Dark

TSLA20261120C405
TSLA Nov 20 2026 405.00 Call (TSLA261120C00405000)
option OPRA

EOD

Jul 31, 2026

9.15+1.105%(+0.10)144

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	8.3000	9.5000	8.3000	9.1500	+1.105%	144	354	0.000%
2026-07-30	8.2900	9.0500	8.2100	9.0500	+13.551%	37	355	+1.105%
2026-07-29	8.2500	8.3000	7.8100	7.9700	-8.914%	41	354	+14.806%
2026-07-28	8.2900	8.7500	8.2800	8.7500	-0.681%	17	366	+4.571%
2026-07-27	10.4000	10.4000	8.8100	8.8100	-12.338%	110	367	+3.859%
2026-07-24	9.8000	10.1700	9.4500	10.0500	-16.942%	18	358	-8.955%
2026-07-23	17.5000	17.5000	11.9500	12.1000	-60.650%	41	360	-24.380%
2026-07-22	31.2700	31.4000	30.7100	30.7500	-5.675%	5	349	-70.244%
2026-07-21	29.3300	35.3300	29.3300	32.6000	+11.073%	15	349	-71.933%
2026-07-20	33.0900	33.0900	29.3500	29.3500	-17.718%	70	349	-68.825%
2026-07-17	35.3000	37.1000	34.3600	35.6700	-10.489%	17	411	-74.348%
2026-07-16	41.6200	41.6200	38.7000	39.8500	-6.389%	28	413	-77.039%
2026-07-15	46.6500	48.3000	42.5700	42.5700	-3.447%	5	429	-78.506%
2026-07-14	45.6200	46.3000	44.0900	44.0900	+3.863%	12	429	-79.247%
2026-07-13	47.6400	47.9500	42.4500	42.4500	-18.756%	34	430	-78.445%
2026-07-10	53.2700	54.0500	50.2000	52.2500	+5.556%	15	411	-82.488%
2026-07-09	44.5500	51.5300	44.5500	49.5000	+15.116%	46	413	-81.515%
2026-07-08	46.8700	46.8700	42.4200	43.0000	-12.867%	23	414	-78.721%
2026-07-07	56.1500	56.1500	48.9000	49.3500	-15.133%	49	407	-81.459%
2026-07-06	45.3700	58.1500	42.5800	58.1500	+34.887%	114	391	-84.265%
2026-07-02	64.1700	64.1700	42.5200	43.1100	-31.842%	27	416	-78.775%
2026-07-01	62.2800	67.8000	61.5500	63.2500	+0.397%	37	416	-85.534%
2026-06-30	54.3700	63.0500	54.3700	63.0000	+12.160%	16	422	-85.476%
2026-06-29	37.9800	56.1700	37.9800	56.1700	+48.284%	37	423	-83.710%
2026-06-26	33.8500	40.5100	33.8000	37.8800	+8.074%	33	416	-75.845%
2026-06-25	36.6000	37.1200	35.0000	35.0500	-4.025%	32	431	-73.894%
2026-06-24	39.2900	40.2500	36.4500	36.5200	-12.000%	10	409	-74.945%
2026-06-23	45.0000	45.0000	41.5000	41.5000	-21.698%	18	409	-77.952%
2026-06-22	51.5000	58.5000	51.5000	53.0000	+4.372%	130	398	-82.736%
2026-06-18	43.3500	50.7800	43.3500	50.7800	+4.593%	82	323	-81.981%
2026-06-17	52.8000	52.9000	48.5500	48.5500	-11.486%	117	323	-81.153%
2026-06-16	53.4300	58.3500	52.8500	54.8500	-5.055%	172	323	-83.318%
2026-06-15	63.0000	63.0000	57.7700	57.7700	+1.351%	55	359	-84.161%
2026-06-12	54.5300	57.7000	49.1900	57.0000	+6.145%	99	359	-83.947%
2026-06-11	45.7000	53.7000	45.7000	53.7000	+16.234%	4	359	-82.961%
2026-06-10	49.0500	49.0500	45.9100	46.2000	-12.748%	26	356	-80.195%
2026-06-09	65.5000	65.5000	49.8900	52.9500	-13.381%	67	347	-82.720%
2026-06-08	53.3600	61.3600	53.3600	61.1300	+19.488%	133	346	-85.032%
2026-06-05	60.3000	60.3000	51.1600	51.1600	-30.489%	77	305	-82.115%
2026-06-03	73.6000	73.6000	73.6000	73.6000	+5.143%	1	261	-87.568%
2026-06-02	70.0000	70.0000	70.0000	70.0000	+0.937%	1	262	-86.929%
2026-06-01	69.3500	69.3500	69.3500	69.3500	-7.533%	1	261	-86.806%
2026-05-29	75.0000	75.0000	75.0000	75.0000	-11.295%	2	260	-87.800%
2026-05-27	84.5500	84.5500	84.5500	84.5500	+11.367%	1	260	-89.178%
2026-05-26	75.9200	75.9200	75.9200	75.9200	-0.039%	1	261	-87.948%
2026-05-22	73.6500	75.9500	73.6400	75.9500	+7.108%	31	261	-87.953%
2026-05-21	70.0000	70.9100	66.7900	70.9100	+6.712%	14	262	-87.096%
2026-05-20	62.4500	66.4500	61.5000	66.4500	+12.837%	40	262	-86.230%
2026-05-19	57.8600	59.3500	53.5500	58.8900	-5.776%	31	249	-84.463%
2026-05-18	65.8000	65.8000	62.5000	62.5000	-17.076%	5	249	-85.360%
2026-05-15	75.3700	75.3700	75.3700	75.3700	-15.124%	1	249	-87.860%
2026-05-14	87.7000	88.8000	87.7000	88.8000	-0.326%	3	230	-89.696%
2026-05-13	90.5500	90.5500	89.0900	89.0900	+11.016%	2	231	-89.729%
2026-05-12	81.1500	81.1500	74.3500	80.2500	-9.831%	15	231	-88.598%
2026-05-11	83.2200	89.0000	83.2200	89.0000	+16.340%	7	231	-89.719%
2026-05-08	67.9700	77.0500	67.9700	76.5000	+24.694%	13	223	-88.039%
2026-05-07	62.2400	66.0500	59.8000	61.3500	+8.392%	20	225	-85.086%
2026-05-06	54.1500	56.7000	54.1500	56.6000	+8.450%	7	225	-83.834%
2026-05-05	56.6200	56.6200	52.1500	52.1900	+3.757%	21	225	-82.468%
2026-05-04	51.2600	52.2600	49.7000	50.3000	-9.009%	8	210	-81.809%
2026-05-01	53.2600	55.2800	53.2600	55.2800	+16.624%	3	206	-83.448%
2026-04-30	40.3000	47.8000	40.3000	47.4000	+15.610%	5	206	-80.696%
2026-04-29	41.4500	41.4500	41.0000	41.0000	-10.226%	2	204	-77.683%
2026-04-27	40.9800	45.8000	39.6000	45.6700	+1.557%	29	203	-79.965%
2026-04-24	46.9000	46.9000	44.9500	44.9700	+2.205%	25	212	-79.653%
2026-04-23	44.0000	44.0000	44.0000	44.0000	-18.669%	2	207	-79.205%
2026-04-22	54.2500	54.2500	54.1000	54.1000	-2.081%	2	207	-83.087%
2026-04-21	55.2500	55.2500	55.2500	55.2500	-0.986%	10	208	-83.439%
2026-04-20	58.0000	58.0000	54.8000	55.8000	-8.193%	44	199	-83.602%
2026-04-17	58.1500	66.7700	58.1500	60.7800	+9.120%	20	216	-84.946%
2026-04-16	53.8000	55.7000	53.1700	55.7000	-4.492%	9	224	-83.573%
2026-04-15	42.1700	58.3200	42.1700	58.3200	+41.898%	8	227	-84.311%
2026-04-14	38.2200	41.3200	38.2200	41.1000	+17.094%	14	227	-77.737%
2026-04-13	35.4500	35.7000	35.1000	35.1000	+5.723%	7	218	-73.932%
2026-04-09	31.1800	33.2000	31.1800	33.2000	-3.907%	12	216	-72.440%
2026-04-08	37.4900	37.4900	34.5500	34.5500	+4.381%	5	206	-73.517%
2026-04-07	33.3900	33.3900	33.1000	33.1000	-6.019%	10	204	-72.356%
2026-04-06	41.9000	41.9000	35.2200	35.2200	-15.377%	3	202	-74.020%
2026-04-02	45.2000	45.2000	41.6200	41.6200	-19.885%	12	207	-78.015%
2026-04-01	51.9500	51.9500	51.9500	51.9500	+10.697%	1	207	-82.387%
2026-03-31	42.8000	46.9300	42.8000	46.9300	+13.193%	14	208	-80.503%
2026-03-30	43.9000	44.5500	41.4500	41.4600	-5.773%	24	200	-77.931%
2026-03-27	44.8000	45.5000	44.0000	44.0000	-13.556%	14	196	-79.205%
2026-03-26	50.9000	50.9000	50.9000	50.9000	-3.489%	4	193	-82.024%
2026-03-23	54.3600	54.9500	52.2000	52.7400	+10.289%	21	190	-82.651%
2026-03-20	51.1500	51.2100	47.8200	47.8200	-11.148%	49	173	-80.866%
2026-03-19	56.5200	56.5200	53.8200	53.8200	-12.913%	4	171	-82.999%
2026-03-18	64.2000	64.2000	61.8000	61.8000	-3.663%	27	170	-85.194%
2026-03-17	64.1500	64.1500	64.1500	64.1500	-2.965%	2	157	-85.737%
2026-03-16	68.7000	68.7000	66.1100	66.1100	+4.274%	4	157	-86.159%
2026-03-13	66.3600	66.3600	63.3200	63.4000	-5.090%	7	153	-85.568%
2026-03-12	66.5200	66.8000	66.2000	66.8000	-10.933%	4	147	-86.302%
2026-03-11	74.1500	76.8200	74.1500	75.0000	+6.022%	26	144	-87.800%
2026-03-10	69.5000	70.7400	69.5000	70.7400	+15.287%	9	154	-87.065%
2026-03-09	65.1000	65.1000	61.3600	61.3600	-9.565%	9	154	-85.088%
2026-03-06	67.7800	67.8500	67.7800	67.8500	-3.071%	2	154	-86.514%
2026-03-05	70.0000	72.5000	70.0000	70.0000	-4.476%	4	154	-86.929%
2026-03-04	70.3000	73.2800	69.1500	73.2800	+14.126%	66	153	-87.514%
2026-03-03	63.2700	64.9500	62.8000	64.2100	-9.372%	13	161	-85.750%
2026-03-02	67.6800	70.8500	67.4800	70.8500	+1.403%	8	159	-87.085%
2026-02-27	73.3000	73.3400	68.9000	69.8700	-6.716%	17	157	-86.904%
2026-02-26	73.3700	74.9000	73.1600	74.9000	-6.469%	5	157	-87.784%
2026-02-25	82.1500	82.1500	78.8000	80.0800	+11.408%	131	130	-88.574%
2026-02-24	71.8800	71.8800	71.8800	71.8800	+6.805%	2	130	-87.270%
2026-02-23	72.5900	72.9000	67.3000	67.3000	-13.718%	72	128	-86.404%
2026-02-20	78.0000	78.0000	78.0000	78.0000	-0.864%	26	72	-88.269%
2026-02-19	80.3500	80.3500	78.6800	78.6800	-3.755%	10	70	-88.371%
2026-02-18	81.7500	81.7500	81.7500	81.7500	+7.708%	1	60	-88.807%
2026-02-17	76.3000	76.7500	75.9000	75.9000	-9.319%	23	60	-87.945%
2026-02-13	83.7000	83.7000	83.7000	83.7000	-2.787%	2	60	-89.068%
2026-02-09	85.1000	86.1000	85.1000	86.1000	+8.425%	11	60	-89.373%
2026-02-06	77.5100	79.4100	77.5100	79.4100	-1.293%	11	63	-88.478%
2026-02-04	81.7000	81.7500	77.0000	80.4500	-20.684%	11	53	-88.626%
2026-01-30	97.0000	101.4300	97.0000	101.4300	+18.079%	21	54	-90.979%
2026-01-29	85.9000	85.9000	85.9000	85.9000	-4.746%	1	34	-89.348%
2026-01-21	90.1800	90.1800	90.1800	90.1800	-4.843%	1	34	-89.854%
2026-01-20	94.7700	94.7700	94.7700	94.7700	-8.796%	3	33	-90.345%
2026-01-14	102.8500	103.9100	102.8300	103.9100	0.000%	30	30	-91.194%