Dark

TSLA20261120C430
TSLA Nov 20 2026 430.00 Call (TSLA261120C00430000)
option OPRA

EOD

Sep 21, 2026

10.00+22.699%(+1.85)433

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	9.6000	11.3500	9.5000	10.0000	+22.699%	433	2,529	0.000%
2026-09-18	9.3500	9.8500	7.7100	8.1500	-9.945%	254	2,418	+22.699%
2026-09-17	10.0000	11.6500	9.0500	9.0500	+12.984%	175	2,306	+10.497%
2026-09-16	7.9400	9.3500	7.6500	8.0100	+7.229%	67	2,277	+24.844%
2026-09-15	7.3500	8.5500	7.1500	7.4700	-5.443%	169	2,268	+33.869%
2026-09-14	9.1000	9.1000	7.8900	7.9000	-18.724%	145	2,311	+26.582%
2026-09-11	9.6500	10.6500	9.4000	9.7200	-2.800%	196	2,270	+2.881%
2026-09-10	9.7700	11.7800	9.7700	10.0000	-18.367%	32	2,315	0.000%
2026-09-09	11.6500	13.4500	11.6500	12.2500	+8.407%	99	2,318	-18.367%
2026-09-08	9.4500	12.0000	9.0400	11.3000	+32.941%	232	2,251	-11.504%
2026-09-04	10.4500	10.7000	7.6400	8.5000	-47.563%	289	2,193	+17.647%
2026-09-03	11.7000	18.4500	11.7000	16.2100	+69.030%	881	2,193	-38.310%
2026-09-02	8.6500	9.5900	8.3500	9.5900	+3.676%	168	1,980	+4.275%
2026-09-01	10.5400	10.5400	8.6300	9.2500	-27.621%	94	1,972	+8.108%
2026-08-31	8.9000	13.1500	8.9000	12.7800	+65.974%	267	1,998	-21.753%
2026-08-28	10.0700	10.1500	7.3000	7.7000	-21.748%	447	1,858	+29.870%
2026-08-27	8.4800	10.0500	8.4000	9.8400	+20.147%	79	1,650	+1.626%
2026-08-26	8.6200	8.6200	7.9000	8.1900	-18.100%	34	1,689	+22.100%
2026-08-25	10.2400	10.8000	9.8100	10.0000	+6.383%	111	1,686	0.000%
2026-08-24	10.9000	11.5500	9.2800	9.4000	-33.333%	294	1,672	+6.383%
2026-08-21	10.2500	14.6200	10.2500	14.1000	+47.644%	272	1,722	-29.078%
2026-08-20	9.8200	9.8200	8.5300	9.5500	-9.991%	376	1,554	+4.712%
2026-08-19	8.5000	10.6100	7.8500	10.6100	+36.903%	107	1,273	-5.749%
2026-08-18	8.0000	8.2500	7.7500	7.7500	-9.144%	22	1,239	+29.032%
2026-08-17	8.5500	9.0000	8.0400	8.5300	-5.746%	69	1,228	+17.233%
2026-08-14	10.0000	11.6800	8.0500	9.0500	+5.848%	281	1,223	+10.497%
2026-08-13	7.2500	9.0800	7.0500	8.5500	+28.571%	309	1,225	+16.959%
2026-08-12	8.2500	8.2500	6.1000	6.6500	-15.823%	62	1,324	+50.376%
2026-08-11	8.6000	9.0000	7.7700	7.9000	-1.741%	161	1,295	+26.582%
2026-08-10	8.1000	8.7500	8.0000	8.0400	-1.107%	87	1,247	+24.378%
2026-08-07	7.6500	9.5800	7.6500	8.1300	+13.389%	106	1,239	+23.001%
2026-08-06	6.9500	7.7000	6.9500	7.1700	-9.241%	207	1,191	+39.470%
2026-08-05	8.8500	8.8500	7.6000	7.9000	-15.957%	240	1,111	+26.582%
2026-08-04	8.9900	9.7500	8.4200	9.4000	+11.905%	62	1,084	+6.383%
2026-08-03	6.9100	8.6400	6.7100	8.4000	+25.561%	149	1,076	+19.048%
2026-07-31	5.7000	6.8000	5.6500	6.6900	+6.190%	86	1,132	+49.477%
2026-07-30	5.5000	6.3000	5.5000	6.3000	+11.504%	217	1,138	+58.730%
2026-07-29	5.5300	5.6500	5.4000	5.6500	-8.130%	90	1,129	+76.991%
2026-07-28	5.5000	6.1800	5.5000	6.1500	-3.906%	43	1,125	+62.602%
2026-07-27	6.8900	6.9000	6.3400	6.4000	-11.724%	33	1,127	+56.250%
2026-07-24	9.0500	9.0500	6.9000	7.2500	-19.444%	117	1,109	+37.931%
2026-07-23	12.9000	13.2000	8.2800	9.0000	-61.506%	275	1,067	+11.111%
2026-07-22	25.0500	25.0500	23.3800	23.3800	-3.588%	48	1,039	-57.228%
2026-07-21	24.2500	27.2500	24.2500	24.2500	+9.136%	63	1,077	-58.763%
2026-07-20	26.3500	26.3500	22.1500	22.2200	-16.904%	64	1,061	-54.995%
2026-07-17	26.5000	28.2500	26.3000	26.7400	-14.295%	79	1,048	-62.603%
2026-07-16	31.9900	32.3800	30.0000	31.2000	-3.555%	52	1,020	-67.949%
2026-07-15	36.5400	36.5400	32.3500	32.3500	-4.713%	6	1,014	-69.088%
2026-07-14	35.6800	35.6800	33.9500	33.9500	+1.799%	14	1,014	-70.545%
2026-07-13	38.2100	38.2100	32.9800	33.3500	-19.249%	39	1,018	-70.015%
2026-07-10	42.7800	42.7800	38.9100	41.3000	+5.492%	50	1,036	-75.787%
2026-07-09	34.2500	40.8000	34.2500	39.1500	+18.636%	42	1,026	-74.457%
2026-07-08	35.9300	35.9300	33.0000	33.0000	-15.385%	109	1,018	-69.697%
2026-07-07	44.5200	44.5200	38.6500	39.0000	-17.895%	20	950	-74.359%
2026-07-06	36.9600	47.5000	33.4000	47.5000	+40.533%	29	940	-78.947%
2026-07-02	51.5700	54.2300	33.1900	33.8000	-34.407%	47	930	-70.414%
2026-07-01	51.1000	55.2500	48.1400	51.5300	+2.813%	145	930	-80.594%
2026-06-30	44.3900	51.8500	44.3900	50.1200	+12.251%	67	881	-80.048%
2026-06-29	36.4900	44.6500	36.2500	44.6500	+42.424%	26	870	-77.604%
2026-06-26	25.6500	32.3500	25.6500	31.3500	+17.416%	26	869	-68.102%
2026-06-25	28.5000	28.5000	26.7000	26.7000	-8.058%	9	888	-62.547%
2026-06-24	32.1500	32.1500	28.1600	29.0400	-10.646%	24	877	-65.565%
2026-06-23	34.7000	34.7000	32.2500	32.5000	-26.719%	16	883	-69.231%
2026-06-22	40.4000	47.5000	40.4000	44.3500	+9.642%	12	888	-77.452%
2026-06-18	36.8900	40.4500	36.2600	40.4500	+0.248%	10	891	-75.278%
2026-06-17	39.8600	40.3500	39.8600	40.3500	-7.961%	5	891	-75.217%
2026-06-16	43.8400	43.8400	43.8400	43.8400	-7.491%	1	891	-77.190%
2026-06-15	49.0500	50.7000	47.3500	47.3900	+0.723%	234	721	-78.899%
2026-06-12	45.0100	47.0500	43.8500	47.0500	+12.291%	13	721	-78.746%
2026-06-11	38.7700	41.9000	38.5500	41.9000	+13.243%	11	721	-76.134%
2026-06-10	38.6000	39.1000	37.0000	37.0000	-13.551%	29	720	-72.973%
2026-06-09	51.7000	51.7000	40.9100	42.8000	-14.911%	58	722	-76.636%
2026-06-08	45.5000	51.8000	45.5000	50.3000	+24.198%	16	686	-80.119%
2026-06-05	54.3500	54.3500	40.5000	40.5000	-26.095%	146	676	-75.309%
2026-06-04	57.9000	57.9000	54.8000	54.8000	-4.662%	3	577	-81.752%
2026-06-03	54.8200	62.7900	54.8200	57.4800	+0.842%	144	577	-82.603%
2026-06-02	53.5300	58.0500	53.3200	57.0000	+3.731%	64	530	-82.456%
2026-06-01	60.0000	60.0000	54.9500	54.9500	-15.953%	65	507	-81.802%
2026-05-29	62.1500	68.0000	61.5000	65.3800	-6.533%	25	505	-84.705%
2026-05-28	67.9700	70.4700	67.9700	69.9500	+0.822%	15	503	-85.704%
2026-05-27	67.2200	69.3800	67.2200	69.3800	+7.583%	33	505	-85.587%
2026-05-26	63.1500	64.4900	61.0000	64.4900	+8.387%	47	477	-84.494%
2026-05-22	59.4100	63.1400	57.7000	59.5000	+5.124%	164	480	-83.193%
2026-05-21	60.3500	60.3500	54.6300	56.6000	+1.799%	103	459	-82.332%
2026-05-20	51.0000	55.6000	51.0000	55.6000	+23.693%	42	459	-82.014%
2026-05-19	46.2500	46.2500	44.9500	44.9500	-13.424%	2	431	-77.753%
2026-05-18	54.0100	56.6200	49.7300	51.9200	-13.293%	70	431	-80.740%
2026-05-15	65.3300	65.3300	59.8800	59.8800	-21.807%	72	431	-83.300%
2026-05-14	77.4400	78.9500	76.5800	76.5800	+0.472%	12	434	-86.942%
2026-05-13	69.3000	82.4600	69.3000	76.2200	+10.785%	21	428	-86.880%
2026-05-12	72.6500	72.6500	63.2000	68.8000	-10.101%	34	428	-85.465%
2026-05-11	60.0500	77.7900	56.8200	76.5300	+23.735%	58	428	-86.933%
2026-05-08	55.8900	66.1500	55.8900	61.8500	+24.272%	85	428	-83.832%
2026-05-07	52.3500	53.8600	48.3500	49.7700	+8.787%	59	431	-79.908%
2026-05-06	40.6500	45.7500	40.6500	45.7500	+6.222%	3	423	-78.142%
2026-05-05	47.4700	47.4700	42.9100	43.0700	-1.238%	23	422	-76.782%
2026-05-04	42.5500	43.6100	42.0000	43.6100	-3.110%	19	420	-77.069%
2026-05-01	40.9100	45.6000	40.9100	45.0100	+16.005%	9	414	-77.783%
2026-04-30	36.5900	38.8000	36.5900	38.8000	+19.018%	6	414	-74.227%
2026-04-29	33.7500	33.7500	32.6000	32.6000	-7.123%	2	416	-69.325%
2026-04-28	35.1000	35.1000	35.1000	35.1000	-5.263%	1	415	-71.510%
2026-04-27	32.2400	37.0500	31.0000	37.0500	+0.954%	6	414	-73.009%
2026-04-24	39.0900	39.0900	36.1500	36.7000	-2.910%	13	411	-72.752%
2026-04-23	41.0000	41.0000	34.2500	37.8000	-14.634%	24	402	-73.545%
2026-04-22	44.4300	45.0000	44.2800	44.2800	-0.651%	19	412	-77.416%
2026-04-21	46.0100	46.0100	44.4200	44.5700	-3.632%	17	386	-77.563%
2026-04-20	52.0700	52.0700	45.0700	46.2500	-8.867%	40	386	-78.378%
2026-04-17	47.8700	55.3700	47.8700	50.7500	+10.808%	18	362	-80.296%
2026-04-16	45.1500	46.8900	42.7200	45.8000	-4.881%	14	355	-78.166%
2026-04-15	33.5500	48.8500	33.5500	48.1500	+43.946%	69	350	-79.232%
2026-04-14	30.5200	33.5000	30.5200	33.4500	+22.888%	25	322	-70.105%
2026-04-13	27.2200	27.2200	27.2200	27.2200	-0.110%	1	317	-63.262%
2026-04-10	26.2600	27.2500	26.2600	27.2500	+1.339%	3	318	-63.303%
2026-04-09	26.6000	27.3500	24.3500	26.8900	+4.184%	24	316	-62.811%
2026-04-08	27.5000	27.6700	25.8100	25.8100	-0.155%	3	315	-61.255%
2026-04-07	26.5600	26.5600	25.5000	25.8500	-13.284%	37	314	-61.315%
2026-04-06	35.7500	35.7500	28.4000	29.8100	-11.280%	11	308	-66.454%
2026-04-02	36.3500	36.6000	33.5800	33.6000	-20.736%	22	305	-70.238%
2026-04-01	42.6200	42.6300	42.1000	42.3900	+10.679%	28	305	-76.410%
2026-03-31	34.9300	38.3000	34.9300	38.3000	+16.555%	25	299	-73.890%
2026-03-30	35.7700	35.7700	32.8600	32.8600	-8.621%	8	302	-69.568%
2026-03-27	37.2100	37.8500	35.4000	35.9600	-14.381%	13	309	-72.191%
2026-03-26	44.9000	44.9000	41.9000	42.0000	-17.241%	12	313	-76.190%
2026-03-25	49.6100	50.9800	49.6100	50.7500	+10.566%	27	311	-80.296%
2026-03-24	43.0100	45.9000	43.0100	45.9000	+3.169%	31	309	-78.214%
2026-03-23	43.8600	45.0000	43.2200	44.4900	+14.813%	119	294	-77.523%
2026-03-20	40.7500	41.1200	38.7500	38.7500	-14.779%	32	220	-74.194%
2026-03-19	48.6500	48.6500	45.4700	45.4700	-11.105%	26	239	-78.007%
2026-03-18	53.3900	53.6200	51.1500	51.1500	-8.004%	5	233	-80.450%
2026-03-16	55.6000	55.6000	55.6000	55.6000	+3.250%	1	230	-82.014%
2026-03-13	53.6000	53.8500	53.6000	53.8500	-16.770%	6	231	-81.430%
2026-03-11	64.7000	64.7000	64.7000	64.7000	+11.938%	1	226	-84.544%
2026-03-10	59.0900	59.1100	57.8000	57.8000	+8.687%	5	226	-82.699%
2026-03-09	52.5800	53.1800	51.5000	53.1800	-9.558%	6	224	-81.196%
2026-03-06	58.8000	58.8000	58.8000	58.8000	-2.244%	2	227	-82.993%
2026-03-05	62.1000	62.1000	60.1500	60.1500	-2.020%	5	226	-83.375%
2026-03-04	59.2200	62.9000	58.5000	61.3900	+11.618%	34	231	-83.711%
2026-03-03	54.0000	56.3500	53.6900	55.0000	-6.890%	140	219	-81.818%
2026-03-02	55.7800	59.0700	55.7800	59.0700	-0.135%	15	155	-83.071%
2026-02-27	61.2500	61.2500	58.7000	59.1500	-11.066%	23	156	-83.094%
2026-02-26	66.5100	66.5100	66.5100	66.5100	-3.998%	5	144	-84.965%
2026-02-25	69.8500	69.8500	69.2800	69.2800	+5.209%	6	138	-85.566%
2026-02-24	65.1600	65.8500	65.1600	65.8500	+13.417%	8	138	-84.814%
2026-02-23	59.5000	59.5000	57.9000	58.0600	-10.608%	11	130	-82.776%
2026-02-20	66.0000	67.7000	64.9500	64.9500	-3.348%	12	138	-84.604%
2026-02-19	65.4700	68.3000	65.4700	67.2000	-5.644%	3	129	-85.119%
2026-02-18	71.0000	71.2200	71.0000	71.2200	+7.713%	2	127	-85.959%
2026-02-17	68.7000	69.0000	66.1200	66.1200	-10.187%	3	126	-84.876%
2026-02-13	73.9800	73.9800	73.6200	73.6200	-8.603%	3	126	-86.417%
2026-02-12	84.5000	84.5000	80.5500	80.5500	-0.099%	4	126	-87.585%
2026-02-11	81.9800	84.0500	80.6300	80.6300	+2.622%	44	125	-87.598%
2026-02-10	79.2900	79.2900	78.5700	78.5700	+4.495%	16	138	-87.272%
2026-02-09	70.9900	75.1900	70.9900	75.1900	+4.170%	17	140	-86.700%
2026-02-06	70.8500	72.1800	70.8500	72.1800	+10.621%	47	124	-86.146%
2026-02-05	61.5800	65.2500	60.6900	65.2500	-6.115%	5	95	-84.674%
2026-02-04	71.4800	71.4800	66.9400	69.5000	-9.916%	53	94	-85.612%
2026-02-03	77.1500	77.1500	77.1500	77.1500	+0.560%	2	52	-87.038%
2026-02-02	76.7500	76.7500	76.7200	76.7200	-11.070%	16	52	-86.966%
2026-01-30	89.5000	89.5000	86.2700	86.2700	+8.584%	14	36	-88.408%
2026-01-29	81.9700	81.9700	79.4500	79.4500	-10.226%	5	29	-87.413%
2026-01-28	87.2500	88.5000	87.2500	88.5000	+1.166%	3	25	-88.701%
2026-01-27	87.4800	87.4800	87.4800	87.4800	-8.157%	1	25	-88.569%
2026-01-23	95.2500	95.2500	95.2500	95.2500	-3.466%	1	25	-89.501%
2026-01-22	86.4500	98.6700	86.4500	98.6700	+21.740%	12	26	-89.865%
2026-01-21	79.4000	81.0500	79.4000	81.0500	+2.078%	6	23	-87.662%
2026-01-20	85.3000	85.3000	79.4000	79.4000	-13.413%	8	21	-87.406%
2026-01-16	91.2100	91.7000	91.2100	91.7000	-0.865%	5	11	-89.095%
2026-01-14	93.2700	93.2700	92.5000	92.5000	-8.425%	2	11	-89.189%
2026-01-13	101.0100	101.0100	101.0100	101.0100	0.000%	9	9	-90.100%