Dark

TSLA20261120C435
TSLA Nov 20 2026 435.00 Call (TSLA261120C00435000)
option OPRA

EOD

Sep 21, 2026

9.40+28.240%(+2.07)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	9.1500	10.4500	8.7500	9.4000	+28.240%	79	1,385	0.000%
2026-09-18	8.2200	8.8100	7.2300	7.3300	-13.459%	132	1,369	+28.240%
2026-09-17	9.5100	10.0000	8.3500	8.4700	+24.559%	129	1,262	+10.980%
2026-09-16	7.5000	8.4000	6.6300	6.8000	-5.556%	27	1,201	+38.235%
2026-09-15	7.5400	7.5400	6.9000	7.2000	-6.494%	8	1,200	+30.556%
2026-09-14	9.1500	9.1500	7.7000	7.7000	-12.500%	10	1,201	+22.078%
2026-09-11	9.2000	9.5000	8.6300	8.8000	-5.376%	45	1,200	+6.818%
2026-09-10	10.8500	10.8500	9.3000	9.3000	-13.084%	35	1,198	+1.075%
2026-09-09	11.8500	12.5100	10.7000	10.7000	+1.422%	108	1,196	-12.150%
2026-09-08	8.3000	11.2500	8.3000	10.5500	+31.382%	299	1,185	-10.900%
2026-09-04	9.4500	9.4500	7.1600	8.0300	-46.574%	149	976	+17.061%
2026-09-03	13.0000	16.6000	13.0000	15.0300	+89.057%	70	976	-37.458%
2026-09-02	8.8200	8.8200	7.7000	7.9500	-2.454%	37	962	+18.239%
2026-09-01	10.1000	10.1000	8.1000	8.1500	-28.194%	327	963	+15.337%
2026-08-31	7.0000	12.1000	7.0000	11.3500	+61.451%	54	899	-17.181%
2026-08-28	9.2000	9.2000	6.7400	7.0300	-21.453%	73	864	+33.713%
2026-08-27	8.4500	9.2700	8.4300	8.9500	+19.652%	18	862	+5.028%
2026-08-26	8.3000	8.3000	7.4000	7.4800	-17.348%	25	862	+25.668%
2026-08-25	9.0000	10.3000	9.0000	9.0500	+4.263%	26	852	+3.867%
2026-08-24	12.2500	12.2500	8.6000	8.6800	-32.188%	121	840	+8.295%
2026-08-21	9.6500	13.6500	9.6500	12.8000	+47.465%	50	862	-26.563%
2026-08-20	7.9800	8.6800	7.9800	8.6800	-15.891%	14	848	+8.295%
2026-08-19	7.4000	10.3200	7.3600	10.3200	+41.758%	105	847	-8.915%
2026-08-18	6.2200	7.3200	6.2200	7.2800	-7.848%	57	843	+29.121%
2026-08-17	7.7600	7.9000	7.4900	7.9000	-6.064%	68	846	+18.987%
2026-08-14	9.0000	10.6000	7.9800	8.4100	+5.257%	43	824	+11.772%
2026-08-13	7.0000	7.9900	6.5900	7.9900	+28.871%	104	824	+17.647%
2026-08-12	5.9200	6.2000	5.8500	6.2000	-16.555%	140	822	+51.613%
2026-08-11	8.1400	8.3000	7.4200	7.4300	-3.506%	81	819	+26.514%
2026-08-10	7.8500	7.9000	7.3500	7.7000	+0.654%	109	816	+22.078%
2026-08-07	8.7600	8.7600	7.6500	7.6500	+14.865%	8	795	+22.876%
2026-08-06	7.4400	7.4400	6.6600	6.6600	-7.500%	67	794	+41.141%
2026-08-05	8.3000	8.3000	7.0300	7.2000	-21.311%	129	803	+30.556%
2026-08-04	8.0500	9.1500	7.9000	9.1500	+15.823%	46	807	+2.732%
2026-08-03	7.1000	8.0900	6.9500	7.9000	+30.148%	69	805	+18.987%
2026-07-31	6.4500	6.4500	5.3700	6.0700	+1.167%	53	813	+54.860%
2026-07-30	5.2000	6.0000	5.2000	6.0000	+26.316%	112	817	+56.667%
2026-07-29	5.5000	5.5000	4.7500	4.7500	-17.391%	4	807	+97.895%
2026-07-28	5.1000	5.7500	5.1000	5.7500	-5.738%	27	807	+63.478%
2026-07-27	6.9000	6.9000	5.8500	6.1000	-8.271%	12	812	+54.098%
2026-07-24	7.5000	7.5000	6.5000	6.6500	-21.395%	130	811	+41.353%
2026-07-23	11.5200	12.0000	7.6000	8.4600	-61.719%	134	815	+11.111%
2026-07-22	23.1500	23.2200	22.1000	22.1000	-9.685%	74	852	-57.466%
2026-07-21	24.1700	25.3000	24.1700	24.4700	+18.384%	43	845	-61.586%
2026-07-20	24.3100	24.3100	20.6700	20.6700	-18.333%	39	836	-54.523%
2026-07-17	25.0800	26.6500	25.0800	25.3100	-13.765%	32	836	-62.861%
2026-07-16	30.3400	31.0500	28.5700	29.3500	-12.336%	5	829	-67.973%
2026-07-15	35.5000	35.5000	31.0000	33.4800	-2.816%	4	829	-71.924%
2026-07-14	33.6000	34.4500	33.2400	34.4500	+7.994%	74	828	-72.714%
2026-07-13	36.3700	36.3700	31.3000	31.9000	-19.036%	62	837	-70.533%
2026-07-10	40.8000	40.8000	38.4600	39.4000	+6.891%	13	794	-76.142%
2026-07-09	32.7200	36.8600	32.6000	36.8600	+12.722%	5	795	-74.498%
2026-07-08	33.1000	33.1000	32.0500	32.7000	-11.978%	26	793	-71.254%
2026-07-07	37.1000	37.1500	37.1000	37.1500	-16.272%	3	788	-74.697%
2026-07-06	35.2300	44.9500	35.2300	44.3700	+39.572%	39	790	-78.815%
2026-07-02	52.0000	52.0000	31.6000	31.7900	-34.723%	36	751	-70.431%
2026-07-01	49.2500	51.9700	46.0500	48.7000	+1.142%	71	751	-80.698%
2026-06-30	40.9500	49.5500	40.9500	48.1500	+18.596%	64	764	-80.478%
2026-06-29	36.3800	40.6000	36.3800	40.6000	+34.259%	13	716	-76.847%
2026-06-26	24.1000	30.2400	24.1000	30.2400	+12.626%	17	710	-68.915%
2026-06-25	27.8900	27.8900	26.5800	26.8500	-2.186%	3	722	-64.991%
2026-06-24	29.5600	29.5600	26.9200	27.4500	-12.216%	33	722	-65.756%
2026-06-23	33.3100	33.3100	31.2700	31.2700	-25.936%	11	712	-69.939%
2026-06-22	39.6800	45.4700	39.6800	42.2200	+16.469%	36	712	-77.736%
2026-06-18	35.9800	36.9000	33.3200	36.2500	-3.565%	12	663	-74.069%
2026-06-17	39.8500	40.8500	37.5900	37.5900	-10.436%	36	663	-74.993%
2026-06-16	41.9700	41.9700	41.9700	41.9700	-7.697%	2	663	-77.603%
2026-06-15	47.3800	47.3800	45.4700	45.4700	+0.088%	2	663	-79.327%
2026-06-12	39.5000	46.5000	39.5000	45.4300	+3.509%	34	663	-79.309%
2026-06-11	37.1000	43.8900	37.1000	43.8900	+21.748%	24	663	-78.583%
2026-06-10	40.2000	40.2000	35.9500	36.0500	-13.091%	21	681	-73.925%
2026-06-09	45.0500	45.0500	37.4000	41.4800	-16.117%	24	678	-77.338%
2026-06-08	41.7500	49.4500	41.7500	49.4500	+21.499%	35	671	-80.991%
2026-06-05	45.7700	45.7700	39.6000	40.7000	-23.135%	18	659	-76.904%
2026-06-04	53.5000	53.5000	52.0000	52.9500	-3.376%	29	654	-82.247%
2026-06-03	52.9400	61.1700	52.9400	54.8000	+1.331%	25	672	-82.847%
2026-06-02	50.5700	55.6000	50.5700	54.0800	+5.316%	23	675	-82.618%
2026-06-01	56.0600	56.0600	51.3500	51.3500	-17.311%	24	671	-81.694%
2026-05-29	59.0000	65.2000	58.7500	62.1000	-8.367%	14	656	-84.863%
2026-05-28	66.0600	68.0000	65.8500	67.7700	+0.549%	18	650	-86.130%
2026-05-27	68.3500	68.5500	64.6900	67.4000	+11.313%	26	641	-86.053%
2026-05-26	62.0000	63.1000	60.4500	60.5500	+0.415%	49	638	-84.476%
2026-05-22	59.9900	60.4500	59.1400	60.3000	+11.296%	10	651	-84.411%
2026-05-21	58.3500	58.3500	53.2000	54.1800	+5.000%	32	645	-82.650%
2026-05-20	51.6500	51.9500	51.6000	51.6000	+18.376%	9	645	-81.783%
2026-05-19	45.5300	46.0100	42.5000	43.5900	-10.676%	17	616	-78.435%
2026-05-18	55.3600	55.3600	48.8000	48.8000	-15.615%	10	616	-80.738%
2026-05-15	62.2500	62.2500	57.8300	57.8300	-24.356%	46	616	-83.745%
2026-05-14	74.2500	76.4500	72.8000	76.4500	+2.686%	11	649	-87.704%
2026-05-13	69.5000	77.1000	65.2000	74.4500	+11.236%	57	640	-87.374%
2026-05-12	68.5500	69.8500	61.5000	66.9300	-8.939%	29	640	-85.955%
2026-05-11	63.6600	75.3500	63.5200	73.5000	+22.500%	159	640	-87.211%
2026-05-08	56.6000	62.9500	56.1900	60.0000	+23.584%	118	629	-84.333%
2026-05-07	51.9100	51.9900	47.7200	48.5500	+7.889%	64	622	-80.639%
2026-05-06	44.9500	45.0000	44.9500	45.0000	+9.756%	2	607	-79.111%
2026-05-05	45.5500	45.5500	41.0000	41.0000	+1.712%	16	608	-77.073%
2026-05-04	39.7000	40.3100	39.7000	40.3100	-8.073%	8	610	-76.681%
2026-05-01	39.0200	43.8500	39.0200	43.8500	+29.772%	8	606	-78.563%
2026-04-30	33.9200	33.9200	33.7000	33.7900	-2.566%	8	606	-72.181%
2026-04-24	36.0800	36.0800	34.6800	34.6800	-6.270%	43	603	-72.895%
2026-04-23	36.8500	37.0000	36.8500	37.0000	-13.410%	29	597	-74.595%
2026-04-22	42.7300	42.7300	42.7300	42.7300	-2.443%	1	621	-78.001%
2026-04-21	44.2500	44.2500	43.8000	43.8000	-1.351%	6	622	-78.539%
2026-04-20	45.2500	45.2500	43.8500	44.4000	-10.574%	84	622	-78.829%
2026-04-17	46.3000	50.4000	46.3000	49.6500	+5.414%	22	581	-81.067%
2026-04-15	32.7000	47.5000	32.7000	47.1000	+47.188%	73	560	-80.042%
2026-04-14	30.5800	32.0500	30.4500	32.0000	+19.225%	15	528	-70.625%
2026-04-13	27.7500	27.7500	26.8400	26.8400	+3.033%	10	517	-64.978%
2026-04-10	25.6000	26.0500	25.6000	26.0500	+2.964%	5	525	-63.916%
2026-04-07	24.6000	25.5000	24.6000	25.3000	-7.326%	7	524	-62.846%
2026-04-06	29.3500	29.3500	27.3000	27.3000	-15.480%	2	519	-65.568%
2026-04-02	34.1000	34.1000	32.3000	32.3000	-18.455%	8	524	-70.898%
2026-04-01	39.6100	39.6100	39.6100	39.6100	+10.028%	1	524	-76.269%
2026-03-31	36.5700	36.5700	36.0000	36.0000	+11.283%	3	524	-73.889%
2026-03-30	34.8700	34.8700	32.3500	32.3500	-6.665%	5	523	-70.943%
2026-03-27	35.4500	35.4500	34.6600	34.6600	-12.541%	6	523	-72.879%
2026-03-26	40.7000	40.7000	39.6300	39.6300	-14.202%	3	528	-76.281%
2026-03-25	49.0500	49.0500	46.1900	46.1900	+7.594%	4	529	-79.649%
2026-03-24	43.8800	43.8800	42.9300	42.9300	+0.657%	6	530	-78.104%
2026-03-23	43.9200	43.9200	41.0000	42.6500	+16.054%	64	527	-77.960%
2026-03-20	40.4400	40.4400	36.7500	36.7500	-16.591%	9	512	-74.422%
2026-03-19	45.1200	45.1200	44.0600	44.0600	-15.188%	13	511	-78.665%
2026-03-17	51.9500	51.9500	51.9500	51.9500	-1.479%	1	510	-81.906%
2026-03-13	52.7300	52.7300	52.7300	52.7300	-2.712%	2	511	-82.173%
2026-03-12	54.2000	54.2000	54.2000	54.2000	-9.516%	2	511	-82.657%
2026-03-11	62.1800	62.8500	59.9000	59.9000	+4.083%	36	511	-84.307%
2026-03-10	57.5500	57.5500	57.5500	57.5500	+13.399%	1	497	-83.666%
2026-03-09	50.7500	50.7500	50.7500	50.7500	-7.559%	3	496	-81.478%
2026-03-06	55.5500	55.5500	54.9000	54.9000	-7.576%	6	493	-82.878%
2026-03-05	58.4500	59.4000	57.5000	59.4000	+1.678%	9	492	-84.175%
2026-03-04	58.4200	58.4200	58.4200	58.4200	+9.094%	11	486	-83.910%
2026-03-03	54.8200	54.8200	53.1000	53.5500	-4.204%	6	486	-82.446%
2026-03-02	56.2500	56.5500	55.9000	55.9000	-5.892%	33	488	-83.184%
2026-02-27	59.4000	59.4000	59.4000	59.4000	-4.808%	2	486	-84.175%
2026-02-26	65.5500	65.5500	62.4000	62.4000	-6.796%	22	484	-84.936%
2026-02-25	67.5500	67.7000	66.9500	66.9500	+8.720%	7	482	-85.960%
2026-02-24	59.6300	61.5800	59.6300	61.5800	-0.485%	3	482	-84.735%
2026-02-23	61.8800	61.8800	61.8800	61.8800	-3.808%	3	481	-84.809%
2026-02-20	64.1900	65.6500	64.1900	64.3300	-1.274%	35	482	-85.388%
2026-02-19	67.6200	67.6200	65.1600	65.1600	-5.565%	21	482	-85.574%
2026-02-17	69.0000	69.0000	69.0000	69.0000	-2.446%	7	479	-86.377%
2026-02-13	71.4500	71.4500	69.4300	70.7300	-13.954%	52	472	-86.710%
2026-02-12	82.2000	82.2000	82.2000	82.2000	+5.996%	1	472	-88.564%
2026-02-11	81.5700	81.8800	77.5500	77.5500	+4.108%	3	472	-87.879%
2026-02-10	75.2600	75.2600	74.4800	74.4900	+1.499%	8	472	-87.381%
2026-02-09	67.4000	73.3900	67.4000	73.3900	+6.424%	30	470	-87.192%
2026-02-06	68.9600	68.9600	68.9600	68.9600	+10.779%	1	456	-86.369%
2026-02-05	63.7600	63.7600	59.5000	62.2500	-7.873%	40	455	-84.900%
2026-02-04	73.0000	73.0000	66.5400	67.5700	-8.318%	14	441	-86.089%
2026-02-03	73.7000	73.7000	73.7000	73.7000	-6.650%	20	435	-87.246%
2026-02-02	77.0500	78.9500	77.0500	78.9500	-4.396%	3	418	-88.094%
2026-01-30	77.5000	88.1000	77.5000	82.5800	+7.289%	13	418	-88.617%
2026-01-29	78.0000	78.0000	76.9700	76.9700	-9.787%	401	412	-87.787%
2026-01-28	85.9300	85.9300	84.9300	85.3200	+0.412%	6	412	-88.983%
2026-01-27	86.2800	86.2800	84.9700	84.9700	-10.492%	402	411	-88.937%
2026-01-23	94.9300	94.9300	94.9300	94.9300	-1.073%	1	13	-90.098%
2026-01-22	88.1800	95.9600	88.1800	95.9600	+12.181%	4	13	-90.204%
2026-01-21	86.8700	86.8700	85.5400	85.5400	+10.019%	9	13	-89.011%
2026-01-20	82.2400	82.2400	77.7500	77.7500	-13.755%	12	13	-87.910%
2026-01-14	90.5100	90.5100	90.1500	90.1500	-9.805%	2	2	-89.573%
2026-01-12	99.4500	99.9500	99.4500	99.9500	0.000%	2	1	-90.595%