Dark

TSLA20261120C415
TSLA Nov 20 2026 415.00 Call (TSLA261120C00415000)
option OPRA

EOD

Sep 21, 2026

13.25+20.784%(+2.28)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	13.2000	15.0500	12.8600	13.2500	+20.784%	106	2,258	0.000%
2026-09-18	13.0200	13.0200	10.3000	10.9700	-10.229%	215	2,270	+20.784%
2026-09-17	12.9500	15.0500	12.2200	12.2200	+18.641%	24	2,244	+8.429%
2026-09-16	10.7500	12.2500	9.8000	10.3000	+3.206%	43	2,246	+28.641%
2026-09-15	10.3500	11.3000	9.5000	9.9800	-6.729%	254	2,247	+32.766%
2026-09-14	11.0000	11.6500	10.3200	10.7000	-14.468%	113	2,170	+23.832%
2026-09-11	13.2000	13.8000	12.3500	12.5100	+0.080%	39	2,177	+5.915%
2026-09-10	12.7000	15.1400	12.5000	12.5000	-18.301%	132	2,174	+6.000%
2026-09-09	14.8500	17.0900	14.8500	15.3000	+3.940%	120	2,120	-13.399%
2026-09-08	12.3000	15.0400	11.7600	14.7200	+34.799%	100	2,098	-9.986%
2026-09-04	14.0200	14.0200	9.9100	10.9200	-42.069%	248	2,130	+21.337%
2026-09-03	14.7000	22.6000	14.7000	18.8500	+68.756%	285	2,130	-29.708%
2026-09-02	11.0000	12.0000	10.7000	11.1700	-0.268%	219	2,139	+18.621%
2026-09-01	13.7000	13.7300	11.0000	11.2000	-30.435%	207	2,017	+18.304%
2026-08-31	12.7100	16.5000	12.7100	16.1000	+61.809%	60	1,883	-17.702%
2026-08-28	13.0500	13.0500	9.4500	9.9500	-21.838%	26	1,874	+33.166%
2026-08-27	10.8900	12.7300	10.4000	12.7300	+22.995%	22	1,867	+4.085%
2026-08-26	11.3500	11.3500	10.1900	10.3500	-20.385%	20	1,857	+28.019%
2026-08-25	12.3200	13.1300	12.3200	13.0000	+8.333%	132	1,861	+1.923%
2026-08-24	12.9700	14.5000	12.0000	12.0000	-32.961%	19	1,872	+10.417%
2026-08-21	12.6700	17.9000	12.6700	17.9000	+57.018%	362	1,867	-25.978%
2026-08-20	11.3000	11.4000	11.3000	11.4000	-12.644%	9	1,873	+16.228%
2026-08-19	10.5000	13.0500	10.3000	13.0500	+31.818%	37	1,871	+1.533%
2026-08-18	8.6900	10.5800	8.6900	9.9000	-3.883%	17	1,869	+33.838%
2026-08-17	10.3000	10.9600	10.2000	10.3000	-9.251%	17	1,857	+28.641%
2026-08-14	12.1200	13.8300	9.9000	11.3500	+5.093%	187	1,855	+16.740%
2026-08-13	8.5000	10.8000	8.5000	10.8000	+35.000%	13	1,850	+22.685%
2026-08-12	7.6200	8.0300	7.6200	8.0000	-18.200%	26	1,848	+65.625%
2026-08-11	10.9000	10.9000	9.6800	9.7800	-0.711%	36	1,842	+35.481%
2026-08-10	9.9000	10.6500	9.7900	9.8500	-1.005%	51	1,873	+34.518%
2026-08-07	10.9000	11.5000	9.9500	9.9500	+14.368%	36	1,862	+33.166%
2026-08-06	9.0000	9.5000	8.7000	8.7000	-11.224%	103	1,856	+52.299%
2026-08-05	10.6800	10.9000	9.6900	9.8000	-16.454%	97	1,860	+35.204%
2026-08-04	9.9500	11.7300	9.9500	11.7300	+16.716%	70	1,858	+12.958%
2026-08-03	8.0500	10.5000	8.0500	10.0500	+23.313%	58	1,851	+31.841%
2026-07-31	6.8000	8.1500	6.6500	8.1500	+1.875%	102	1,865	+62.577%
2026-07-30	7.4700	8.0000	6.8900	8.0000	+14.778%	129	1,874	+65.625%
2026-07-29	6.7400	6.9700	6.7300	6.9700	-5.556%	7	1,867	+90.100%
2026-07-28	7.3300	7.6000	7.0000	7.3800	-7.170%	45	1,869	+79.539%
2026-07-27	9.1500	9.5200	7.6500	7.9500	-14.054%	98	1,865	+66.667%
2026-07-24	10.4000	10.4000	8.3000	9.2500	-11.905%	79	1,851	+43.243%
2026-07-23	14.3700	15.0000	10.0100	10.5000	-62.366%	653	1,845	+26.190%
2026-07-22	28.7000	28.8300	27.3500	27.9000	-3.560%	24	1,557	-52.509%
2026-07-21	26.5600	31.7500	26.5600	28.9300	+8.596%	226	1,545	-54.200%
2026-07-20	32.7500	32.7500	26.6400	26.6400	-15.429%	6	1,429	-50.263%
2026-07-17	31.8700	32.4000	30.5000	31.5000	-14.052%	22	1,427	-57.937%
2026-07-16	37.5500	38.5000	35.1500	36.6500	-9.012%	29	1,425	-63.847%
2026-07-15	42.3800	42.3800	38.0700	40.2800	-4.775%	14	1,417	-67.105%
2026-07-14	41.3800	42.3000	40.3500	42.3000	+10.733%	3	1,412	-68.676%
2026-07-13	43.1200	43.1200	38.2000	38.2000	-19.068%	59	1,414	-65.314%
2026-07-10	47.8100	49.7000	46.4800	47.2000	+2.899%	38	1,426	-71.928%
2026-07-09	40.2800	45.8700	40.0000	45.8700	+19.329%	6	1,427	-71.114%
2026-07-08	42.4200	42.5300	38.4400	38.4400	-15.978%	34	1,427	-65.531%
2026-07-07	52.7500	52.7500	44.5000	45.7500	-13.319%	47	1,422	-71.038%
2026-07-06	41.2500	54.3000	38.6000	52.7800	+34.987%	69	1,421	-74.896%
2026-07-02	58.7100	58.8800	38.6500	39.1000	-32.795%	59	1,431	-66.113%
2026-07-01	58.1200	62.3600	57.2800	58.1800	+2.520%	43	1,431	-77.226%
2026-06-30	51.0000	58.8500	51.0000	56.7500	+10.366%	78	1,434	-76.652%
2026-06-29	34.1500	51.9700	34.0400	51.4200	+50.925%	66	1,417	-74.232%
2026-06-26	36.4500	37.3500	34.0700	34.0700	+7.987%	13	1,392	-61.109%
2026-06-25	33.1900	33.3000	31.5500	31.5500	-5.961%	9	1,389	-58.003%
2026-06-24	35.7600	37.0500	32.8400	33.5500	-7.244%	15	1,392	-60.507%
2026-06-23	40.1900	40.1900	35.8800	36.1700	-32.139%	1,035	1,382	-63.367%
2026-06-22	49.0000	53.3000	49.0000	53.3000	+22.529%	2	398	-75.141%
2026-06-18	43.0000	43.5000	40.5000	43.5000	-5.763%	30	381	-69.540%
2026-06-17	47.8900	47.8900	46.1600	46.1600	-6.935%	22	381	-71.295%
2026-06-16	50.1500	54.2100	48.8000	49.6000	-8.740%	54	381	-73.286%
2026-06-15	57.4900	57.4900	54.3500	54.3500	+2.858%	35	367	-75.621%
2026-06-12	50.2000	53.1500	48.0700	52.8400	+4.448%	25	367	-74.924%
2026-06-11	44.1500	50.5900	43.7500	50.5900	+20.740%	45	367	-73.809%
2026-06-10	42.7000	42.8000	41.9000	41.9000	-12.708%	9	368	-68.377%
2026-06-09	59.0000	59.0000	44.5600	48.0000	-14.651%	127	368	-72.396%
2026-06-08	52.5000	58.0000	52.5000	56.2400	+19.077%	36	303	-76.440%
2026-06-05	59.0000	59.0000	47.2300	47.2300	-22.242%	72	295	-71.946%
2026-06-04	62.3000	62.3000	60.7400	60.7400	-2.426%	10	288	-78.186%
2026-06-03	62.2500	62.2500	62.2500	62.2500	-1.659%	1	286	-78.715%
2026-06-02	59.3300	63.5000	59.3300	63.3000	+5.817%	40	286	-79.068%
2026-06-01	63.3700	63.3700	59.8200	59.8200	-18.712%	24	272	-77.850%
2026-05-29	69.9600	73.5900	69.9600	73.5900	-4.676%	5	249	-81.995%
2026-05-28	77.2000	77.2000	77.2000	77.2000	+0.195%	1	254	-82.837%
2026-05-27	76.4000	78.6000	76.4000	77.0500	+10.071%	31	254	-82.803%
2026-05-26	70.0000	70.0000	70.0000	70.0000	+3.734%	1	275	-81.071%
2026-05-22	69.0000	69.7000	67.4800	67.4800	+4.136%	28	275	-80.365%
2026-05-21	68.8400	68.8400	61.0000	64.8000	+6.913%	10	261	-79.552%
2026-05-20	59.8100	60.8000	59.2600	60.6100	+10.300%	17	261	-78.139%
2026-05-19	51.5000	54.9500	50.3400	54.9500	-5.422%	14	252	-75.887%
2026-05-18	60.5000	61.7000	55.9300	58.1000	-17.682%	29	252	-77.194%
2026-05-15	69.4100	70.5800	67.2700	70.5800	-19.060%	9	252	-81.227%
2026-05-13	85.0700	87.2000	85.0700	87.2000	+15.192%	11	232	-84.805%
2026-05-12	71.9000	75.7000	69.9000	75.7000	-11.182%	17	232	-82.497%
2026-05-11	63.9200	85.2300	63.9200	85.2300	+22.987%	7	232	-84.454%
2026-05-08	65.2100	71.0000	65.2100	69.3000	+21.579%	17	229	-80.880%
2026-05-07	57.5000	59.5000	57.0000	57.0000	+8.675%	42	239	-76.754%
2026-05-06	51.4000	52.4500	50.8100	52.4500	+9.271%	4	239	-74.738%
2026-05-05	53.3800	53.3800	48.0000	48.0000	-3.226%	6	241	-72.396%
2026-05-04	47.1300	49.6000	47.1300	49.6000	+3.506%	17	237	-73.286%
2026-05-01	42.9800	50.3500	42.9800	47.9200	+13.099%	65	242	-72.350%
2026-04-30	41.4000	43.6500	41.4000	42.3700	+12.566%	17	242	-68.728%
2026-04-29	37.6000	37.6400	37.6000	37.6400	-10.253%	2	225	-64.798%
2026-04-27	41.9400	41.9400	41.9400	41.9400	+1.771%	2	224	-68.407%
2026-04-24	41.5500	41.5500	41.2100	41.2100	-0.675%	2	224	-67.848%
2026-04-23	40.7800	41.4900	40.2900	41.4900	-14.277%	3	223	-68.065%
2026-04-22	50.6000	50.6000	48.4000	48.4000	-3.161%	3	224	-72.624%
2026-04-21	51.5500	51.5500	49.9800	49.9800	-2.192%	2	223	-73.489%
2026-04-20	57.2400	57.2400	51.1000	51.1000	-16.092%	5	223	-74.070%
2026-04-17	56.1000	60.9000	56.1000	60.9000	+19.646%	12	227	-78.243%
2026-04-16	51.3000	51.3000	49.7600	50.9000	-3.908%	42	229	-73.969%
2026-04-15	49.1900	52.9700	49.0000	52.9700	+40.132%	10	190	-74.986%
2026-04-14	35.0000	38.6500	35.0000	37.8000	+17.757%	20	192	-64.947%
2026-04-13	31.6300	32.3000	31.3600	32.1000	+5.766%	39	182	-58.723%
2026-04-09	30.3500	30.3500	30.3500	30.3500	+0.165%	1	173	-56.343%
2026-04-08	33.9000	33.9000	30.3000	30.3000	-4.114%	32	172	-56.271%
2026-04-07	30.6300	31.6000	29.0400	31.6000	-4.242%	34	197	-58.070%
2026-04-06	40.5000	40.5000	32.8000	33.0000	-14.130%	9	185	-59.848%
2026-04-02	41.9500	41.9500	38.2500	38.4300	-19.921%	46	164	-65.522%
2026-04-01	45.9500	48.0100	45.9000	47.9900	+10.729%	7	164	-72.390%
2026-03-31	39.9100	43.5300	39.9000	43.3400	+14.143%	8	165	-69.428%
2026-03-30	41.1000	41.1000	37.9700	37.9700	-5.075%	47	165	-65.104%
2026-03-27	43.0000	43.0000	40.0000	40.0000	-15.164%	2	185	-66.875%
2026-03-26	50.0000	50.0000	47.1500	47.1500	-16.028%	14	184	-71.898%
2026-03-25	56.1500	56.1500	56.1500	56.1500	+9.732%	5	185	-76.402%
2026-03-24	51.1700	51.1700	51.1700	51.1700	+5.832%	2	180	-74.106%
2026-03-23	50.0000	50.0000	48.3500	48.3500	+9.019%	6	182	-72.596%
2026-03-20	45.7700	47.5500	44.3500	44.3500	-12.004%	27	187	-70.124%
2026-03-19	52.1000	52.3100	50.4000	50.4000	-15.860%	7	173	-73.710%
2026-03-17	59.9000	59.9000	59.9000	59.9000	-3.184%	6	172	-77.880%
2026-03-16	62.8000	62.8000	61.8700	61.8700	+4.071%	5	166	-78.584%
2026-03-13	60.9000	60.9000	59.4500	59.4500	-4.498%	18	166	-77.712%
2026-03-12	66.2000	66.2000	62.2500	62.2500	-11.350%	18	164	-78.715%
2026-03-11	70.2200	70.2200	70.2200	70.2200	+11.726%	11	150	-81.131%
2026-03-10	66.6000	66.8500	62.8500	62.8500	+7.509%	44	150	-78.918%
2026-03-09	59.7300	59.7300	56.3000	58.4600	-7.427%	18	135	-77.335%
2026-03-06	62.7500	63.1500	62.3500	63.1500	-6.927%	6	141	-79.018%
2026-03-05	66.1500	67.8500	65.9500	67.8500	-1.309%	59	137	-80.472%
2026-03-04	68.6300	68.7500	68.6300	68.7500	+13.505%	31	98	-80.727%
2026-03-03	59.2900	61.6400	59.2900	60.5700	-6.887%	12	113	-78.124%
2026-03-02	63.9500	65.0500	63.9500	65.0500	-0.854%	4	116	-79.631%
2026-02-27	64.5000	65.6100	64.5000	65.6100	-6.204%	3	113	-79.805%
2026-02-26	73.1000	73.1000	69.9500	69.9500	-7.815%	2	115	-81.058%
2026-02-25	76.4200	77.1000	75.8800	75.8800	+5.771%	30	93	-82.538%
2026-02-24	70.2500	72.3100	70.1000	71.7400	+9.443%	38	93	-81.531%
2026-02-23	69.3600	69.3600	65.5500	65.5500	-10.670%	17	70	-79.786%
2026-02-20	74.3000	74.7700	72.3000	73.3800	-0.095%	34	59	-81.943%
2026-02-19	75.6800	76.1500	73.4500	73.4500	-5.226%	5	35	-81.961%
2026-02-18	77.5000	77.5000	77.5000	77.5000	+5.328%	1	36	-82.903%
2026-02-17	72.0000	73.5800	72.0000	73.5800	-10.049%	2	36	-81.992%
2026-02-13	79.4300	81.8000	78.8200	81.8000	+3.153%	5	35	-83.802%
2026-02-12	91.1600	91.1600	79.3000	79.3000	-7.683%	7	35	-83.291%
2026-02-11	84.0000	85.9000	84.0000	85.9000	+4.501%	8	32	-84.575%
2026-02-10	82.2000	82.2000	82.2000	82.2000	+0.908%	2	34	-83.881%
2026-02-09	81.0000	81.4600	80.7500	81.4600	+4.436%	6	34	-83.734%
2026-02-06	75.1200	78.2500	74.5000	78.0000	+13.952%	31	36	-83.013%
2026-02-05	68.4500	68.4500	68.4500	68.4500	-7.650%	5	29	-80.643%
2026-02-04	84.7700	84.7700	74.1200	74.1200	-9.939%	9	27	-82.124%
2026-02-03	81.9900	82.3000	81.9900	82.3000	-3.967%	17	20	-83.900%
2026-02-02	83.0000	85.7000	83.0000	85.7000	+4.691%	2	4	-84.539%
2026-01-29	81.8600	81.8600	81.8600	81.8600	-12.720%	2	5	-83.814%
2026-01-27	93.7900	93.7900	93.7900	93.7900	-10.420%	1	4	-85.873%
2026-01-23	104.7000	104.7000	104.7000	104.7000	+22.356%	1	3	-87.345%
2026-01-20	90.2500	90.2500	85.5700	85.5700	-13.870%	2	2	-84.516%
2026-01-14	99.3500	99.3500	99.3500	99.3500	0.000%	1	1	-86.663%