Dark

TSLA20261120C420
TSLA Nov 20 2026 420.00 Call (TSLA261120C00420000)
option OPRA

EOD

Sep 21, 2026

12.52+27.755%(+2.72)1,219

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	11.7500	13.7500	11.7000	12.5200	+27.755%	1,219	2,873	0.000%
2026-09-18	11.5500	11.9000	9.3500	9.8000	-10.909%	619	3,004	+27.755%
2026-09-17	11.2800	13.3000	10.8100	11.0000	+15.789%	922	2,918	+13.818%
2026-09-16	9.0000	11.2500	8.8000	9.5000	+9.195%	732	2,825	+31.789%
2026-09-15	9.5800	10.5000	8.6500	8.7000	-9.375%	642	2,720	+43.908%
2026-09-14	10.1700	12.1500	9.4000	9.6000	-16.594%	414	2,785	+30.417%
2026-09-11	11.5300	12.8500	11.3000	11.5100	-0.776%	347	2,746	+8.775%
2026-09-10	11.6300	14.0000	11.5100	11.6000	-15.267%	239	2,712	+7.931%
2026-09-09	13.7000	16.0200	13.5000	13.6900	+2.012%	150	2,709	-8.546%
2026-09-08	10.9500	14.1500	10.7500	13.4200	+32.217%	386	2,702	-6.706%
2026-09-04	12.3000	12.3000	9.1500	10.1500	-42.000%	470	2,743	+23.350%
2026-09-03	13.8500	21.0000	13.8500	17.5000	+58.371%	1,466	2,743	-28.457%
2026-09-02	10.0000	11.1000	9.6500	11.0500	+0.455%	157	2,747	+13.303%
2026-09-01	12.7500	12.7500	10.1500	11.0000	-26.667%	362	2,686	+13.818%
2026-08-31	9.5000	15.3100	9.5000	15.0000	+66.667%	331	2,647	-16.533%
2026-08-28	11.5000	12.0500	8.7200	9.0000	-20.354%	165	2,517	+39.111%
2026-08-27	9.5000	11.8000	9.5000	11.3000	+16.495%	61	2,599	+10.796%
2026-08-26	9.8500	11.3100	9.3100	9.7000	-11.818%	529	2,552	+29.072%
2026-08-25	11.0000	12.8500	11.0000	11.0000	-0.452%	470	2,566	+13.818%
2026-08-24	15.0200	15.2000	10.7500	11.0500	-32.209%	534	2,363	+13.303%
2026-08-21	11.9500	16.7500	11.8000	16.3000	+47.511%	544	2,400	-23.190%
2026-08-20	11.5000	11.5000	9.9400	11.0500	-14.208%	454	2,288	+13.303%
2026-08-19	10.1000	12.9000	10.1000	12.8800	+46.364%	151	1,979	-2.795%
2026-08-18	8.9000	9.6000	8.8000	8.8000	-9.744%	59	2,037	+42.273%
2026-08-17	10.2500	10.5000	9.3000	9.7500	-8.278%	148	2,012	+28.410%
2026-08-14	10.6000	13.0000	9.3500	10.6300	+6.088%	438	1,963	+17.780%
2026-08-13	7.1400	10.2300	7.1400	10.0200	+31.842%	276	1,891	+24.950%
2026-08-12	8.9400	8.9400	6.9200	7.6000	-16.022%	132	1,831	+64.737%
2026-08-11	9.6000	10.2000	8.9500	9.0500	-3.209%	177	1,853	+38.343%
2026-08-10	9.4000	9.9600	9.0000	9.3500	+0.538%	197	1,873	+33.904%
2026-08-07	9.1700	11.1000	9.1700	9.3000	+11.377%	93	1,814	+34.624%
2026-08-06	7.9000	8.9200	7.8200	8.3500	-4.023%	150	1,781	+49.940%
2026-08-05	9.5000	10.1000	8.7000	8.7000	-18.768%	68	1,769	+43.908%
2026-08-04	9.5000	11.0500	9.2000	10.7100	+7.100%	413	1,749	+16.900%
2026-08-03	7.9600	10.0000	7.9600	10.0000	+30.719%	259	1,583	+25.200%
2026-07-31	7.2000	8.0000	6.2500	7.6500	+6.993%	188	1,611	+63.660%
2026-07-30	6.3000	7.4500	6.3000	7.1500	+20.168%	131	1,562	+75.105%
2026-07-29	6.4000	7.4700	5.7600	5.9500	-13.139%	272	1,538	+110.420%
2026-07-28	7.1000	7.6200	6.2700	6.8500	-7.432%	95	1,507	+82.774%
2026-07-27	8.9000	8.9000	7.1100	7.4000	-14.943%	127	1,470	+69.189%
2026-07-24	9.8300	9.9000	7.7500	8.7000	-16.023%	194	1,459	+43.908%
2026-07-23	14.3500	14.3500	9.1500	10.3600	-60.031%	459	1,408	+20.849%
2026-07-22	27.1300	28.2500	25.7500	25.9200	-7.922%	86	1,288	-51.698%
2026-07-21	27.2000	30.1000	27.0500	28.1500	+13.462%	109	1,243	-55.524%
2026-07-20	30.9900	30.9900	24.8100	24.8100	-16.745%	74	1,214	-49.536%
2026-07-17	30.1900	31.7000	28.9000	29.8000	-14.638%	79	1,180	-57.987%
2026-07-16	35.3500	36.7500	33.3500	34.9100	-6.658%	36	1,168	-64.136%
2026-07-15	40.3300	42.2500	35.5500	37.4000	-1.579%	24	1,166	-66.524%
2026-07-14	39.3900	39.7700	38.0000	38.0000	+1.469%	10	1,168	-67.053%
2026-07-13	41.0600	41.0600	36.4000	37.4500	-17.054%	101	1,169	-66.569%
2026-07-10	47.5000	47.5000	44.0500	45.1500	+2.614%	45	1,104	-72.270%
2026-07-09	37.9400	44.8000	36.6500	44.0000	+16.279%	53	1,085	-71.545%
2026-07-08	40.3900	40.6100	36.5500	37.8400	-11.795%	174	1,076	-66.913%
2026-07-07	51.1800	51.1800	42.9000	42.9000	-17.500%	100	1,036	-70.816%
2026-07-06	39.2700	52.1000	36.6000	52.0000	+42.077%	207	1,007	-75.923%
2026-07-02	56.3200	57.1400	36.5500	36.6000	-33.875%	232	991	-65.792%
2026-07-01	55.2900	61.0000	53.9300	55.3500	-0.072%	134	991	-77.380%
2026-06-30	47.0000	56.4700	47.0000	55.3900	+13.156%	247	984	-77.397%
2026-06-29	32.4900	49.6000	32.4900	48.9500	+37.887%	103	998	-74.423%
2026-06-26	28.4800	35.5000	28.0000	35.5000	+18.333%	25	1,019	-64.732%
2026-06-25	31.2000	31.9000	29.5500	30.0000	-5.363%	30	1,017	-58.267%
2026-06-24	34.1000	34.1600	31.2500	31.7000	-8.302%	48	1,031	-60.505%
2026-06-23	39.4000	39.4000	34.4000	34.5700	-26.758%	55	1,046	-63.784%
2026-06-22	42.9900	51.5800	42.8500	47.2000	+9.411%	102	1,038	-73.475%
2026-06-18	40.7000	43.1400	38.1800	43.1400	+0.279%	70	1,030	-70.978%
2026-06-17	45.4000	46.8800	42.9400	43.0200	-11.097%	64	1,030	-70.897%
2026-06-16	47.5000	50.2000	46.8500	48.3900	-6.853%	20	1,030	-74.127%
2026-06-15	55.7700	55.7700	51.4500	51.9500	-0.384%	76	974	-75.900%
2026-06-12	49.2600	52.1500	43.7500	52.1500	+7.971%	32	974	-75.992%
2026-06-11	42.0700	48.3000	42.0000	48.3000	+18.499%	8	974	-74.079%
2026-06-10	45.5400	45.5400	40.3000	40.7600	-12.776%	31	975	-69.284%
2026-06-09	57.8500	57.8500	42.5700	46.7300	-12.736%	23	964	-73.208%
2026-06-08	47.5000	56.0000	47.5000	53.5500	+17.049%	39	969	-76.620%
2026-06-05	61.3800	61.9200	43.8500	45.7500	-21.392%	73	972	-72.634%
2026-06-04	58.9900	62.0000	58.1000	58.2000	-3.322%	76	959	-78.488%
2026-06-03	59.0000	68.2000	59.0000	60.2000	-2.431%	43	909	-79.203%
2026-06-02	56.5800	61.7000	56.5800	61.7000	+7.773%	54	926	-79.708%
2026-06-01	64.6200	64.6200	57.2500	57.2500	-19.070%	91	926	-78.131%
2026-05-29	72.3500	72.3500	65.7800	70.7400	-5.993%	37	890	-82.301%
2026-05-28	72.5000	75.2500	72.5000	75.2500	-0.093%	12	882	-83.362%
2026-05-27	75.8800	76.3000	72.2600	75.3200	+10.408%	79	882	-83.378%
2026-05-26	66.8500	69.0000	64.9500	68.2200	+0.768%	19	924	-81.648%
2026-05-22	64.1500	67.7000	62.3300	67.7000	+10.621%	39	928	-81.507%
2026-05-21	64.3000	64.5000	58.0000	61.2000	+1.594%	56	922	-79.542%
2026-05-20	55.4800	60.2400	54.5500	60.2400	+14.459%	115	922	-79.216%
2026-05-19	51.8000	53.1700	47.6000	52.6300	-6.051%	83	946	-76.211%
2026-05-18	62.2000	62.2000	53.3500	56.0200	-13.012%	73	946	-77.651%
2026-05-15	67.6000	69.0500	64.4000	64.4000	-18.481%	19	946	-80.559%
2026-05-14	81.3000	83.3000	79.0000	79.0000	-2.769%	21	926	-84.152%
2026-05-13	74.6000	86.5000	74.6000	81.2500	+13.875%	38	924	-84.591%
2026-05-12	76.6500	76.6500	66.2500	71.3500	-11.924%	64	924	-82.453%
2026-05-11	65.5000	82.5500	61.5000	81.0100	+22.095%	247	924	-84.545%
2026-05-08	60.1200	70.2300	60.1200	66.3500	+22.870%	60	952	-81.130%
2026-05-07	56.5000	59.2000	52.2200	54.0000	+5.882%	54	963	-76.815%
2026-05-06	42.3200	51.0000	42.3200	51.0000	+10.223%	23	972	-75.451%
2026-05-05	49.5000	50.3000	45.9800	46.2700	-0.280%	266	969	-72.941%
2026-05-04	46.1500	46.4000	43.2300	46.4000	-0.770%	197	809	-73.017%
2026-05-01	42.4000	48.9500	42.4000	46.7600	+15.571%	339	839	-73.225%
2026-04-30	39.3000	40.4600	39.3000	40.4600	+12.295%	2	839	-69.056%
2026-04-29	36.7700	36.9000	36.0300	36.0300	-7.615%	21	839	-65.251%
2026-04-28	40.6400	42.0000	38.4500	39.0000	-3.465%	433	848	-67.897%
2026-04-27	35.7500	40.6000	34.8800	40.4000	+1.380%	29	444	-69.010%
2026-04-24	39.4500	39.8500	38.9000	39.8500	+3.480%	17	444	-68.582%
2026-04-23	40.0000	42.7500	37.2800	38.5100	-18.238%	55	441	-67.489%
2026-04-22	48.4800	48.6900	47.1000	47.1000	-2.120%	61	458	-73.418%
2026-04-21	50.5000	50.5000	46.5500	48.1200	-4.124%	15	446	-73.982%
2026-04-20	51.5000	51.5100	49.3000	50.1900	-8.228%	118	446	-75.055%
2026-04-17	53.4100	60.0000	53.4100	54.6900	+9.885%	65	395	-77.107%
2026-04-16	48.0000	50.0000	47.6500	49.7700	-3.115%	5	374	-74.844%
2026-04-15	39.3500	52.0000	39.3500	51.3700	+41.906%	9	371	-75.628%
2026-04-14	33.5600	37.1600	33.5600	36.2000	+17.001%	53	373	-65.414%
2026-04-13	30.2000	31.0500	30.2000	30.9400	+5.238%	16	363	-59.535%
2026-04-10	29.6500	29.6500	27.9500	29.4000	+0.273%	71	360	-57.415%
2026-04-09	27.0400	29.9500	27.0400	29.3200	+1.947%	36	355	-57.299%
2026-04-08	31.8500	31.8500	28.7600	28.7600	-4.926%	43	346	-56.467%
2026-04-07	30.8200	30.8200	28.1000	30.2500	-7.066%	13	334	-58.612%
2026-04-06	35.5000	36.0500	31.6000	32.5500	-11.501%	25	332	-61.536%
2026-04-02	38.5000	39.5500	36.6500	36.7800	-19.571%	14	327	-65.960%
2026-04-01	42.6000	46.5200	42.6000	45.7300	+10.995%	47	327	-72.622%
2026-03-31	38.1000	42.1300	37.5000	41.2000	+13.032%	57	344	-69.612%
2026-03-30	40.7000	40.7000	36.4500	36.4500	-5.226%	19	349	-65.652%
2026-03-27	42.9000	42.9000	38.2500	38.4600	-13.085%	47	349	-67.447%
2026-03-26	47.5500	48.0000	44.2500	44.2500	-11.975%	38	346	-71.706%
2026-03-25	52.1900	52.1900	50.2700	50.2700	+4.817%	17	346	-75.094%
2026-03-24	49.0500	50.2500	47.9500	47.9600	-0.083%	15	339	-73.895%
2026-03-23	47.3300	50.0000	46.5000	48.0000	+12.150%	100	337	-73.917%
2026-03-20	45.0500	46.1400	42.8000	42.8000	-13.448%	85	288	-70.748%
2026-03-19	49.6500	49.8700	49.4500	49.4500	-11.380%	34	299	-74.681%
2026-03-18	57.5000	57.5000	55.8000	55.8000	-3.091%	5	283	-77.563%
2026-03-17	58.1500	58.1500	57.5800	57.5800	-2.075%	2	279	-78.256%
2026-03-16	60.6800	60.8500	58.8000	58.8000	+2.386%	13	278	-78.707%
2026-03-13	60.2700	60.2700	57.3500	57.4300	-5.651%	11	275	-78.200%
2026-03-12	62.4500	62.4500	60.8700	60.8700	-7.773%	4	269	-79.432%
2026-03-11	68.6000	68.6000	66.0000	66.0000	+5.905%	37	268	-81.030%
2026-03-10	61.7000	62.3200	61.6500	62.3200	+0.613%	40	241	-79.910%
2026-03-09	55.2900	61.9400	54.3500	61.9400	+0.389%	51	233	-79.787%
2026-03-06	60.8800	61.7000	60.6500	61.7000	-2.911%	20	241	-79.708%
2026-03-05	65.2500	66.1000	63.5500	63.5500	-4.551%	16	246	-80.299%
2026-03-04	63.0000	66.5800	62.4000	66.5800	+13.039%	53	231	-81.196%
2026-03-03	58.1000	59.0500	58.0000	58.9000	-6.285%	6	231	-78.744%
2026-03-02	60.0000	64.6500	60.0000	62.8500	-0.127%	35	233	-80.080%
2026-02-27	63.7900	63.7900	62.9300	62.9300	-8.797%	7	240	-80.105%
2026-02-26	70.3000	71.4000	69.0000	69.0000	-7.083%	9	233	-81.855%
2026-02-25	74.4500	74.4500	73.2500	74.2600	+5.558%	82	203	-83.140%
2026-02-24	67.0000	70.3500	67.0000	70.3500	+14.112%	9	203	-82.203%
2026-02-23	66.1500	66.1500	61.6500	61.6500	-14.848%	50	200	-79.692%
2026-02-20	69.8500	72.4000	69.8500	72.4000	-1.697%	29	202	-82.707%
2026-02-19	71.5000	74.0000	71.1700	73.6500	-1.800%	11	192	-83.001%
2026-02-18	74.0000	75.0000	74.0000	75.0000	+1.351%	14	192	-83.307%
2026-02-17	74.0000	74.0000	68.4000	74.0000	-5.852%	34	190	-83.081%
2026-02-13	77.6000	79.2000	76.0000	78.6000	+0.191%	69	131	-84.071%
2026-02-12	86.0100	86.0100	77.2500	78.4500	-6.884%	79	131	-84.041%
2026-02-11	89.0600	89.0600	82.0600	84.2500	+2.995%	13	101	-85.139%
2026-02-10	78.5000	83.1500	78.5000	81.8000	+4.644%	13	99	-84.694%
2026-02-09	74.4000	79.6500	74.4000	78.1700	+3.032%	14	102	-83.984%
2026-02-06	74.4000	76.2300	74.4000	75.8700	+11.574%	4	95	-83.498%
2026-02-05	69.5000	69.5000	64.2000	68.0000	-7.508%	37	94	-81.588%
2026-02-04	82.0000	82.0000	70.7000	73.5200	-10.341%	42	77	-82.971%
2026-02-03	84.6700	84.6700	79.8400	82.0000	-4.928%	19	47	-84.732%
2026-02-02	82.2500	86.2500	79.7100	86.2500	-5.178%	18	32	-85.484%
2026-01-30	88.0000	95.0100	88.0000	90.9600	+14.559%	4	27	-86.236%
2026-01-29	83.9500	83.9500	79.4000	79.4000	-14.273%	13	29	-84.232%
2026-01-27	92.6200	92.6200	92.6200	92.6200	-4.080%	1	20	-86.482%
2026-01-26	96.5600	96.5600	96.5600	96.5600	-7.118%	1	21	-87.034%
2026-01-23	103.9600	103.9600	103.9600	103.9600	+22.884%	1	20	-87.957%
2026-01-21	86.0000	86.0000	84.6000	84.6000	+0.955%	3	20	-85.201%
2026-01-20	86.3100	86.3100	83.2500	83.8000	-14.042%	7	20	-85.060%
2026-01-16	96.2000	97.4900	96.2000	97.4900	+0.640%	4	12	-87.158%
2026-01-14	98.4500	98.4500	96.5900	96.8700	0.000%	13	12	-87.075%