Dark

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

EOD

Jul 31, 2026

7.10+2.899%(+0.20)119

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	7.5200	7.5200	6.3500	7.1000	+2.899%	119	1,523	0.000%
2026-07-30	5.9000	6.9000	5.6500	6.9000	+27.778%	57	1,515	+2.899%
2026-07-29	6.2000	6.2000	5.4000	5.4000	-15.625%	16	1,510	+31.481%
2026-07-28	6.2000	6.6000	6.2000	6.4000	-7.914%	34	1,513	+10.938%
2026-07-27	7.8500	8.3000	6.6500	6.9500	-6.081%	156	1,502	+2.158%
2026-07-24	8.6000	8.6000	7.2500	7.4000	-13.652%	235	1,491	-4.054%
2026-07-23	13.2500	13.2500	8.5700	8.5700	-65.444%	959	1,339	-17.153%
2026-07-22	25.4000	26.0000	24.8000	24.8000	-8.148%	18	629	-71.371%
2026-07-21	25.0500	28.0700	25.0500	27.0000	+16.379%	5	622	-73.704%
2026-07-20	27.8500	27.8500	23.2000	23.2000	-18.021%	73	621	-69.397%
2026-07-17	30.3000	30.3000	27.8500	28.3000	-14.060%	55	586	-74.912%
2026-07-16	33.6700	35.0700	31.3000	32.9300	-7.370%	25	594	-78.439%
2026-07-15	38.4200	38.4200	34.0000	35.5500	-3.265%	20	586	-80.028%
2026-07-14	37.5200	37.5200	36.5500	36.7500	+4.403%	9	578	-80.680%
2026-07-13	39.1900	39.1900	34.6500	35.2000	-17.949%	106	579	-79.830%
2026-07-10	44.7900	44.7900	42.2500	42.9000	+1.659%	17	540	-83.450%
2026-07-09	36.1400	42.2000	35.4500	42.2000	+17.222%	22	535	-83.175%
2026-07-08	38.7200	38.7500	35.4500	36.0000	-11.980%	17	528	-80.278%
2026-07-07	46.5000	46.5000	40.8500	40.9000	-15.600%	8	525	-82.641%
2026-07-06	37.7800	49.5000	34.9800	48.4600	+35.742%	112	525	-85.349%
2026-07-02	53.9600	53.9700	35.7000	35.7000	-34.133%	33	568	-80.112%
2026-07-01	53.8000	56.2600	50.0000	54.2000	+3.455%	19	568	-86.900%
2026-06-30	46.3500	54.0000	46.3500	52.3900	+10.248%	70	577	-86.448%
2026-06-29	30.9700	47.5200	30.9700	47.5200	+42.105%	56	573	-85.059%
2026-06-26	30.1400	33.4400	30.1400	33.4400	+17.416%	39	572	-78.768%
2026-06-25	30.0000	30.0000	28.4800	28.4800	-4.908%	5	555	-75.070%
2026-06-24	33.9500	33.9500	29.6500	29.9500	-9.297%	17	557	-76.294%
2026-06-23	37.6000	37.6000	32.9400	33.0200	-30.264%	12	559	-78.498%
2026-06-22	42.4500	49.2000	42.4500	47.3500	+19.571%	8	560	-85.005%
2026-06-18	39.1400	40.6800	37.0600	39.6000	-7.042%	20	550	-82.071%
2026-06-17	42.7500	42.8000	41.8000	42.6000	-8.170%	19	550	-83.333%
2026-06-16	48.5300	48.5300	46.3900	46.3900	-7.257%	8	550	-84.695%
2026-06-15	52.2500	53.5000	50.0200	50.0200	+3.347%	11	550	-85.806%
2026-06-12	46.9000	48.5500	42.2500	48.4000	+3.308%	5	550	-85.331%
2026-06-11	41.4000	46.9800	40.3000	46.8500	+20.903%	19	550	-84.845%
2026-06-10	40.2000	40.2000	38.7500	38.7500	-13.716%	10	550	-81.677%
2026-06-09	42.9200	45.3500	42.7900	44.9100	-16.478%	34	549	-84.191%
2026-06-08	48.5100	53.7700	46.6800	53.7700	+24.756%	34	575	-86.796%
2026-06-05	58.6500	58.6500	42.2000	43.1000	-22.857%	97	543	-83.527%
2026-06-04	59.9500	60.9500	55.8700	55.8700	-5.784%	75	546	-87.292%
2026-06-03	59.7100	63.9000	59.3000	59.3000	-1.134%	15	558	-88.027%
2026-06-02	55.7000	59.9800	55.7000	59.9800	+5.841%	130	558	-88.163%
2026-06-01	59.7200	59.8000	56.6700	56.6700	-16.181%	17	542	-87.471%
2026-05-29	70.7300	70.7300	63.9000	67.6100	-4.640%	63	534	-89.499%
2026-05-28	70.9000	70.9000	70.9000	70.9000	-1.171%	1	565	-89.986%
2026-05-27	72.8000	73.1200	70.4600	71.7400	+6.281%	10	565	-90.103%
2026-05-26	64.5500	67.6500	62.9500	67.5000	+8.853%	20	571	-89.481%
2026-05-22	61.5500	66.0000	59.1000	62.0100	+6.291%	64	576	-88.550%
2026-05-21	63.5000	63.7500	55.9600	58.3400	+4.740%	16	570	-87.830%
2026-05-20	55.6700	56.0000	54.9000	55.7000	+12.185%	30	570	-87.253%
2026-05-19	49.6000	49.6500	49.6000	49.6500	-4.280%	3	555	-85.700%
2026-05-18	58.4000	59.0800	51.8700	51.8700	-18.315%	61	555	-86.312%
2026-05-15	67.2500	68.0000	62.8000	63.5000	-20.176%	29	555	-88.819%
2026-05-14	78.8500	82.6000	78.3000	79.5500	-2.153%	21	548	-91.075%
2026-05-13	72.0000	82.2000	72.0000	81.3000	+14.507%	12	545	-91.267%
2026-05-12	76.5000	76.5000	64.2500	71.0000	-11.294%	11	545	-90.000%
2026-05-11	65.0000	80.0400	58.0500	80.0400	+24.363%	32	545	-91.129%
2026-05-08	62.3300	67.8000	62.3300	64.3600	+21.802%	112	543	-88.968%
2026-05-07	54.8200	55.0300	52.8400	52.8400	+11.125%	17	513	-86.563%
2026-05-06	43.8000	47.5500	43.8000	47.5500	+8.438%	2	526	-85.068%
2026-05-05	43.8500	43.8500	43.8500	43.8500	-2.230%	1	526	-83.808%
2026-05-04	45.5700	45.5700	42.0300	44.8500	-1.537%	36	525	-84.169%
2026-05-01	39.5900	45.5500	39.5900	45.5500	+14.132%	23	542	-84.413%
2026-04-30	36.5100	39.9100	36.5100	39.9100	+16.526%	3	542	-82.210%
2026-04-29	34.2500	34.2500	34.2500	34.2500	-11.818%	6	542	-79.270%
2026-04-27	33.3000	38.8400	33.3000	38.8400	+1.942%	8	542	-81.720%
2026-04-24	40.1300	40.1300	37.2200	38.1000	+4.098%	4	540	-81.365%
2026-04-23	38.0000	39.2500	36.6000	36.6000	-21.878%	78	538	-80.601%
2026-04-22	46.8500	46.8500	46.8500	46.8500	+2.025%	1	566	-84.845%
2026-04-21	45.9200	45.9200	45.9200	45.9200	-3.122%	2	568	-84.538%
2026-04-20	54.2500	54.2500	47.4000	47.4000	-10.818%	39	568	-85.021%
2026-04-17	53.8700	58.4500	53.1500	53.1500	+11.660%	58	556	-86.642%
2026-04-16	49.3300	49.3300	45.8400	47.6000	-1.347%	30	503	-85.084%
2026-04-15	39.1500	51.0000	39.1500	48.2500	+38.649%	35	483	-85.285%
2026-04-14	33.5800	34.8500	33.5800	34.8000	+20.540%	15	502	-79.598%
2026-04-13	28.8700	28.8700	28.8700	28.8700	+6.531%	5	501	-75.407%
2026-04-10	26.7000	27.1000	26.5600	27.1000	-2.693%	17	501	-73.801%
2026-04-09	26.7000	28.3400	25.9000	27.8500	+1.679%	15	497	-74.506%
2026-04-08	31.3300	31.5100	27.0500	27.3900	+0.330%	7	496	-74.078%
2026-04-07	27.2500	27.7000	26.5000	27.3000	-10.492%	13	497	-73.993%
2026-04-06	35.6000	35.6000	30.5000	30.5000	-16.438%	13	501	-76.721%
2026-04-02	36.5000	36.5000	36.5000	36.5000	-14.918%	2	504	-80.548%
2026-04-01	44.3500	44.3500	42.9000	42.9000	+15.946%	4	504	-83.450%
2026-03-31	37.1000	37.1000	36.8000	37.0000	+9.145%	406	502	-80.811%
2026-03-30	39.6000	39.6000	33.9000	33.9000	-13.410%	14	499	-79.056%
2026-03-27	39.6000	39.6000	39.1500	39.1500	-10.309%	2	498	-81.865%
2026-03-26	47.3000	47.3000	43.6000	43.6500	-9.944%	11	497	-83.734%
2026-03-25	50.0000	50.0000	48.4700	48.4700	+4.800%	2	499	-85.352%
2026-03-23	43.2700	47.1500	43.2700	46.2500	+15.394%	69	499	-84.649%
2026-03-20	42.4900	44.0000	40.0800	40.0800	-14.832%	32	488	-82.285%
2026-03-19	47.5100	47.5100	47.0600	47.0600	-16.560%	4	495	-84.913%
2026-03-18	55.8500	56.6000	55.8000	56.4000	+0.445%	5	498	-87.411%
2026-03-17	56.2000	56.6000	55.8000	56.1500	-1.231%	12	501	-87.355%
2026-03-16	56.8500	56.8500	56.8500	56.8500	+2.617%	2	501	-87.511%
2026-03-13	57.5700	57.5700	55.4000	55.4000	-5.023%	3	501	-87.184%
2026-03-12	58.3300	58.3300	58.3300	58.3300	-6.776%	1	499	-87.828%
2026-03-11	67.8800	67.8800	62.5700	62.5700	+5.390%	8	500	-88.653%
2026-03-10	59.3700	59.3700	59.3700	59.3700	+4.323%	1	499	-88.041%
2026-03-09	53.1000	56.9100	53.1000	56.9100	-3.379%	21	498	-87.524%
2026-03-06	58.9000	58.9000	58.9000	58.9000	-5.835%	3	488	-87.946%
2026-03-04	61.0300	62.6000	61.0300	62.5500	+9.641%	29	491	-88.649%
2026-03-03	58.4800	58.4800	56.0200	57.0500	-6.429%	11	485	-87.555%
2026-03-02	60.0500	61.7000	60.0500	60.9700	-1.677%	11	492	-88.355%
2026-02-27	63.2700	63.2700	61.7500	62.0100	-7.171%	7	485	-88.550%
2026-02-26	68.2500	68.5100	66.8000	66.8000	-6.246%	14	485	-89.371%
2026-02-25	72.7600	72.7600	71.0500	71.2500	+7.466%	8	481	-90.035%
2026-02-24	66.3000	66.3000	66.3000	66.3000	+10.041%	36	481	-89.291%
2026-02-23	66.0500	66.0500	60.2500	60.2500	-12.996%	77	483	-88.216%
2026-02-20	68.5000	70.5000	68.5000	69.2500	-0.703%	135	520	-89.747%
2026-02-19	69.9000	71.5500	69.7400	69.7400	-2.801%	61	514	-89.819%
2026-02-18	71.2000	72.1000	71.2000	71.7500	+5.904%	56	515	-90.105%
2026-02-17	67.7500	67.7500	67.7500	67.7500	-9.823%	3	506	-89.520%
2026-02-13	75.9100	75.9100	75.1300	75.1300	-5.259%	42	461	-90.550%
2026-02-12	85.6000	85.6000	79.3000	79.3000	-4.169%	6	461	-91.047%
2026-02-11	87.1600	87.1600	82.7500	82.7500	+1.347%	5	462	-91.420%
2026-02-10	78.7600	81.6500	78.3500	81.6500	+6.246%	11	461	-91.304%
2026-02-09	76.8500	76.8500	76.8500	76.8500	+4.345%	1	458	-90.761%
2026-02-06	73.6900	73.7200	73.4500	73.6500	+10.254%	25	458	-90.360%
2026-02-05	66.4500	66.8000	62.9000	66.8000	-7.222%	15	459	-89.371%
2026-02-04	75.3100	75.3100	70.9600	72.0000	-7.336%	42	454	-90.139%
2026-02-03	79.0000	83.0000	77.7000	77.7000	-6.103%	4	426	-90.862%
2026-02-02	79.8300	82.7500	77.6000	82.7500	-10.230%	8	426	-91.420%
2026-01-30	89.0000	92.1800	89.0000	92.1800	+12.924%	6	422	-92.298%
2026-01-29	83.5000	83.5000	80.7000	81.6300	-9.681%	411	427	-91.302%
2026-01-28	91.3400	91.3400	90.3800	90.3800	+0.736%	10	25	-92.144%
2026-01-27	90.2000	90.2000	89.7200	89.7200	-8.682%	2	22	-92.086%
2026-01-23	98.2500	98.2500	98.2500	98.2500	+0.924%	1	21	-92.774%
2026-01-22	97.3500	97.3500	97.3500	97.3500	+9.222%	6	22	-92.707%
2026-01-21	85.5600	89.1300	81.1000	89.1300	+9.295%	53	22	-92.034%
2026-01-20	86.2500	86.2500	80.8200	81.5500	-13.704%	22	22	-91.294%
2026-01-14	94.5000	94.5000	94.5000	94.5000	0.000%	1	1	-92.487%