Dark

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

EOD

Sep 21, 2026

16.64+23.259%(+3.14)142

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	16.5500	18.0000	15.8200	16.6400	+23.259%	142	988	0.000%
2026-09-18	13.9500	15.2500	12.6000	13.5000	-7.534%	48	966	+23.259%
2026-09-17	15.7300	17.8500	14.2900	14.6000	+17.742%	82	962	+13.973%
2026-09-16	12.7000	14.3300	11.7000	12.4000	+3.766%	54	957	+34.194%
2026-09-15	12.5600	13.7400	11.9400	11.9500	-8.779%	198	951	+39.247%
2026-09-14	16.0000	16.0000	12.4300	13.1000	-11.486%	231	882	+27.023%
2026-09-11	14.6500	16.5000	14.6500	14.8000	-0.337%	241	870	+12.432%
2026-09-10	15.0000	17.1500	14.8500	14.8500	-15.385%	23	774	+12.054%
2026-09-09	19.3500	19.9500	17.5500	17.5500	+1.328%	28	761	-5.185%
2026-09-08	14.6000	18.1000	13.9500	17.3200	+30.717%	91	753	-3.926%
2026-09-04	16.1000	16.1000	12.0000	13.2500	-39.498%	76	713	+25.585%
2026-09-03	19.3300	25.7800	19.3300	21.9000	+56.429%	246	713	-24.018%
2026-09-02	14.0700	14.0700	12.6500	14.0000	+0.215%	162	593	+18.857%
2026-09-01	13.8500	15.2000	13.3300	13.9700	-26.085%	121	572	+19.112%
2026-08-31	14.0000	18.9000	14.0000	18.9000	+57.500%	78	591	-11.958%
2026-08-28	15.0000	15.1600	11.1500	12.0000	-18.644%	61	578	+38.667%
2026-08-27	12.9800	14.8800	12.9800	14.7500	+19.919%	34	543	+12.814%
2026-08-26	13.2800	13.2800	12.0500	12.3000	-16.327%	102	523	+35.285%
2026-08-25	14.6000	15.4000	14.5000	14.7000	+7.221%	66	554	+13.197%
2026-08-24	15.7400	16.4000	13.6500	13.7100	-33.447%	87	591	+21.371%
2026-08-21	14.9700	20.6000	14.9700	20.6000	+56.654%	185	574	-19.223%
2026-08-20	13.1000	13.9000	12.3300	13.1500	-18.069%	27	447	+26.540%
2026-08-19	14.2200	16.0500	14.2200	16.0500	+38.362%	13	441	+3.676%
2026-08-18	11.3500	12.0500	11.3500	11.6000	0.000%	11	436	+43.448%
2026-08-17	13.1000	13.1000	11.6000	11.6000	-11.787%	13	440	+43.448%
2026-08-14	14.0000	15.9200	11.9900	13.1500	+4.781%	77	439	+26.540%
2026-08-13	9.9500	12.5500	9.9500	12.5500	+33.086%	50	409	+32.590%
2026-08-12	11.1300	11.1300	9.1700	9.4300	-15.045%	32	398	+76.458%
2026-08-11	11.3900	11.3900	11.0500	11.1000	-1.770%	3	408	+49.910%
2026-08-10	11.7500	11.8000	11.3000	11.3000	-2.586%	8	407	+47.257%
2026-08-07	11.8400	12.8000	11.6000	11.6000	+16.000%	14	407	+43.448%
2026-08-06	10.7600	10.9200	9.8700	10.0000	-8.676%	62	400	+66.400%
2026-08-05	11.4500	12.3500	10.5000	10.9500	-16.730%	98	396	+51.963%
2026-08-04	11.6000	13.3000	11.3500	13.1500	+12.876%	132	375	+26.540%
2026-08-03	9.8500	12.0900	9.8500	11.6500	+27.322%	120	351	+42.833%
2026-07-31	8.3000	9.5000	8.3000	9.1500	+1.105%	144	354	+81.858%
2026-07-30	8.2900	9.0500	8.2100	9.0500	+13.551%	37	355	+83.867%
2026-07-29	8.2500	8.3000	7.8100	7.9700	-8.914%	41	354	+108.783%
2026-07-28	8.2900	8.7500	8.2800	8.7500	-0.681%	17	366	+90.171%
2026-07-27	10.4000	10.4000	8.8100	8.8100	-12.338%	110	367	+88.876%
2026-07-24	9.8000	10.1700	9.4500	10.0500	-16.942%	18	358	+65.572%
2026-07-23	17.5000	17.5000	11.9500	12.1000	-60.650%	41	360	+37.521%
2026-07-22	31.2700	31.4000	30.7100	30.7500	-5.675%	5	349	-45.886%
2026-07-21	29.3300	35.3300	29.3300	32.6000	+11.073%	15	349	-48.957%
2026-07-20	33.0900	33.0900	29.3500	29.3500	-17.718%	70	349	-43.305%
2026-07-17	35.3000	37.1000	34.3600	35.6700	-10.489%	17	411	-53.350%
2026-07-16	41.6200	41.6200	38.7000	39.8500	-6.389%	28	413	-58.243%
2026-07-15	46.6500	48.3000	42.5700	42.5700	-3.447%	5	429	-60.911%
2026-07-14	45.6200	46.3000	44.0900	44.0900	+3.863%	12	429	-62.259%
2026-07-13	47.6400	47.9500	42.4500	42.4500	-18.756%	34	430	-60.801%
2026-07-10	53.2700	54.0500	50.2000	52.2500	+5.556%	15	411	-68.153%
2026-07-09	44.5500	51.5300	44.5500	49.5000	+15.116%	46	413	-66.384%
2026-07-08	46.8700	46.8700	42.4200	43.0000	-12.867%	23	414	-61.302%
2026-07-07	56.1500	56.1500	48.9000	49.3500	-15.133%	49	407	-66.282%
2026-07-06	45.3700	58.1500	42.5800	58.1500	+34.887%	114	391	-71.384%
2026-07-02	64.1700	64.1700	42.5200	43.1100	-31.842%	27	416	-61.401%
2026-07-01	62.2800	67.8000	61.5500	63.2500	+0.397%	37	416	-73.692%
2026-06-30	54.3700	63.0500	54.3700	63.0000	+12.160%	16	422	-73.587%
2026-06-29	37.9800	56.1700	37.9800	56.1700	+48.284%	37	423	-70.376%
2026-06-26	33.8500	40.5100	33.8000	37.8800	+8.074%	33	416	-56.072%
2026-06-25	36.6000	37.1200	35.0000	35.0500	-4.025%	32	431	-52.525%
2026-06-24	39.2900	40.2500	36.4500	36.5200	-12.000%	10	409	-54.436%
2026-06-23	45.0000	45.0000	41.5000	41.5000	-21.698%	18	409	-59.904%
2026-06-22	51.5000	58.5000	51.5000	53.0000	+4.372%	130	398	-68.604%
2026-06-18	43.3500	50.7800	43.3500	50.7800	+4.593%	82	323	-67.231%
2026-06-17	52.8000	52.9000	48.5500	48.5500	-11.486%	117	323	-65.726%
2026-06-16	53.4300	58.3500	52.8500	54.8500	-5.055%	172	323	-69.663%
2026-06-15	63.0000	63.0000	57.7700	57.7700	+1.351%	55	359	-71.196%
2026-06-12	54.5300	57.7000	49.1900	57.0000	+6.145%	99	359	-70.807%
2026-06-11	45.7000	53.7000	45.7000	53.7000	+16.234%	4	359	-69.013%
2026-06-10	49.0500	49.0500	45.9100	46.2000	-12.748%	26	356	-63.983%
2026-06-09	65.5000	65.5000	49.8900	52.9500	-13.381%	67	347	-68.574%
2026-06-08	53.3600	61.3600	53.3600	61.1300	+19.488%	133	346	-72.779%
2026-06-05	60.3000	60.3000	51.1600	51.1600	-30.489%	77	305	-67.475%
2026-06-03	73.6000	73.6000	73.6000	73.6000	+5.143%	1	261	-77.391%
2026-06-02	70.0000	70.0000	70.0000	70.0000	+0.937%	1	262	-76.229%
2026-06-01	69.3500	69.3500	69.3500	69.3500	-7.533%	1	261	-76.006%
2026-05-29	75.0000	75.0000	75.0000	75.0000	-11.295%	2	260	-77.813%
2026-05-27	84.5500	84.5500	84.5500	84.5500	+11.367%	1	260	-80.319%
2026-05-26	75.9200	75.9200	75.9200	75.9200	-0.039%	1	261	-78.082%
2026-05-22	73.6500	75.9500	73.6400	75.9500	+7.108%	31	261	-78.091%
2026-05-21	70.0000	70.9100	66.7900	70.9100	+6.712%	14	262	-76.534%
2026-05-20	62.4500	66.4500	61.5000	66.4500	+12.837%	40	262	-74.959%
2026-05-19	57.8600	59.3500	53.5500	58.8900	-5.776%	31	249	-71.744%
2026-05-18	65.8000	65.8000	62.5000	62.5000	-17.076%	5	249	-73.376%
2026-05-15	75.3700	75.3700	75.3700	75.3700	-15.124%	1	249	-77.922%
2026-05-14	87.7000	88.8000	87.7000	88.8000	-0.326%	3	230	-81.261%
2026-05-13	90.5500	90.5500	89.0900	89.0900	+11.016%	2	231	-81.322%
2026-05-12	81.1500	81.1500	74.3500	80.2500	-9.831%	15	231	-79.265%
2026-05-11	83.2200	89.0000	83.2200	89.0000	+16.340%	7	231	-81.303%
2026-05-08	67.9700	77.0500	67.9700	76.5000	+24.694%	13	223	-78.248%
2026-05-07	62.2400	66.0500	59.8000	61.3500	+8.392%	20	225	-72.877%
2026-05-06	54.1500	56.7000	54.1500	56.6000	+8.450%	7	225	-70.601%
2026-05-05	56.6200	56.6200	52.1500	52.1900	+3.757%	21	225	-68.116%
2026-05-04	51.2600	52.2600	49.7000	50.3000	-9.009%	8	210	-66.918%
2026-05-01	53.2600	55.2800	53.2600	55.2800	+16.624%	3	206	-69.899%
2026-04-30	40.3000	47.8000	40.3000	47.4000	+15.610%	5	206	-64.895%
2026-04-29	41.4500	41.4500	41.0000	41.0000	-10.226%	2	204	-59.415%
2026-04-27	40.9800	45.8000	39.6000	45.6700	+1.557%	29	203	-63.565%
2026-04-24	46.9000	46.9000	44.9500	44.9700	+2.205%	25	212	-62.998%
2026-04-23	44.0000	44.0000	44.0000	44.0000	-18.669%	2	207	-62.182%
2026-04-22	54.2500	54.2500	54.1000	54.1000	-2.081%	2	207	-69.242%
2026-04-21	55.2500	55.2500	55.2500	55.2500	-0.986%	10	208	-69.882%
2026-04-20	58.0000	58.0000	54.8000	55.8000	-8.193%	44	199	-70.179%
2026-04-17	58.1500	66.7700	58.1500	60.7800	+9.120%	20	216	-72.623%
2026-04-16	53.8000	55.7000	53.1700	55.7000	-4.492%	9	224	-70.126%
2026-04-15	42.1700	58.3200	42.1700	58.3200	+41.898%	8	227	-71.468%
2026-04-14	38.2200	41.3200	38.2200	41.1000	+17.094%	14	227	-59.513%
2026-04-13	35.4500	35.7000	35.1000	35.1000	+5.723%	7	218	-52.593%
2026-04-09	31.1800	33.2000	31.1800	33.2000	-3.907%	12	216	-49.880%
2026-04-08	37.4900	37.4900	34.5500	34.5500	+4.381%	5	206	-51.838%
2026-04-07	33.3900	33.3900	33.1000	33.1000	-6.019%	10	204	-49.728%
2026-04-06	41.9000	41.9000	35.2200	35.2200	-15.377%	3	202	-52.754%
2026-04-02	45.2000	45.2000	41.6200	41.6200	-19.885%	12	207	-60.019%
2026-04-01	51.9500	51.9500	51.9500	51.9500	+10.697%	1	207	-67.969%
2026-03-31	42.8000	46.9300	42.8000	46.9300	+13.193%	14	208	-64.543%
2026-03-30	43.9000	44.5500	41.4500	41.4600	-5.773%	24	200	-59.865%
2026-03-27	44.8000	45.5000	44.0000	44.0000	-13.556%	14	196	-62.182%
2026-03-26	50.9000	50.9000	50.9000	50.9000	-3.489%	4	193	-67.308%
2026-03-23	54.3600	54.9500	52.2000	52.7400	+10.289%	21	190	-68.449%
2026-03-20	51.1500	51.2100	47.8200	47.8200	-11.148%	49	173	-65.203%
2026-03-19	56.5200	56.5200	53.8200	53.8200	-12.913%	4	171	-69.082%
2026-03-18	64.2000	64.2000	61.8000	61.8000	-3.663%	27	170	-73.074%
2026-03-17	64.1500	64.1500	64.1500	64.1500	-2.965%	2	157	-74.061%
2026-03-16	68.7000	68.7000	66.1100	66.1100	+4.274%	4	157	-74.830%
2026-03-13	66.3600	66.3600	63.3200	63.4000	-5.090%	7	153	-73.754%
2026-03-12	66.5200	66.8000	66.2000	66.8000	-10.933%	4	147	-75.090%
2026-03-11	74.1500	76.8200	74.1500	75.0000	+6.022%	26	144	-77.813%
2026-03-10	69.5000	70.7400	69.5000	70.7400	+15.287%	9	154	-76.477%
2026-03-09	65.1000	65.1000	61.3600	61.3600	-9.565%	9	154	-72.881%
2026-03-06	67.7800	67.8500	67.7800	67.8500	-3.071%	2	154	-75.475%
2026-03-05	70.0000	72.5000	70.0000	70.0000	-4.476%	4	154	-76.229%
2026-03-04	70.3000	73.2800	69.1500	73.2800	+14.126%	66	153	-77.293%
2026-03-03	63.2700	64.9500	62.8000	64.2100	-9.372%	13	161	-74.085%
2026-03-02	67.6800	70.8500	67.4800	70.8500	+1.403%	8	159	-76.514%
2026-02-27	73.3000	73.3400	68.9000	69.8700	-6.716%	17	157	-76.184%
2026-02-26	73.3700	74.9000	73.1600	74.9000	-6.469%	5	157	-77.784%
2026-02-25	82.1500	82.1500	78.8000	80.0800	+11.408%	131	130	-79.221%
2026-02-24	71.8800	71.8800	71.8800	71.8800	+6.805%	2	130	-76.850%
2026-02-23	72.5900	72.9000	67.3000	67.3000	-13.718%	72	128	-75.275%
2026-02-20	78.0000	78.0000	78.0000	78.0000	-0.864%	26	72	-78.667%
2026-02-19	80.3500	80.3500	78.6800	78.6800	-3.755%	10	70	-78.851%
2026-02-18	81.7500	81.7500	81.7500	81.7500	+7.708%	1	60	-79.645%
2026-02-17	76.3000	76.7500	75.9000	75.9000	-9.319%	23	60	-78.076%
2026-02-13	83.7000	83.7000	83.7000	83.7000	-2.787%	2	60	-80.119%
2026-02-09	85.1000	86.1000	85.1000	86.1000	+8.425%	11	60	-80.674%
2026-02-06	77.5100	79.4100	77.5100	79.4100	-1.293%	11	63	-79.045%
2026-02-04	81.7000	81.7500	77.0000	80.4500	-20.684%	11	53	-79.316%
2026-01-30	97.0000	101.4300	97.0000	101.4300	+18.079%	21	54	-83.595%
2026-01-29	85.9000	85.9000	85.9000	85.9000	-4.746%	1	34	-80.629%
2026-01-21	90.1800	90.1800	90.1800	90.1800	-4.843%	1	34	-81.548%
2026-01-20	94.7700	94.7700	94.7700	94.7700	-8.796%	3	33	-82.442%
2026-01-14	102.8500	103.9100	102.8300	103.9100	0.000%	30	30	-83.986%