-11	75.7700	79.8100	75.5000	76.9700	+9.816%	60	865	-76.419%
2026-03-10	72.5000	73.5000	69.5000	70.0900	+4.409%	56	862	-74.105%
2026-03-09	64.4100	67.1300	62.2400	67.1300	-4.168%	874	898	-72.963%
2026-03-06	70.3800	72.2000	69.3900	70.0500	-2.519%	127	216	-74.090%
2026-03-05	73.0500	75.0500	71.8600	71.8600	-1.696%	13	158	-74.743%
2026-03-04	73.7000	73.7000	71.8500	73.1000	+9.268%	8	155	-75.171%
2026-03-03	67.3500	67.4500	64.7500	66.9000	-8.356%	65	154	-72.870%
2026-03-02	69.0000	73.0000	69.0000	73.0000	+0.898%	31	171	-75.137%
2026-02-27	73.9100	74.7000	71.0200	72.3500	-7.005%	7	145	-74.914%
2026-02-26	77.9000	77.9000	77.8000	77.8000	-6.804%	2	144	-76.671%
2026-02-25	83.0000	83.4800	83.0000	83.4800	+6.548%	2	145	-78.258%
2026-02-24	73.2200	78.6500	73.2200	78.3500	+10.977%	17	145	-76.835%
2026-02-23	75.1000	75.1000	70.0000	70.6000	-11.816%	29	143	-74.292%
2026-02-20	80.9200	80.9200	80.0600	80.0600	-0.732%	2	134	-77.330%
2026-02-19	79.8300	82.6500	79.8300	80.6500	-4.022%	17	135	-77.495%
2026-02-18	84.0300	84.0300	84.0300	84.0300	+7.017%	1	125	-78.401%
2026-02-17	78.4800	78.5200	77.0800	78.5200	-11.427%	8	124	-76.885%
2026-02-13	85.1400	88.6500	85.1400	88.6500	-7.434%	5	118	-79.526%
2026-02-12	95.7700	95.7700	95.7700	95.7700	+2.691%	1	118	-81.048%
2026-02-11	98.4000	100.0000	93.2600	93.2600	+1.370%	12	118	-80.538%
2026-02-10	90.2500	92.8000	90.1100	92.0000	+5.638%	13	119	-80.272%
2026-02-09	88.5000	88.7200	87.0900	87.0900	+4.675%	3	118	-79.159%
2026-02-06	81.1500	84.0500	81.1500	83.2000	+8.915%	12	116	-78.185%
2026-02-05	76.7500	78.1200	72.3500	76.3900	-7.563%	28	120	-76.240%
2026-02-04	87.8000	87.8000	79.2500	82.6400	-5.011%	18	99	-78.037%
2026-02-03	91.4000	91.4000	87.0000	87.0000	-6.852%	31	98	-79.138%
2026-02-02	91.8000	93.4000	90.2400	93.4000	-7.120%	4	74	-80.567%
2026-01-30	92.1000	104.3500	92.1000	100.5600	+7.978%	45	75	-81.951%
2026-01-29	88.5000	93.1300	88.5000	93.1300	-6.599%	5	56	-80.511%
2026-01-27	99.7100	99.7100	99.7100	99.7100	-3.297%	1	54	-81.797%
2026-01-26	103.0400	103.2000	103.0400	103.1100	-10.214%	4	53	-82.397%
2026-01-23	114.8400	114.8400	114.8400	114.8400	+2.080%	1	51	-84.195%
2026-01-22	104.0900	112.5000	104.0900	112.5000	+17.457%	2	51	-83.867%
2026-01-21	94.2700	95.7800	94.2700	95.7800	+2.253%	3	50	-81.050%
2026-01-20	97.3400	97.3400	93.6700	93.6700	-13.075%	15	49	-80.623%
2026-01-15	110.8300	110.8300	107.6000	107.7600	+0.701%	4	44	-83.157%
2026-01-14	105.3000	107.0100	105.3000	107.0100	-6.541%	41	41	-83.039%
2026-01-13	114.5000	114.5000	114.5000	114.5000	-1.438%	2	3	-84.148%
2026-01-12	116.1700	116.1700	116.1700	116.1700	0.000%	1	1	-84.376%