Dark

TSLA20261120C440
TSLA Nov 20 2026 440.00 Call (TSLA261120C00440000)
option OPRA

EOD

Sep 21, 2026

8.50+25.369%(+1.72)166

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	7.8500	9.4600	7.7500	8.5000	+25.369%	166	2,458	0.000%
2026-09-18	8.0300	8.4000	6.5000	6.7800	-12.176%	79	2,468	+25.369%
2026-09-17	7.0500	9.5500	7.0500	7.7200	+18.769%	218	2,456	+10.104%
2026-09-16	6.3700	7.8000	6.0400	6.5000	+8.333%	485	2,370	+30.769%
2026-09-15	6.6200	7.2500	6.0000	6.0000	-9.091%	27	2,227	+41.667%
2026-09-14	8.1000	8.1000	6.4000	6.6000	-18.012%	508	2,228	+28.788%
2026-09-11	8.0000	9.0000	8.0000	8.0500	-1.829%	130	1,864	+5.590%
2026-09-10	7.6600	10.0500	7.6500	8.2000	-18.000%	79	1,810	+3.659%
2026-09-09	10.1000	11.7700	9.5200	10.0000	+3.627%	450	1,812	-15.000%
2026-09-08	8.0000	10.3000	7.8000	9.6500	+30.936%	511	1,579	-11.917%
2026-09-04	9.0500	9.1500	6.4500	7.3700	-42.377%	294	1,285	+15.332%
2026-09-03	10.5200	15.7900	10.5200	12.7900	+59.875%	251	1,285	-33.542%
2026-09-02	7.9500	8.0000	7.2000	8.0000	+2.564%	47	1,268	+6.250%
2026-09-01	9.0500	9.0500	7.4500	7.8000	-28.637%	156	1,255	+8.974%
2026-08-31	6.5000	11.3000	6.3500	10.9300	+69.457%	202	1,193	-22.232%
2026-08-28	8.6800	8.6800	6.1600	6.4500	-21.437%	652	1,176	+31.783%
2026-08-27	7.1500	8.5000	7.1500	8.2100	+17.454%	95	833	+3.532%
2026-08-26	7.3000	8.2000	6.7500	6.9900	-14.443%	50	823	+21.602%
2026-08-25	8.2000	9.2000	8.1700	8.1700	+2.125%	71	831	+4.039%
2026-08-24	10.7000	10.7000	8.0000	8.0000	-30.435%	276	821	+6.250%
2026-08-21	9.1000	12.7000	9.1000	11.5000	+42.857%	281	891	-26.087%
2026-08-20	8.4000	8.4000	7.4500	8.0500	-13.904%	265	882	+5.590%
2026-08-19	7.0100	9.3500	6.8000	9.3500	+40.180%	209	971	-9.091%
2026-08-18	6.0500	7.3000	6.0500	6.6700	-6.056%	76	948	+27.436%
2026-08-17	7.2200	7.6100	6.9700	7.1000	-12.669%	231	952	+19.718%
2026-08-14	8.0000	10.1300	6.9300	8.1300	+5.722%	32	959	+4.551%
2026-08-13	6.5000	7.6900	6.3500	7.6900	+32.586%	250	951	+10.533%
2026-08-12	7.2100	7.2100	5.2000	5.8000	-17.143%	305	996	+46.552%
2026-08-11	7.6000	7.6700	7.0000	7.0000	-6.292%	66	987	+21.429%
2026-08-10	6.9600	7.4900	6.9600	7.4700	+5.211%	96	983	+13.788%
2026-08-07	7.0500	8.4300	6.7000	7.1000	+10.938%	49	983	+19.718%
2026-08-06	6.3500	6.9700	6.2000	6.4000	-3.759%	50	995	+32.813%
2026-08-05	7.3000	7.3000	6.6500	6.6500	-19.880%	99	999	+27.820%
2026-08-04	7.1800	8.5500	7.1800	8.3000	+11.409%	144	999	+2.410%
2026-08-03	5.8500	7.5500	5.8500	7.4500	+24.582%	210	986	+14.094%
2026-07-31	5.2600	5.9800	4.8100	5.9800	+7.942%	90	976	+42.140%
2026-07-30	4.8300	5.5400	4.8300	5.5400	+21.758%	176	973	+53.430%
2026-07-29	4.8400	5.1200	4.5500	4.5500	-13.989%	14	969	+86.813%
2026-07-28	5.0000	5.4000	4.7000	5.2900	-5.872%	106	967	+60.681%
2026-07-27	6.7000	6.7000	5.6000	5.6200	-11.912%	54	930	+51.246%
2026-07-24	7.1800	7.1800	6.1000	6.3800	-16.927%	79	913	+33.229%
2026-07-23	12.4000	12.4000	7.0000	7.6800	-63.077%	81	914	+10.677%
2026-07-22	22.4300	22.4300	20.7900	20.8000	-7.556%	94	897	-59.135%
2026-07-21	20.5600	23.8900	20.5600	22.5000	+13.924%	29	867	-62.222%
2026-07-20	25.1000	25.1000	19.7500	19.7500	-18.219%	282	876	-56.962%
2026-07-17	24.5000	25.5000	23.7200	24.1500	-14.815%	122	744	-64.803%
2026-07-16	27.5000	28.3500	26.7300	28.3500	-7.655%	129	749	-70.018%
2026-07-15	30.8700	31.8400	30.5500	30.7000	+0.261%	122	664	-72.313%
2026-07-14	30.6200	30.6200	30.6200	30.6200	+0.890%	1	664	-72.240%
2026-07-13	34.5600	34.5600	29.4500	30.3500	-20.508%	71	664	-71.993%
2026-07-10	37.5000	38.7900	36.0300	38.1800	+3.189%	13	643	-77.737%
2026-07-09	31.1000	37.0000	31.1000	37.0000	+17.834%	8	644	-77.027%
2026-07-08	31.5700	31.5700	29.9500	31.4000	-11.299%	13	641	-72.930%
2026-07-07	37.6000	37.6000	35.3500	35.4000	-17.770%	8	642	-75.989%
2026-07-06	33.5300	43.0500	32.6200	43.0500	+39.275%	67	644	-80.256%
2026-07-02	47.2300	47.2300	29.9700	30.9100	-34.610%	64	659	-72.501%
2026-07-01	46.5000	50.8000	46.2100	47.2700	+3.526%	100	659	-82.018%
2026-06-30	38.3600	46.8800	38.3600	45.6600	+10.210%	51	645	-81.384%
2026-06-29	30.0000	41.4300	30.0000	41.4300	+60.147%	104	675	-79.483%
2026-06-26	24.5500	25.8700	24.5500	25.8700	+0.976%	9	669	-67.143%
2026-06-25	25.4500	25.6200	25.4500	25.6200	-0.698%	2	670	-66.823%
2026-06-24	28.7200	28.7200	25.4000	25.8000	-9.727%	19	670	-67.054%
2026-06-23	31.7600	31.7600	28.5400	28.5800	-25.901%	13	664	-70.259%
2026-06-22	42.1000	42.1000	38.5700	38.5700	+5.962%	9	667	-77.962%
2026-06-18	33.8400	36.4000	33.4200	36.4000	+0.552%	12	673	-76.648%
2026-06-17	38.2700	39.4500	36.2000	36.2000	-18.340%	58	673	-76.519%
2026-06-15	45.2500	45.4800	44.0000	44.3300	+2.854%	11	673	-80.826%
2026-06-12	41.7600	43.3500	38.1100	43.1000	+3.234%	11	673	-80.278%
2026-06-11	36.8000	41.7500	35.5500	41.7500	+22.076%	27	673	-79.641%
2026-06-10	35.9500	35.9500	34.0500	34.2000	-13.636%	16	680	-75.146%
2026-06-09	48.0000	48.0000	35.9000	39.6000	-13.158%	47	681	-78.535%
2026-06-08	42.2800	47.5200	42.0400	45.6000	+20.158%	19	691	-81.360%
2026-06-05	47.0000	47.0000	37.9500	37.9500	-24.100%	62	689	-77.602%
2026-06-04	50.0000	50.0000	50.0000	50.0000	-7.149%	1	678	-83.000%
2026-06-03	57.4400	57.6700	51.0000	53.8500	+1.989%	11	677	-84.215%
2026-06-02	53.2500	53.2500	52.6100	52.8000	+5.812%	16	675	-83.902%
2026-06-01	53.3700	53.4400	49.9000	49.9000	-17.452%	48	676	-82.966%
2026-05-29	62.4500	63.2500	57.3400	60.4500	-7.043%	37	666	-85.939%
2026-05-28	63.6500	65.8000	62.8300	65.0300	-0.108%	113	643	-86.929%
2026-05-27	67.4500	68.6000	63.4400	65.1000	+10.658%	81	664	-86.943%
2026-05-26	58.9000	60.7300	57.5900	58.8300	+1.344%	61	619	-85.552%
2026-05-22	54.8000	59.3000	53.7200	58.0500	+11.356%	60	622	-85.357%
2026-05-21	53.6000	54.0200	50.0500	52.1300	+4.889%	30	619	-83.695%
2026-05-20	49.8000	50.6500	49.1500	49.7000	+17.494%	54	619	-82.897%
2026-05-19	44.3200	44.9000	42.3000	42.3000	-9.052%	4	604	-79.905%
2026-05-18	54.3000	54.3000	46.4300	46.5100	-18.831%	50	604	-81.724%
2026-05-15	64.7000	64.7000	56.4400	57.3000	-17.256%	47	604	-85.166%
2026-05-14	71.2400	75.2300	69.2500	69.2500	-3.753%	8	605	-87.726%
2026-05-13	66.1000	75.6700	66.1000	71.9500	+10.692%	33	608	-88.186%
2026-05-12	68.5400	70.1200	58.0000	65.0000	-9.281%	58	608	-86.923%
2026-05-11	53.7000	73.9500	53.7000	71.6500	+24.956%	101	608	-88.137%
2026-05-08	59.2000	61.5000	56.5000	57.3400	+24.571%	47	584	-85.176%
2026-05-07	48.6000	48.9000	44.8200	46.0300	+8.818%	15	586	-81.534%
2026-05-06	40.4800	42.3000	40.4800	42.3000	+7.089%	2	585	-79.905%
2026-05-05	40.8300	42.7200	39.5000	39.5000	-1.570%	17	585	-78.481%
2026-05-04	39.3500	40.3000	36.8500	40.1300	-1.931%	23	589	-78.819%
2026-05-01	37.1500	42.2000	37.1500	40.9200	+14.783%	18	595	-79.228%
2026-04-30	35.6500	35.9500	35.6500	35.6500	+14.667%	4	595	-76.157%
2026-04-29	30.6400	31.0900	30.6400	31.0900	-8.559%	2	593	-72.660%
2026-04-27	30.0000	34.0000	29.3000	34.0000	+0.443%	3	593	-75.000%
2026-04-24	33.5000	33.8500	33.0700	33.8500	+2.731%	4	593	-74.889%
2026-04-23	36.9900	36.9900	32.7000	32.9500	-19.300%	12	592	-74.203%
2026-04-22	40.5000	42.0000	40.4700	40.8300	-1.496%	10	592	-79.182%
2026-04-21	41.9800	42.4400	41.4500	41.4500	-2.471%	6	589	-79.493%
2026-04-20	46.5600	46.5600	41.7700	42.5000	-11.587%	14	589	-80.000%
2026-04-17	46.0000	51.9700	44.3800	48.0700	+13.239%	46	596	-82.317%
2026-04-16	41.9900	42.8200	39.2200	42.4500	-6.887%	13	596	-79.976%
2026-04-15	31.4700	45.6700	31.4700	45.5900	+48.502%	31	597	-81.356%
2026-04-14	27.7000	31.0100	27.7000	30.7000	+24.291%	25	594	-72.313%
2026-04-10	24.5500	25.0000	23.9500	24.7000	-3.591%	97	596	-65.587%
2026-04-09	24.0000	25.6200	24.0000	25.6200	-0.928%	3	591	-66.823%
2026-04-08	27.6000	27.6000	25.0000	25.8600	+3.647%	7	590	-67.131%
2026-04-07	24.8000	24.9500	23.1500	24.9500	-4.038%	48	588	-65.932%
2026-04-06	29.4500	29.4500	26.0000	26.0000	-15.721%	4	582	-67.308%
2026-04-02	33.5000	33.5000	30.8500	30.8500	-19.135%	16	584	-72.447%
2026-04-01	38.1600	39.4500	38.1500	38.1500	+8.473%	7	584	-77.720%
2026-03-31	32.3300	35.1700	32.1500	35.1700	+15.085%	5	585	-75.832%
2026-03-30	34.0000	34.0000	30.5600	30.5600	-7.841%	7	582	-72.186%
2026-03-27	33.1000	33.1600	32.5000	33.1600	-21.958%	7	579	-74.367%
2026-03-24	42.7300	42.7300	42.4900	42.4900	+5.565%	7	584	-79.995%
2026-03-23	41.4900	41.4900	39.9500	40.2500	+10.153%	5	578	-78.882%
2026-03-20	37.7500	38.6000	35.9000	36.5400	-13.515%	24	577	-76.738%
2026-03-19	43.5600	43.7900	42.2500	42.2500	-11.053%	38	595	-79.882%
2026-03-18	52.5000	52.5000	47.5000	47.5000	-6.771%	68	582	-82.105%
2026-03-17	50.3500	50.9500	50.3500	50.9500	-0.875%	3	580	-83.317%
2026-03-16	54.8000	54.8000	51.4000	51.4000	-1.721%	87	581	-83.463%
2026-03-13	52.1000	52.3000	51.5000	52.3000	-0.229%	20	547	-83.748%
2026-03-12	55.2000	55.2000	52.4000	52.4200	-9.465%	16	547	-83.785%
2026-03-11	54.8800	58.0900	54.8800	57.9000	+3.485%	4	548	-85.320%
2026-03-10	55.9500	55.9500	55.9500	55.9500	+12.939%	1	545	-84.808%
2026-03-09	47.7300	50.2000	47.7300	49.5400	-10.270%	9	546	-82.842%
2026-03-06	54.7000	55.2100	54.3000	55.2100	-4.066%	16	551	-84.604%
2026-03-05	58.3700	58.4000	57.5500	57.5500	+0.700%	3	541	-85.230%
2026-03-04	54.9500	57.1500	54.9500	57.1500	+10.222%	77	542	-85.127%
2026-03-03	52.7000	52.7000	50.2700	51.8500	-9.035%	8	469	-83.607%
2026-03-02	55.1100	57.7000	55.1100	57.0000	+2.316%	69	471	-85.088%
2026-02-27	55.3600	55.7100	55.3600	55.7100	-8.296%	4	459	-84.742%
2026-02-26	63.6500	63.6500	60.7000	60.7500	-7.605%	21	458	-86.008%
2026-02-25	65.6000	65.7500	65.1700	65.7500	+20.642%	11	462	-87.072%
2026-02-23	60.1200	60.1200	54.3000	54.5000	-15.726%	11	462	-84.404%
2026-02-20	63.2000	64.6700	63.2000	64.6700	+2.732%	7	459	-86.856%
2026-02-19	62.9500	62.9500	62.9500	62.9500	-3.273%	1	458	-86.497%
2026-02-17	65.5000	65.5000	61.1000	65.0800	-3.771%	5	458	-86.939%
2026-02-13	67.6300	67.6300	67.6300	67.6300	-15.463%	2	457	-87.432%
2026-02-12	80.0000	80.0000	80.0000	80.0000	+5.960%	1	457	-89.375%
2026-02-11	80.5000	80.5000	75.5000	75.5000	+1.958%	9	457	-88.742%
2026-02-10	73.8000	74.0500	73.8000	74.0500	+4.812%	3	453	-88.521%
2026-02-09	70.8500	70.8500	70.6500	70.6500	+4.142%	21	453	-87.969%
2026-02-06	66.0600	68.8000	66.0600	67.8400	+13.826%	38	454	-87.471%
2026-02-05	61.0000	62.7000	57.3600	59.6000	-9.146%	24	452	-85.738%
2026-02-04	70.4400	70.4400	63.3000	65.6000	-10.505%	49	467	-87.043%
2026-02-03	73.3200	73.3200	73.3000	73.3000	-4.095%	24	472	-88.404%
2026-02-02	73.3000	77.4300	73.0700	76.4300	-6.940%	44	466	-88.879%
2026-01-30	83.0100	86.6400	82.1300	82.1300	+13.283%	5	450	-89.651%
2026-01-29	71.0000	74.0100	71.0000	72.5000	-12.934%	4	449	-88.276%
2026-01-28	83.0000	86.0500	83.0000	83.2700	+1.056%	8	448	-89.792%
2026-01-27	83.8500	83.8500	82.4000	82.4000	-4.130%	411	449	-89.684%
2026-01-26	88.7400	88.7400	85.5000	85.9500	-8.134%	427	474	-90.111%
2026-01-23	93.5600	93.5600	93.5600	93.5600	+0.118%	1	81	-90.915%
2026-01-22	86.8000	93.4500	86.8000	93.4500	+20.658%	2	81	-90.904%
2026-01-21	77.5000	77.5000	76.5600	77.4500	+3.612%	31	82	-89.025%
2026-01-20	81.0000	81.0000	74.7500	74.7500	-14.669%	45	52	-88.629%
2026-01-16	90.4400	90.4400	87.0400	87.6000	-4.606%	7	16	-90.297%
2026-01-15	91.9500	91.9500	91.8300	91.8300	+1.988%	2	16	-90.744%
2026-01-14	92.0000	92.0000	87.1000	90.0400	-5.171%	30	18	-90.560%
2026-01-12	97.1000	97.1000	94.9500	94.9500	0.000%	2	1	-91.048%