Dark

TSLA20261120C410
TSLA Nov 20 2026 410.00 Call (TSLA261120C00410000)
option OPRA

EOD

Sep 21, 2026

15.30+26.656%(+3.22)455

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	14.0500	16.5000	14.0500	15.3000	+26.656%	455	2,900	0.000%
2026-09-18	13.9100	13.9100	11.3200	12.0800	-8.554%	462	2,735	+26.656%
2026-09-17	14.0000	16.1200	12.9000	13.2100	+13.488%	122	2,327	+15.821%
2026-09-16	11.2000	13.5000	10.7000	11.6400	+6.985%	118	2,290	+31.443%
2026-09-15	11.7500	12.5300	10.6500	10.8800	-7.009%	211	2,323	+40.625%
2026-09-14	11.8500	14.7100	11.3500	11.7000	-15.827%	221	2,216	+30.769%
2026-09-11	13.7700	14.7300	13.4700	13.9000	-5.763%	126	2,222	+10.072%
2026-09-10	12.7500	16.2000	12.7500	14.7500	-10.171%	63	2,271	+3.729%
2026-09-09	18.5000	18.6400	16.2500	16.4200	+3.270%	168	2,265	-6.821%
2026-09-08	13.3200	16.5000	13.0000	15.9000	+29.268%	207	2,248	-3.774%
2026-09-04	14.9900	14.9900	10.9300	12.3000	-39.765%	809	1,577	+24.390%
2026-09-03	16.2300	24.1500	16.2000	20.4200	+69.461%	324	1,577	-25.073%
2026-09-02	11.7500	12.8500	11.5000	12.0500	-1.230%	47	1,547	+26.971%
2026-09-01	13.6500	13.9500	12.1500	12.2000	-28.066%	389	1,560	+25.410%
2026-08-31	12.2500	17.8700	12.2500	16.9600	+58.505%	181	1,551	-9.788%
2026-08-28	13.7900	13.7900	10.2500	10.7000	-19.549%	286	1,492	+42.991%
2026-08-27	11.7400	13.8200	11.7400	13.3000	+17.699%	32	1,468	+15.038%
2026-08-26	12.0000	12.0000	10.9000	11.3000	-18.588%	264	1,443	+35.398%
2026-08-25	14.1500	14.7000	13.3500	13.8800	+9.291%	120	1,212	+10.231%
2026-08-24	17.0800	17.0800	12.7000	12.7000	-31.720%	156	1,204	+20.472%
2026-08-21	13.6700	19.2000	13.6700	18.6000	+49.758%	123	1,159	-17.742%
2026-08-20	12.7400	13.0000	11.7500	12.4200	-16.644%	223	1,161	+23.188%
2026-08-19	11.1200	14.9000	10.3300	14.9000	+40.566%	297	1,348	+2.685%
2026-08-18	10.4600	11.3200	10.1200	10.6000	-7.424%	73	1,456	+44.340%
2026-08-17	12.3000	12.3000	10.9000	11.4500	-4.583%	174	1,402	+33.624%
2026-08-14	13.0200	15.0000	11.2000	12.0000	+3.093%	226	1,307	+27.500%
2026-08-13	8.9300	12.0000	8.9300	11.6400	+32.273%	142	1,139	+31.443%
2026-08-12	10.1000	10.1000	8.0800	8.8000	-16.190%	195	1,075	+73.864%
2026-08-11	10.6000	11.8500	10.5000	10.5000	+0.191%	7	1,063	+45.714%
2026-08-10	10.9200	11.2200	10.4600	10.4800	-4.467%	49	1,062	+45.992%
2026-08-07	10.2800	12.9700	10.2800	10.9700	+16.085%	105	1,048	+39.471%
2026-08-06	9.0900	10.3700	9.0900	9.4500	-7.353%	172	1,040	+61.905%
2026-08-05	11.3800	11.6300	9.8000	10.2000	-16.735%	188	1,060	+50.000%
2026-08-04	11.4500	12.2500	10.6000	12.2500	+12.695%	37	976	+24.898%
2026-08-03	8.7000	11.2500	8.7000	10.8700	+24.943%	158	980	+40.754%
2026-07-31	8.0500	8.9500	7.3500	8.7000	+6.227%	79	993	+75.862%
2026-07-30	7.5800	8.2800	7.5800	8.1900	+11.126%	78	977	+86.813%
2026-07-29	7.7500	7.7500	6.9500	7.3700	-5.513%	229	965	+107.598%
2026-07-28	7.8100	8.1900	7.1500	7.8000	-7.032%	245	980	+96.154%
2026-07-27	10.0000	10.0000	8.1800	8.3900	-14.388%	142	1,067	+82.360%
2026-07-24	11.6000	11.8000	8.7500	9.8000	-13.808%	150	1,026	+56.122%
2026-07-23	15.8500	15.8500	10.4000	11.3700	-61.392%	411	997	+34.565%
2026-07-22	30.3000	31.0000	29.2300	29.4500	-6.389%	9	757	-48.048%
2026-07-21	27.7100	33.6500	27.7100	31.4600	+11.560%	29	756	-51.367%
2026-07-20	34.5400	34.5400	28.2000	28.2000	-15.188%	116	747	-45.745%
2026-07-17	33.5800	35.3000	32.8000	33.2500	-13.860%	93	820	-53.985%
2026-07-16	39.1000	39.1200	36.2500	38.6000	-5.854%	83	751	-60.363%
2026-07-15	44.4600	45.6500	40.0000	41.0000	-0.726%	62	791	-62.683%
2026-07-14	43.5100	44.0000	41.3000	41.3000	+2.916%	22	745	-62.954%
2026-07-13	47.0200	47.0200	40.0000	40.1300	-17.598%	583	747	-61.874%
2026-07-10	50.0000	50.7000	47.0400	48.7000	+0.620%	55	577	-68.583%
2026-07-09	42.4000	48.4000	42.4000	48.4000	+15.928%	22	555	-68.388%
2026-07-08	44.4800	44.4800	40.3200	41.7500	-10.292%	47	551	-63.353%
2026-07-07	52.0400	52.0400	46.5400	46.5400	-13.815%	24	561	-67.125%
2026-07-06	43.2600	54.0000	40.5100	54.0000	+31.707%	26	542	-71.667%
2026-07-02	64.1300	64.1300	41.0000	41.0000	-33.007%	152	483	-62.683%
2026-07-01	60.9800	63.4700	57.9300	61.2000	+2.944%	15	483	-75.000%
2026-06-30	51.9000	60.4000	51.8500	59.4500	+14.239%	55	484	-74.264%
2026-06-29	36.0500	52.0400	36.0500	52.0400	+44.355%	86	495	-70.600%
2026-06-26	31.1400	36.0500	31.1400	36.0500	+8.748%	22	548	-57.559%
2026-06-25	34.8800	35.6000	32.8000	33.1500	-5.286%	45	530	-53.846%
2026-06-24	37.5100	38.3500	34.2500	35.0000	-7.725%	66	543	-56.286%
2026-06-23	42.0000	42.0000	37.5000	37.9300	-26.464%	117	554	-59.663%
2026-06-22	54.0500	54.0500	51.5800	51.5800	+13.662%	48	570	-70.337%
2026-06-18	46.9700	46.9700	43.5000	45.3800	-3.897%	11	539	-66.285%
2026-06-17	49.0000	50.5000	46.7100	47.2200	-7.953%	42	539	-67.598%
2026-06-16	51.5000	55.8000	50.8000	51.3000	-7.233%	147	539	-70.175%
2026-06-15	59.5100	59.5100	55.3000	55.3000	+0.729%	67	531	-72.333%
2026-06-12	51.8000	54.9000	48.8400	54.9000	+4.333%	36	531	-72.131%
2026-06-11	44.0500	52.6200	44.0500	52.6200	+21.188%	23	531	-70.924%
2026-06-10	50.7600	50.7600	43.4200	43.4200	-15.706%	126	518	-64.763%
2026-06-09	60.5000	60.5000	47.9000	51.5100	-12.249%	30	421	-70.297%
2026-06-08	54.2800	60.2100	54.2800	58.7000	+18.658%	67	412	-73.935%
2026-06-05	58.7500	59.6000	47.7700	49.4700	-22.763%	172	409	-69.072%
2026-06-04	64.6500	64.6500	64.0500	64.0500	-6.496%	11	383	-76.112%
2026-06-03	68.5000	68.5000	68.5000	68.5000	+4.183%	1	382	-77.664%
2026-06-02	61.1000	66.5400	61.1000	65.7500	+5.335%	18	382	-76.730%
2026-06-01	69.2000	69.2000	62.4200	62.4200	-15.179%	45	370	-75.489%
2026-05-29	71.6300	73.5900	70.4000	73.5900	-7.955%	9	339	-79.209%
2026-05-28	79.9500	79.9500	79.9500	79.9500	-1.235%	5	339	-80.863%
2026-05-27	81.1100	81.6900	79.1800	80.9500	+7.933%	10	344	-81.099%
2026-05-26	74.2600	75.5100	71.9500	75.0000	+3.377%	6	347	-79.600%
2026-05-22	71.0600	73.0000	70.9500	72.5500	+8.284%	25	348	-78.911%
2026-05-21	68.5500	69.8500	64.2700	67.0000	+5.645%	32	356	-77.164%
2026-05-20	59.1800	63.4200	59.1800	63.4200	+10.913%	3	356	-75.875%
2026-05-19	55.7000	57.1800	52.5000	57.1800	-2.473%	32	334	-73.242%
2026-05-18	66.0000	66.2000	58.6300	58.6300	-15.943%	20	334	-73.904%
2026-05-15	77.4000	77.4000	69.7500	69.7500	-17.397%	19	334	-78.065%
2026-05-14	89.3500	89.3500	84.4400	84.4400	-4.024%	3	326	-81.881%
2026-05-13	81.5100	92.2000	78.4500	87.9800	+12.248%	10	325	-82.610%
2026-05-12	83.7700	83.7700	72.8700	78.3800	-11.295%	69	325	-80.480%
2026-05-11	69.2400	89.1800	69.2400	88.3600	+22.264%	55	325	-82.684%
2026-05-08	66.1500	75.0500	65.4000	72.2700	+22.950%	71	326	-78.829%
2026-05-07	59.2300	62.8000	58.7800	58.7800	+7.557%	75	334	-73.971%
2026-05-06	45.9600	55.0000	45.7000	54.6500	+9.519%	108	322	-72.004%
2026-05-05	55.0000	55.4500	49.9000	49.9000	-1.481%	31	291	-69.339%
2026-05-04	49.1100	50.6500	47.0800	50.6500	-0.393%	16	290	-69.793%
2026-05-01	46.5000	53.3500	46.5000	50.8500	+14.915%	24	284	-69.912%
2026-04-30	42.0000	44.2500	42.0000	44.2500	+12.624%	4	284	-65.424%
2026-04-29	39.7000	39.7900	38.7300	39.2900	-7.444%	17	280	-61.059%
2026-04-28	42.4500	42.4500	42.4500	42.4500	+5.781%	1	271	-63.958%
2026-04-27	37.8500	40.1300	37.8500	40.1300	-7.042%	2	271	-61.874%
2026-04-24	43.0000	43.2500	41.4100	43.1700	+3.154%	32	270	-64.559%
2026-04-23	44.5800	47.2500	41.3000	41.8500	-18.895%	27	269	-63.441%
2026-04-22	51.0500	52.8200	51.0500	51.6000	-0.865%	8	264	-70.349%
2026-04-21	52.8500	53.2000	50.4200	52.0500	-2.964%	11	268	-70.605%
2026-04-20	59.8500	62.3500	53.1000	53.6400	-8.698%	45	268	-71.477%
2026-04-17	55.8500	64.6100	55.2000	58.7500	+10.640%	31	284	-73.957%
2026-04-16	51.7600	53.7800	51.2800	53.1000	-3.102%	7	283	-71.186%
2026-04-15	51.0300	57.3000	50.9200	54.8000	+39.263%	10	281	-72.080%
2026-04-14	36.2000	40.1000	36.2000	39.3500	+18.882%	78	281	-61.118%
2026-04-13	34.7500	34.7500	33.1000	33.1000	+3.438%	19	284	-53.776%
2026-04-10	31.6000	32.0000	31.6000	32.0000	+0.345%	16	284	-52.188%
2026-04-09	31.1700	33.0500	29.9200	31.8900	+3.037%	103	299	-52.023%
2026-04-08	33.2000	33.3800	30.9500	30.9500	-3.190%	5	229	-50.565%
2026-04-07	31.7700	31.9700	30.2500	31.9700	-10.272%	20	231	-52.143%
2026-04-06	37.9500	37.9500	34.0500	35.6300	-11.036%	49	228	-57.059%
2026-04-02	42.8700	43.0000	40.0100	40.0500	-19.514%	62	172	-61.798%
2026-04-01	47.7500	49.7600	47.7500	49.7600	+9.483%	2	172	-69.252%
2026-03-31	41.5200	45.4500	41.5200	45.4500	+7.067%	18	171	-66.337%
2026-03-30	42.4500	42.4500	42.4500	42.4500	+0.355%	1	173	-63.958%
2026-03-27	43.7400	43.7400	41.9000	42.3000	-11.506%	33	173	-63.830%
2026-03-26	51.4400	51.4400	47.8000	47.8000	-13.951%	47	162	-67.992%
2026-03-25	57.1000	57.1000	55.5500	55.5500	+5.588%	14	144	-72.457%
2026-03-24	52.4500	52.6100	52.4400	52.6100	+4.178%	4	134	-70.918%
2026-03-23	49.4700	52.3000	49.4700	50.5000	+12.422%	16	134	-69.703%
2026-03-20	49.7300	49.7300	44.9200	44.9200	-15.245%	53	130	-65.939%
2026-03-19	53.5000	53.5000	53.0000	53.0000	-14.585%	2	113	-71.132%
2026-03-17	61.3000	62.0500	61.3000	62.0500	-4.583%	12	114	-75.342%
2026-03-16	62.8500	65.2500	62.8500	65.0300	+6.258%	4	103	-76.472%
2026-03-13	63.6200	63.6200	60.9000	61.2000	-6.593%	11	102	-75.000%
2026-03-12	69.4500	69.4500	64.7000	65.5200	-4.892%	6	98	-76.648%
2026-03-11	71.0000	75.8300	68.8900	68.8900	+4.490%	9	94	-77.791%
2026-03-10	67.5900	68.1000	65.9300	65.9300	+5.997%	13	90	-76.794%
2026-03-09	59.4000	62.2000	59.4000	62.2000	-7.303%	14	81	-75.402%
2026-03-06	64.8000	67.6500	64.8000	67.1000	-3.592%	44	85	-77.198%
2026-03-04	69.6000	69.6000	69.6000	69.6000	+11.538%	1	56	-78.017%
2026-03-03	63.6500	63.6500	61.1500	62.4000	-4.893%	47	56	-75.481%
2026-03-02	65.6100	65.6100	65.6100	65.6100	-3.159%	1	51	-76.680%
2026-02-27	67.7500	67.7500	67.7500	67.7500	-7.382%	1	52	-77.417%
2026-02-26	71.9300	73.8400	71.9300	73.1500	-5.552%	4	52	-79.084%
2026-02-25	77.4500	77.4500	77.4500	77.4500	+5.217%	3	55	-80.245%
2026-02-24	69.5200	73.6100	69.5200	73.6100	+11.277%	4	55	-79.215%
2026-02-23	65.4200	66.2400	65.4200	66.1500	-11.800%	3	52	-76.871%
2026-02-20	75.4000	76.7600	73.2900	75.0000	-2.521%	7	53	-79.600%
2026-02-19	73.3000	77.4900	73.3000	76.9400	-0.414%	13	51	-80.114%
2026-02-18	79.4200	79.4200	77.2600	77.2600	-0.656%	4	43	-80.197%
2026-02-17	76.8400	77.7700	74.6100	77.7700	-7.417%	7	45	-80.327%
2026-02-13	84.0000	84.0000	84.0000	84.0000	+0.539%	5	41	-81.786%
2026-02-12	83.5500	83.5500	83.5500	83.5500	-4.721%	5	41	-81.688%
2026-02-11	87.5000	87.6900	87.5000	87.6900	+8.033%	2	41	-82.552%
2026-02-06	77.9500	81.1700	77.1300	81.1700	+14.243%	13	40	-81.151%
2026-02-05	67.8500	72.0900	67.8500	71.0500	-9.490%	10	49	-78.466%
2026-02-04	78.6000	78.6000	76.5200	78.5000	-8.412%	10	49	-80.510%
2026-02-02	84.9500	85.7100	84.9100	85.7100	-4.395%	13	40	-82.149%
2026-01-29	89.6500	89.6500	89.6500	89.6500	-6.992%	10	31	-82.934%
2026-01-28	97.1500	97.1500	96.3900	96.3900	+8.036%	11	31	-84.127%
2026-01-21	89.4500	89.4500	89.2200	89.2200	+0.814%	2	20	-82.851%
2026-01-20	90.7500	90.7500	88.5000	88.5000	-15.408%	2	20	-82.712%
2026-01-15	104.6200	104.6200	104.6200	104.6200	+3.125%	18	18	-85.376%
2026-01-14	101.4500	101.4500	101.4500	101.4500	0.000%	1	1	-84.919%