Dark

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

EOD

Jul 31, 2026

6.69+6.190%(+0.39)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	5.7000	6.8000	5.6500	6.6900	+6.190%	86	1,132	0.000%
2026-07-30	5.5000	6.3000	5.5000	6.3000	+11.504%	217	1,138	+6.190%
2026-07-29	5.5300	5.6500	5.4000	5.6500	-8.130%	90	1,129	+18.407%
2026-07-28	5.5000	6.1800	5.5000	6.1500	-3.906%	43	1,125	+8.780%
2026-07-27	6.8900	6.9000	6.3400	6.4000	-11.724%	33	1,127	+4.531%
2026-07-24	9.0500	9.0500	6.9000	7.2500	-19.444%	117	1,109	-7.724%
2026-07-23	12.9000	13.2000	8.2800	9.0000	-61.506%	275	1,067	-25.667%
2026-07-22	25.0500	25.0500	23.3800	23.3800	-3.588%	48	1,039	-71.386%
2026-07-21	24.2500	27.2500	24.2500	24.2500	+9.136%	63	1,077	-72.412%
2026-07-20	26.3500	26.3500	22.1500	22.2200	-16.904%	64	1,061	-69.892%
2026-07-17	26.5000	28.2500	26.3000	26.7400	-14.295%	79	1,048	-74.981%
2026-07-16	31.9900	32.3800	30.0000	31.2000	-3.555%	52	1,020	-78.558%
2026-07-15	36.5400	36.5400	32.3500	32.3500	-4.713%	6	1,014	-79.320%
2026-07-14	35.6800	35.6800	33.9500	33.9500	+1.799%	14	1,014	-80.295%
2026-07-13	38.2100	38.2100	32.9800	33.3500	-19.249%	39	1,018	-79.940%
2026-07-10	42.7800	42.7800	38.9100	41.3000	+5.492%	50	1,036	-83.801%
2026-07-09	34.2500	40.8000	34.2500	39.1500	+18.636%	42	1,026	-82.912%
2026-07-08	35.9300	35.9300	33.0000	33.0000	-15.385%	109	1,018	-79.727%
2026-07-07	44.5200	44.5200	38.6500	39.0000	-17.895%	20	950	-82.846%
2026-07-06	36.9600	47.5000	33.4000	47.5000	+40.533%	29	940	-85.916%
2026-07-02	51.5700	54.2300	33.1900	33.8000	-34.407%	47	930	-80.207%
2026-07-01	51.1000	55.2500	48.1400	51.5300	+2.813%	145	930	-87.017%
2026-06-30	44.3900	51.8500	44.3900	50.1200	+12.251%	67	881	-86.652%
2026-06-29	36.4900	44.6500	36.2500	44.6500	+42.424%	26	870	-85.017%
2026-06-26	25.6500	32.3500	25.6500	31.3500	+17.416%	26	869	-78.660%
2026-06-25	28.5000	28.5000	26.7000	26.7000	-8.058%	9	888	-74.944%
2026-06-24	32.1500	32.1500	28.1600	29.0400	-10.646%	24	877	-76.963%
2026-06-23	34.7000	34.7000	32.2500	32.5000	-26.719%	16	883	-79.415%
2026-06-22	40.4000	47.5000	40.4000	44.3500	+9.642%	12	888	-84.915%
2026-06-18	36.8900	40.4500	36.2600	40.4500	+0.248%	10	891	-83.461%
2026-06-17	39.8600	40.3500	39.8600	40.3500	-7.961%	5	891	-83.420%
2026-06-16	43.8400	43.8400	43.8400	43.8400	-7.491%	1	891	-84.740%
2026-06-15	49.0500	50.7000	47.3500	47.3900	+0.723%	234	721	-85.883%
2026-06-12	45.0100	47.0500	43.8500	47.0500	+12.291%	13	721	-85.781%
2026-06-11	38.7700	41.9000	38.5500	41.9000	+13.243%	11	721	-84.033%
2026-06-10	38.6000	39.1000	37.0000	37.0000	-13.551%	29	720	-81.919%
2026-06-09	51.7000	51.7000	40.9100	42.8000	-14.911%	58	722	-84.369%
2026-06-08	45.5000	51.8000	45.5000	50.3000	+24.198%	16	686	-86.700%
2026-06-05	54.3500	54.3500	40.5000	40.5000	-26.095%	146	676	-83.481%
2026-06-04	57.9000	57.9000	54.8000	54.8000	-4.662%	3	577	-87.792%
2026-06-03	54.8200	62.7900	54.8200	57.4800	+0.842%	144	577	-88.361%
2026-06-02	53.5300	58.0500	53.3200	57.0000	+3.731%	64	530	-88.263%
2026-06-01	60.0000	60.0000	54.9500	54.9500	-15.953%	65	507	-87.825%
2026-05-29	62.1500	68.0000	61.5000	65.3800	-6.533%	25	505	-89.768%
2026-05-28	67.9700	70.4700	67.9700	69.9500	+0.822%	15	503	-90.436%
2026-05-27	67.2200	69.3800	67.2200	69.3800	+7.583%	33	505	-90.357%
2026-05-26	63.1500	64.4900	61.0000	64.4900	+8.387%	47	477	-89.626%
2026-05-22	59.4100	63.1400	57.7000	59.5000	+5.124%	164	480	-88.756%
2026-05-21	60.3500	60.3500	54.6300	56.6000	+1.799%	103	459	-88.180%
2026-05-20	51.0000	55.6000	51.0000	55.6000	+23.693%	42	459	-87.968%
2026-05-19	46.2500	46.2500	44.9500	44.9500	-13.424%	2	431	-85.117%
2026-05-18	54.0100	56.6200	49.7300	51.9200	-13.293%	70	431	-87.115%
2026-05-15	65.3300	65.3300	59.8800	59.8800	-21.807%	72	431	-88.828%
2026-05-14	77.4400	78.9500	76.5800	76.5800	+0.472%	12	434	-91.264%
2026-05-13	69.3000	82.4600	69.3000	76.2200	+10.785%	21	428	-91.223%
2026-05-12	72.6500	72.6500	63.2000	68.8000	-10.101%	34	428	-90.276%
2026-05-11	60.0500	77.7900	56.8200	76.5300	+23.735%	58	428	-91.258%
2026-05-08	55.8900	66.1500	55.8900	61.8500	+24.272%	85	428	-89.184%
2026-05-07	52.3500	53.8600	48.3500	49.7700	+8.787%	59	431	-86.558%
2026-05-06	40.6500	45.7500	40.6500	45.7500	+6.222%	3	423	-85.377%
2026-05-05	47.4700	47.4700	42.9100	43.0700	-1.238%	23	422	-84.467%
2026-05-04	42.5500	43.6100	42.0000	43.6100	-3.110%	19	420	-84.659%
2026-05-01	40.9100	45.6000	40.9100	45.0100	+16.005%	9	414	-85.137%
2026-04-30	36.5900	38.8000	36.5900	38.8000	+19.018%	6	414	-82.758%
2026-04-29	33.7500	33.7500	32.6000	32.6000	-7.123%	2	416	-79.479%
2026-04-28	35.1000	35.1000	35.1000	35.1000	-5.263%	1	415	-80.940%
2026-04-27	32.2400	37.0500	31.0000	37.0500	+0.954%	6	414	-81.943%
2026-04-24	39.0900	39.0900	36.1500	36.7000	-2.910%	13	411	-81.771%
2026-04-23	41.0000	41.0000	34.2500	37.8000	-14.634%	24	402	-82.302%
2026-04-22	44.4300	45.0000	44.2800	44.2800	-0.651%	19	412	-84.892%
2026-04-21	46.0100	46.0100	44.4200	44.5700	-3.632%	17	386	-84.990%
2026-04-20	52.0700	52.0700	45.0700	46.2500	-8.867%	40	386	-85.535%
2026-04-17	47.8700	55.3700	47.8700	50.7500	+10.808%	18	362	-86.818%
2026-04-16	45.1500	46.8900	42.7200	45.8000	-4.881%	14	355	-85.393%
2026-04-15	33.5500	48.8500	33.5500	48.1500	+43.946%	69	350	-86.106%
2026-04-14	30.5200	33.5000	30.5200	33.4500	+22.888%	25	322	-80.000%
2026-04-13	27.2200	27.2200	27.2200	27.2200	-0.110%	1	317	-75.422%
2026-04-10	26.2600	27.2500	26.2600	27.2500	+1.339%	3	318	-75.450%
2026-04-09	26.6000	27.3500	24.3500	26.8900	+4.184%	24	316	-75.121%
2026-04-08	27.5000	27.6700	25.8100	25.8100	-0.155%	3	315	-74.080%
2026-04-07	26.5600	26.5600	25.5000	25.8500	-13.284%	37	314	-74.120%
2026-04-06	35.7500	35.7500	28.4000	29.8100	-11.280%	11	308	-77.558%
2026-04-02	36.3500	36.6000	33.5800	33.6000	-20.736%	22	305	-80.089%
2026-04-01	42.6200	42.6300	42.1000	42.3900	+10.679%	28	305	-84.218%
2026-03-31	34.9300	38.3000	34.9300	38.3000	+16.555%	25	299	-82.533%
2026-03-30	35.7700	35.7700	32.8600	32.8600	-8.621%	8	302	-79.641%
2026-03-27	37.2100	37.8500	35.4000	35.9600	-14.381%	13	309	-81.396%
2026-03-26	44.9000	44.9000	41.9000	42.0000	-17.241%	12	313	-84.071%
2026-03-25	49.6100	50.9800	49.6100	50.7500	+10.566%	27	311	-86.818%
2026-03-24	43.0100	45.9000	43.0100	45.9000	+3.169%	31	309	-85.425%
2026-03-23	43.8600	45.0000	43.2200	44.4900	+14.813%	119	294	-84.963%
2026-03-20	40.7500	41.1200	38.7500	38.7500	-14.779%	32	220	-82.735%
2026-03-19	48.6500	48.6500	45.4700	45.4700	-11.105%	26	239	-85.287%
2026-03-18	53.3900	53.6200	51.1500	51.1500	-8.004%	5	233	-86.921%
2026-03-16	55.6000	55.6000	55.6000	55.6000	+3.250%	1	230	-87.968%
2026-03-13	53.6000	53.8500	53.6000	53.8500	-16.770%	6	231	-87.577%
2026-03-11	64.7000	64.7000	64.7000	64.7000	+11.938%	1	226	-89.660%
2026-03-10	59.0900	59.1100	57.8000	57.8000	+8.687%	5	226	-88.426%
2026-03-09	52.5800	53.1800	51.5000	53.1800	-9.558%	6	224	-87.420%
2026-03-06	58.8000	58.8000	58.8000	58.8000	-2.244%	2	227	-88.622%
2026-03-05	62.1000	62.1000	60.1500	60.1500	-2.020%	5	226	-88.878%
2026-03-04	59.2200	62.9000	58.5000	61.3900	+11.618%	34	231	-89.102%
2026-03-03	54.0000	56.3500	53.6900	55.0000	-6.890%	140	219	-87.836%
2026-03-02	55.7800	59.0700	55.7800	59.0700	-0.135%	15	155	-88.674%
2026-02-27	61.2500	61.2500	58.7000	59.1500	-11.066%	23	156	-88.690%
2026-02-26	66.5100	66.5100	66.5100	66.5100	-3.998%	5	144	-89.941%
2026-02-25	69.8500	69.8500	69.2800	69.2800	+5.209%	6	138	-90.344%
2026-02-24	65.1600	65.8500	65.1600	65.8500	+13.417%	8	138	-89.841%
2026-02-23	59.5000	59.5000	57.9000	58.0600	-10.608%	11	130	-88.477%
2026-02-20	66.0000	67.7000	64.9500	64.9500	-3.348%	12	138	-89.700%
2026-02-19	65.4700	68.3000	65.4700	67.2000	-5.644%	3	129	-90.045%
2026-02-18	71.0000	71.2200	71.0000	71.2200	+7.713%	2	127	-90.607%
2026-02-17	68.7000	69.0000	66.1200	66.1200	-10.187%	3	126	-89.882%
2026-02-13	73.9800	73.9800	73.6200	73.6200	-8.603%	3	126	-90.913%
2026-02-12	84.5000	84.5000	80.5500	80.5500	-0.099%	4	126	-91.695%
2026-02-11	81.9800	84.0500	80.6300	80.6300	+2.622%	44	125	-91.703%
2026-02-10	79.2900	79.2900	78.5700	78.5700	+4.495%	16	138	-91.485%
2026-02-09	70.9900	75.1900	70.9900	75.1900	+4.170%	17	140	-91.103%
2026-02-06	70.8500	72.1800	70.8500	72.1800	+10.621%	47	124	-90.732%
2026-02-05	61.5800	65.2500	60.6900	65.2500	-6.115%	5	95	-89.747%
2026-02-04	71.4800	71.4800	66.9400	69.5000	-9.916%	53	94	-90.374%
2026-02-03	77.1500	77.1500	77.1500	77.1500	+0.560%	2	52	-91.329%
2026-02-02	76.7500	76.7500	76.7200	76.7200	-11.070%	16	52	-91.280%
2026-01-30	89.5000	89.5000	86.2700	86.2700	+8.584%	14	36	-92.245%
2026-01-29	81.9700	81.9700	79.4500	79.4500	-10.226%	5	29	-91.580%
2026-01-28	87.2500	88.5000	87.2500	88.5000	+1.166%	3	25	-92.441%
2026-01-27	87.4800	87.4800	87.4800	87.4800	-8.157%	1	25	-92.353%
2026-01-23	95.2500	95.2500	95.2500	95.2500	-3.466%	1	25	-92.976%
2026-01-22	86.4500	98.6700	86.4500	98.6700	+21.740%	12	26	-93.220%
2026-01-21	79.4000	81.0500	79.4000	81.0500	+2.078%	6	23	-91.746%
2026-01-20	85.3000	85.3000	79.4000	79.4000	-13.413%	8	21	-91.574%
2026-01-16	91.2100	91.7000	91.2100	91.7000	-0.865%	5	11	-92.704%
2026-01-14	93.2700	93.2700	92.5000	92.5000	-8.425%	2	11	-92.768%
2026-01-13	101.0100	101.0100	101.0100	101.0100	0.000%	9	9	-93.377%