Dark

TSLA20261120C425
TSLA Nov 20 2026 425.00 Call (TSLA261120C00425000)
option OPRA

EOD

Sep 21, 2026

11.42+26.467%(+2.39)194

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	10.3000	12.5000	10.3000	11.4200	+26.467%	194	2,261	0.000%
2026-09-18	10.6300	10.7500	8.7500	9.0300	-10.328%	116	2,186	+26.467%
2026-09-17	11.3500	12.4000	9.8800	10.0700	+14.432%	325	2,204	+13.406%
2026-09-16	8.1500	10.2000	8.1500	8.8000	+10.000%	67	2,048	+29.773%
2026-09-15	9.2500	9.2500	7.9000	8.0000	-8.046%	28	2,041	+42.750%
2026-09-14	9.4300	9.8200	8.4500	8.7000	-18.310%	227	2,042	+31.264%
2026-09-11	10.5400	11.6200	10.3500	10.6500	-6.987%	42	1,992	+7.230%
2026-09-10	10.5200	13.1000	10.4600	11.4500	-8.106%	36	1,978	-0.262%
2026-09-09	14.7000	15.0000	12.4600	12.4600	-0.320%	183	1,998	-8.347%
2026-09-08	10.0000	13.0000	10.0000	12.5000	+34.264%	145	1,994	-8.640%
2026-09-04	11.5400	11.5400	8.4500	9.3100	-44.451%	317	1,962	+22.664%
2026-09-03	10.5000	19.2200	10.5000	16.7600	+62.403%	287	1,962	-31.862%
2026-09-02	10.1200	10.3200	9.0200	10.3200	+2.687%	51	1,900	+10.659%
2026-09-01	10.8500	10.8500	9.4600	10.0500	-28.009%	131	1,874	+13.632%
2026-08-31	11.6500	14.2000	11.6500	13.9600	+63.850%	250	1,859	-18.195%
2026-08-28	10.8500	10.8500	7.9500	8.5200	-18.469%	74	1,799	+34.038%
2026-08-27	9.7600	10.9000	9.7600	10.4500	+16.760%	61	1,783	+9.282%
2026-08-26	9.2100	10.0000	8.6000	8.9500	-18.414%	106	1,747	+27.598%
2026-08-25	11.0400	11.8000	10.6200	10.9700	+8.185%	62	1,780	+4.102%
2026-08-24	11.3500	12.2500	10.0000	10.1400	-29.091%	283	1,745	+12.623%
2026-08-21	10.8500	15.6600	10.8000	14.3000	+38.835%	259	1,735	-20.140%
2026-08-20	9.5000	10.3500	9.0500	10.3000	-13.227%	94	1,716	+10.874%
2026-08-19	9.6000	11.8700	9.6000	11.8700	+38.830%	104	1,693	-3.791%
2026-08-18	8.6000	8.6000	8.5000	8.5500	-6.557%	5	1,609	+33.567%
2026-08-17	9.4500	9.4500	8.6900	9.1500	-7.482%	85	1,611	+24.809%
2026-08-14	9.5000	12.1000	9.0000	9.8900	+1.959%	66	1,580	+15.470%
2026-08-13	7.2000	9.7000	7.2000	9.7000	+42.647%	63	1,552	+17.732%
2026-08-12	7.8000	7.8000	6.4700	6.8000	-20.000%	102	1,562	+67.941%
2026-08-11	9.5000	9.6000	8.3000	8.5000	-5.556%	6	1,574	+34.353%
2026-08-10	8.7600	9.0200	8.6000	9.0000	0.000%	126	1,562	+26.889%
2026-08-07	8.5100	10.3600	8.5100	9.0000	+17.647%	133	1,595	+26.889%
2026-08-06	8.2000	8.4400	7.4500	7.6500	-4.255%	137	1,592	+49.281%
2026-08-05	9.2000	9.2000	7.9900	7.9900	-21.436%	122	1,585	+42.929%
2026-08-04	9.1500	10.3000	9.0500	10.1700	+11.148%	106	1,601	+12.291%
2026-08-03	8.1000	9.2500	8.1000	9.1500	+28.873%	122	1,568	+24.809%
2026-07-31	7.5200	7.5200	6.3500	7.1000	+2.899%	119	1,523	+60.845%
2026-07-30	5.9000	6.9000	5.6500	6.9000	+27.778%	57	1,515	+65.507%
2026-07-29	6.2000	6.2000	5.4000	5.4000	-15.625%	16	1,510	+111.481%
2026-07-28	6.2000	6.6000	6.2000	6.4000	-7.914%	34	1,513	+78.438%
2026-07-27	7.8500	8.3000	6.6500	6.9500	-6.081%	156	1,502	+64.317%
2026-07-24	8.6000	8.6000	7.2500	7.4000	-13.652%	235	1,491	+54.324%
2026-07-23	13.2500	13.2500	8.5700	8.5700	-65.444%	959	1,339	+33.256%
2026-07-22	25.4000	26.0000	24.8000	24.8000	-8.148%	18	629	-53.952%
2026-07-21	25.0500	28.0700	25.0500	27.0000	+16.379%	5	622	-57.704%
2026-07-20	27.8500	27.8500	23.2000	23.2000	-18.021%	73	621	-50.776%
2026-07-17	30.3000	30.3000	27.8500	28.3000	-14.060%	55	586	-59.647%
2026-07-16	33.6700	35.0700	31.3000	32.9300	-7.370%	25	594	-65.320%
2026-07-15	38.4200	38.4200	34.0000	35.5500	-3.265%	20	586	-67.876%
2026-07-14	37.5200	37.5200	36.5500	36.7500	+4.403%	9	578	-68.925%
2026-07-13	39.1900	39.1900	34.6500	35.2000	-17.949%	106	579	-67.557%
2026-07-10	44.7900	44.7900	42.2500	42.9000	+1.659%	17	540	-73.380%
2026-07-09	36.1400	42.2000	35.4500	42.2000	+17.222%	22	535	-72.938%
2026-07-08	38.7200	38.7500	35.4500	36.0000	-11.980%	17	528	-68.278%
2026-07-07	46.5000	46.5000	40.8500	40.9000	-15.600%	8	525	-72.078%
2026-07-06	37.7800	49.5000	34.9800	48.4600	+35.742%	112	525	-76.434%
2026-07-02	53.9600	53.9700	35.7000	35.7000	-34.133%	33	568	-68.011%
2026-07-01	53.8000	56.2600	50.0000	54.2000	+3.455%	19	568	-78.930%
2026-06-30	46.3500	54.0000	46.3500	52.3900	+10.248%	70	577	-78.202%
2026-06-29	30.9700	47.5200	30.9700	47.5200	+42.105%	56	573	-75.968%
2026-06-26	30.1400	33.4400	30.1400	33.4400	+17.416%	39	572	-65.849%
2026-06-25	30.0000	30.0000	28.4800	28.4800	-4.908%	5	555	-59.902%
2026-06-24	33.9500	33.9500	29.6500	29.9500	-9.297%	17	557	-61.870%
2026-06-23	37.6000	37.6000	32.9400	33.0200	-30.264%	12	559	-65.415%
2026-06-22	42.4500	49.2000	42.4500	47.3500	+19.571%	8	560	-75.882%
2026-06-18	39.1400	40.6800	37.0600	39.6000	-7.042%	20	550	-71.162%
2026-06-17	42.7500	42.8000	41.8000	42.6000	-8.170%	19	550	-73.192%
2026-06-16	48.5300	48.5300	46.3900	46.3900	-7.257%	8	550	-75.383%
2026-06-15	52.2500	53.5000	50.0200	50.0200	+3.347%	11	550	-77.169%
2026-06-12	46.9000	48.5500	42.2500	48.4000	+3.308%	5	550	-76.405%
2026-06-11	41.4000	46.9800	40.3000	46.8500	+20.903%	19	550	-75.624%
2026-06-10	40.2000	40.2000	38.7500	38.7500	-13.716%	10	550	-70.529%
2026-06-09	42.9200	45.3500	42.7900	44.9100	-16.478%	34	549	-74.571%
2026-06-08	48.5100	53.7700	46.6800	53.7700	+24.756%	34	575	-78.761%
2026-06-05	58.6500	58.6500	42.2000	43.1000	-22.857%	97	543	-73.503%
2026-06-04	59.9500	60.9500	55.8700	55.8700	-5.784%	75	546	-79.560%
2026-06-03	59.7100	63.9000	59.3000	59.3000	-1.134%	15	558	-80.742%
2026-06-02	55.7000	59.9800	55.7000	59.9800	+5.841%	130	558	-80.960%
2026-06-01	59.7200	59.8000	56.6700	56.6700	-16.181%	17	542	-79.848%
2026-05-29	70.7300	70.7300	63.9000	67.6100	-4.640%	63	534	-83.109%
2026-05-28	70.9000	70.9000	70.9000	70.9000	-1.171%	1	565	-83.893%
2026-05-27	72.8000	73.1200	70.4600	71.7400	+6.281%	10	565	-84.081%
2026-05-26	64.5500	67.6500	62.9500	67.5000	+8.853%	20	571	-83.081%
2026-05-22	61.5500	66.0000	59.1000	62.0100	+6.291%	64	576	-81.584%
2026-05-21	63.5000	63.7500	55.9600	58.3400	+4.740%	16	570	-80.425%
2026-05-20	55.6700	56.0000	54.9000	55.7000	+12.185%	30	570	-79.497%
2026-05-19	49.6000	49.6500	49.6000	49.6500	-4.280%	3	555	-76.999%
2026-05-18	58.4000	59.0800	51.8700	51.8700	-18.315%	61	555	-77.983%
2026-05-15	67.2500	68.0000	62.8000	63.5000	-20.176%	29	555	-82.016%
2026-05-14	78.8500	82.6000	78.3000	79.5500	-2.153%	21	548	-85.644%
2026-05-13	72.0000	82.2000	72.0000	81.3000	+14.507%	12	545	-85.953%
2026-05-12	76.5000	76.5000	64.2500	71.0000	-11.294%	11	545	-83.915%
2026-05-11	65.0000	80.0400	58.0500	80.0400	+24.363%	32	545	-85.732%
2026-05-08	62.3300	67.8000	62.3300	64.3600	+21.802%	112	543	-82.256%
2026-05-07	54.8200	55.0300	52.8400	52.8400	+11.125%	17	513	-78.388%
2026-05-06	43.8000	47.5500	43.8000	47.5500	+8.438%	2	526	-75.983%
2026-05-05	43.8500	43.8500	43.8500	43.8500	-2.230%	1	526	-73.957%
2026-05-04	45.5700	45.5700	42.0300	44.8500	-1.537%	36	525	-74.537%
2026-05-01	39.5900	45.5500	39.5900	45.5500	+14.132%	23	542	-74.929%
2026-04-30	36.5100	39.9100	36.5100	39.9100	+16.526%	3	542	-71.386%
2026-04-29	34.2500	34.2500	34.2500	34.2500	-11.818%	6	542	-66.657%
2026-04-27	33.3000	38.8400	33.3000	38.8400	+1.942%	8	542	-70.597%
2026-04-24	40.1300	40.1300	37.2200	38.1000	+4.098%	4	540	-70.026%
2026-04-23	38.0000	39.2500	36.6000	36.6000	-21.878%	78	538	-68.798%
2026-04-22	46.8500	46.8500	46.8500	46.8500	+2.025%	1	566	-75.624%
2026-04-21	45.9200	45.9200	45.9200	45.9200	-3.122%	2	568	-75.131%
2026-04-20	54.2500	54.2500	47.4000	47.4000	-10.818%	39	568	-75.907%
2026-04-17	53.8700	58.4500	53.1500	53.1500	+11.660%	58	556	-78.514%
2026-04-16	49.3300	49.3300	45.8400	47.6000	-1.347%	30	503	-76.008%
2026-04-15	39.1500	51.0000	39.1500	48.2500	+38.649%	35	483	-76.332%
2026-04-14	33.5800	34.8500	33.5800	34.8000	+20.540%	15	502	-67.184%
2026-04-13	28.8700	28.8700	28.8700	28.8700	+6.531%	5	501	-60.443%
2026-04-10	26.7000	27.1000	26.5600	27.1000	-2.693%	17	501	-57.860%
2026-04-09	26.7000	28.3400	25.9000	27.8500	+1.679%	15	497	-58.995%
2026-04-08	31.3300	31.5100	27.0500	27.3900	+0.330%	7	496	-58.306%
2026-04-07	27.2500	27.7000	26.5000	27.3000	-10.492%	13	497	-58.168%
2026-04-06	35.6000	35.6000	30.5000	30.5000	-16.438%	13	501	-62.557%
2026-04-02	36.5000	36.5000	36.5000	36.5000	-14.918%	2	504	-68.712%
2026-04-01	44.3500	44.3500	42.9000	42.9000	+15.946%	4	504	-73.380%
2026-03-31	37.1000	37.1000	36.8000	37.0000	+9.145%	406	502	-69.135%
2026-03-30	39.6000	39.6000	33.9000	33.9000	-13.410%	14	499	-66.313%
2026-03-27	39.6000	39.6000	39.1500	39.1500	-10.309%	2	498	-70.830%
2026-03-26	47.3000	47.3000	43.6000	43.6500	-9.944%	11	497	-73.837%
2026-03-25	50.0000	50.0000	48.4700	48.4700	+4.800%	2	499	-76.439%
2026-03-23	43.2700	47.1500	43.2700	46.2500	+15.394%	69	499	-75.308%
2026-03-20	42.4900	44.0000	40.0800	40.0800	-14.832%	32	488	-71.507%
2026-03-19	47.5100	47.5100	47.0600	47.0600	-16.560%	4	495	-75.733%
2026-03-18	55.8500	56.6000	55.8000	56.4000	+0.445%	5	498	-79.752%
2026-03-17	56.2000	56.6000	55.8000	56.1500	-1.231%	12	501	-79.662%
2026-03-16	56.8500	56.8500	56.8500	56.8500	+2.617%	2	501	-79.912%
2026-03-13	57.5700	57.5700	55.4000	55.4000	-5.023%	3	501	-79.386%
2026-03-12	58.3300	58.3300	58.3300	58.3300	-6.776%	1	499	-80.422%
2026-03-11	67.8800	67.8800	62.5700	62.5700	+5.390%	8	500	-81.748%
2026-03-10	59.3700	59.3700	59.3700	59.3700	+4.323%	1	499	-80.765%
2026-03-09	53.1000	56.9100	53.1000	56.9100	-3.379%	21	498	-79.933%
2026-03-06	58.9000	58.9000	58.9000	58.9000	-5.835%	3	488	-80.611%
2026-03-04	61.0300	62.6000	61.0300	62.5500	+9.641%	29	491	-81.743%
2026-03-03	58.4800	58.4800	56.0200	57.0500	-6.429%	11	485	-79.982%
2026-03-02	60.0500	61.7000	60.0500	60.9700	-1.677%	11	492	-81.269%
2026-02-27	63.2700	63.2700	61.7500	62.0100	-7.171%	7	485	-81.584%
2026-02-26	68.2500	68.5100	66.8000	66.8000	-6.246%	14	485	-82.904%
2026-02-25	72.7600	72.7600	71.0500	71.2500	+7.466%	8	481	-83.972%
2026-02-24	66.3000	66.3000	66.3000	66.3000	+10.041%	36	481	-82.775%
2026-02-23	66.0500	66.0500	60.2500	60.2500	-12.996%	77	483	-81.046%
2026-02-20	68.5000	70.5000	68.5000	69.2500	-0.703%	135	520	-83.509%
2026-02-19	69.9000	71.5500	69.7400	69.7400	-2.801%	61	514	-83.625%
2026-02-18	71.2000	72.1000	71.2000	71.7500	+5.904%	56	515	-84.084%
2026-02-17	67.7500	67.7500	67.7500	67.7500	-9.823%	3	506	-83.144%
2026-02-13	75.9100	75.9100	75.1300	75.1300	-5.259%	42	461	-84.800%
2026-02-12	85.6000	85.6000	79.3000	79.3000	-4.169%	6	461	-85.599%
2026-02-11	87.1600	87.1600	82.7500	82.7500	+1.347%	5	462	-86.199%
2026-02-10	78.7600	81.6500	78.3500	81.6500	+6.246%	11	461	-86.013%
2026-02-09	76.8500	76.8500	76.8500	76.8500	+4.345%	1	458	-85.140%
2026-02-06	73.6900	73.7200	73.4500	73.6500	+10.254%	25	458	-84.494%
2026-02-05	66.4500	66.8000	62.9000	66.8000	-7.222%	15	459	-82.904%
2026-02-04	75.3100	75.3100	70.9600	72.0000	-7.336%	42	454	-84.139%
2026-02-03	79.0000	83.0000	77.7000	77.7000	-6.103%	4	426	-85.302%
2026-02-02	79.8300	82.7500	77.6000	82.7500	-10.230%	8	426	-86.199%
2026-01-30	89.0000	92.1800	89.0000	92.1800	+12.924%	6	422	-87.611%
2026-01-29	83.5000	83.5000	80.7000	81.6300	-9.681%	411	427	-86.010%
2026-01-28	91.3400	91.3400	90.3800	90.3800	+0.736%	10	25	-87.364%
2026-01-27	90.2000	90.2000	89.7200	89.7200	-8.682%	2	22	-87.272%
2026-01-23	98.2500	98.2500	98.2500	98.2500	+0.924%	1	21	-88.377%
2026-01-22	97.3500	97.3500	97.3500	97.3500	+9.222%	6	22	-88.269%
2026-01-21	85.5600	89.1300	81.1000	89.1300	+9.295%	53	22	-87.187%
2026-01-20	86.2500	86.2500	80.8200	81.5500	-13.704%	22	22	-85.996%
2026-01-14	94.5000	94.5000	94.5000	94.5000	0.000%	1	1	-87.915%