Dark

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

EOD

Jul 31, 2026

5.98+7.942%(+0.44)90

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	5.2600	5.9800	4.8100	5.9800	+7.942%	90	976	0.000%
2026-07-30	4.8300	5.5400	4.8300	5.5400	+21.758%	176	973	+7.942%
2026-07-29	4.8400	5.1200	4.5500	4.5500	-13.989%	14	969	+31.429%
2026-07-28	5.0000	5.4000	4.7000	5.2900	-5.872%	106	967	+13.043%
2026-07-27	6.7000	6.7000	5.6000	5.6200	-11.912%	54	930	+6.406%
2026-07-24	7.1800	7.1800	6.1000	6.3800	-16.927%	79	913	-6.270%
2026-07-23	12.4000	12.4000	7.0000	7.6800	-63.077%	81	914	-22.135%
2026-07-22	22.4300	22.4300	20.7900	20.8000	-7.556%	94	897	-71.250%
2026-07-21	20.5600	23.8900	20.5600	22.5000	+13.924%	29	867	-73.422%
2026-07-20	25.1000	25.1000	19.7500	19.7500	-18.219%	282	876	-69.722%
2026-07-17	24.5000	25.5000	23.7200	24.1500	-14.815%	122	744	-75.238%
2026-07-16	27.5000	28.3500	26.7300	28.3500	-7.655%	129	749	-78.907%
2026-07-15	30.8700	31.8400	30.5500	30.7000	+0.261%	122	664	-80.521%
2026-07-14	30.6200	30.6200	30.6200	30.6200	+0.890%	1	664	-80.470%
2026-07-13	34.5600	34.5600	29.4500	30.3500	-20.508%	71	664	-80.297%
2026-07-10	37.5000	38.7900	36.0300	38.1800	+3.189%	13	643	-84.337%
2026-07-09	31.1000	37.0000	31.1000	37.0000	+17.834%	8	644	-83.838%
2026-07-08	31.5700	31.5700	29.9500	31.4000	-11.299%	13	641	-80.955%
2026-07-07	37.6000	37.6000	35.3500	35.4000	-17.770%	8	642	-83.107%
2026-07-06	33.5300	43.0500	32.6200	43.0500	+39.275%	67	644	-86.109%
2026-07-02	47.2300	47.2300	29.9700	30.9100	-34.610%	64	659	-80.654%
2026-07-01	46.5000	50.8000	46.2100	47.2700	+3.526%	100	659	-87.349%
2026-06-30	38.3600	46.8800	38.3600	45.6600	+10.210%	51	645	-86.903%
2026-06-29	30.0000	41.4300	30.0000	41.4300	+60.147%	104	675	-85.566%
2026-06-26	24.5500	25.8700	24.5500	25.8700	+0.976%	9	669	-76.884%
2026-06-25	25.4500	25.6200	25.4500	25.6200	-0.698%	2	670	-76.659%
2026-06-24	28.7200	28.7200	25.4000	25.8000	-9.727%	19	670	-76.822%
2026-06-23	31.7600	31.7600	28.5400	28.5800	-25.901%	13	664	-79.076%
2026-06-22	42.1000	42.1000	38.5700	38.5700	+5.962%	9	667	-84.496%
2026-06-18	33.8400	36.4000	33.4200	36.4000	+0.552%	12	673	-83.571%
2026-06-17	38.2700	39.4500	36.2000	36.2000	-18.340%	58	673	-83.481%
2026-06-15	45.2500	45.4800	44.0000	44.3300	+2.854%	11	673	-86.510%
2026-06-12	41.7600	43.3500	38.1100	43.1000	+3.234%	11	673	-86.125%
2026-06-11	36.8000	41.7500	35.5500	41.7500	+22.076%	27	673	-85.677%
2026-06-10	35.9500	35.9500	34.0500	34.2000	-13.636%	16	680	-82.515%
2026-06-09	48.0000	48.0000	35.9000	39.6000	-13.158%	47	681	-84.899%
2026-06-08	42.2800	47.5200	42.0400	45.6000	+20.158%	19	691	-86.886%
2026-06-05	47.0000	47.0000	37.9500	37.9500	-24.100%	62	689	-84.242%
2026-06-04	50.0000	50.0000	50.0000	50.0000	-7.149%	1	678	-88.040%
2026-06-03	57.4400	57.6700	51.0000	53.8500	+1.989%	11	677	-88.895%
2026-06-02	53.2500	53.2500	52.6100	52.8000	+5.812%	16	675	-88.674%
2026-06-01	53.3700	53.4400	49.9000	49.9000	-17.452%	48	676	-88.016%
2026-05-29	62.4500	63.2500	57.3400	60.4500	-7.043%	37	666	-90.108%
2026-05-28	63.6500	65.8000	62.8300	65.0300	-0.108%	113	643	-90.804%
2026-05-27	67.4500	68.6000	63.4400	65.1000	+10.658%	81	664	-90.814%
2026-05-26	58.9000	60.7300	57.5900	58.8300	+1.344%	61	619	-89.835%
2026-05-22	54.8000	59.3000	53.7200	58.0500	+11.356%	60	622	-89.699%
2026-05-21	53.6000	54.0200	50.0500	52.1300	+4.889%	30	619	-88.529%
2026-05-20	49.8000	50.6500	49.1500	49.7000	+17.494%	54	619	-87.968%
2026-05-19	44.3200	44.9000	42.3000	42.3000	-9.052%	4	604	-85.863%
2026-05-18	54.3000	54.3000	46.4300	46.5100	-18.831%	50	604	-87.143%
2026-05-15	64.7000	64.7000	56.4400	57.3000	-17.256%	47	604	-89.564%
2026-05-14	71.2400	75.2300	69.2500	69.2500	-3.753%	8	605	-91.365%
2026-05-13	66.1000	75.6700	66.1000	71.9500	+10.692%	33	608	-91.689%
2026-05-12	68.5400	70.1200	58.0000	65.0000	-9.281%	58	608	-90.800%
2026-05-11	53.7000	73.9500	53.7000	71.6500	+24.956%	101	608	-91.654%
2026-05-08	59.2000	61.5000	56.5000	57.3400	+24.571%	47	584	-89.571%
2026-05-07	48.6000	48.9000	44.8200	46.0300	+8.818%	15	586	-87.008%
2026-05-06	40.4800	42.3000	40.4800	42.3000	+7.089%	2	585	-85.863%
2026-05-05	40.8300	42.7200	39.5000	39.5000	-1.570%	17	585	-84.861%
2026-05-04	39.3500	40.3000	36.8500	40.1300	-1.931%	23	589	-85.098%
2026-05-01	37.1500	42.2000	37.1500	40.9200	+14.783%	18	595	-85.386%
2026-04-30	35.6500	35.9500	35.6500	35.6500	+14.667%	4	595	-83.226%
2026-04-29	30.6400	31.0900	30.6400	31.0900	-8.559%	2	593	-80.766%
2026-04-27	30.0000	34.0000	29.3000	34.0000	+0.443%	3	593	-82.412%
2026-04-24	33.5000	33.8500	33.0700	33.8500	+2.731%	4	593	-82.334%
2026-04-23	36.9900	36.9900	32.7000	32.9500	-19.300%	12	592	-81.851%
2026-04-22	40.5000	42.0000	40.4700	40.8300	-1.496%	10	592	-85.354%
2026-04-21	41.9800	42.4400	41.4500	41.4500	-2.471%	6	589	-85.573%
2026-04-20	46.5600	46.5600	41.7700	42.5000	-11.587%	14	589	-85.929%
2026-04-17	46.0000	51.9700	44.3800	48.0700	+13.239%	46	596	-87.560%
2026-04-16	41.9900	42.8200	39.2200	42.4500	-6.887%	13	596	-85.913%
2026-04-15	31.4700	45.6700	31.4700	45.5900	+48.502%	31	597	-86.883%
2026-04-14	27.7000	31.0100	27.7000	30.7000	+24.291%	25	594	-80.521%
2026-04-10	24.5500	25.0000	23.9500	24.7000	-3.591%	97	596	-75.789%
2026-04-09	24.0000	25.6200	24.0000	25.6200	-0.928%	3	591	-76.659%
2026-04-08	27.6000	27.6000	25.0000	25.8600	+3.647%	7	590	-76.875%
2026-04-07	24.8000	24.9500	23.1500	24.9500	-4.038%	48	588	-76.032%
2026-04-06	29.4500	29.4500	26.0000	26.0000	-15.721%	4	582	-77.000%
2026-04-02	33.5000	33.5000	30.8500	30.8500	-19.135%	16	584	-80.616%
2026-04-01	38.1600	39.4500	38.1500	38.1500	+8.473%	7	584	-84.325%
2026-03-31	32.3300	35.1700	32.1500	35.1700	+15.085%	5	585	-82.997%
2026-03-30	34.0000	34.0000	30.5600	30.5600	-7.841%	7	582	-80.432%
2026-03-27	33.1000	33.1600	32.5000	33.1600	-21.958%	7	579	-81.966%
2026-03-24	42.7300	42.7300	42.4900	42.4900	+5.565%	7	584	-85.926%
2026-03-23	41.4900	41.4900	39.9500	40.2500	+10.153%	5	578	-85.143%
2026-03-20	37.7500	38.6000	35.9000	36.5400	-13.515%	24	577	-83.634%
2026-03-19	43.5600	43.7900	42.2500	42.2500	-11.053%	38	595	-85.846%
2026-03-18	52.5000	52.5000	47.5000	47.5000	-6.771%	68	582	-87.411%
2026-03-17	50.3500	50.9500	50.3500	50.9500	-0.875%	3	580	-88.263%
2026-03-16	54.8000	54.8000	51.4000	51.4000	-1.721%	87	581	-88.366%
2026-03-13	52.1000	52.3000	51.5000	52.3000	-0.229%	20	547	-88.566%
2026-03-12	55.2000	55.2000	52.4000	52.4200	-9.465%	16	547	-88.592%
2026-03-11	54.8800	58.0900	54.8800	57.9000	+3.485%	4	548	-89.672%
2026-03-10	55.9500	55.9500	55.9500	55.9500	+12.939%	1	545	-89.312%
2026-03-09	47.7300	50.2000	47.7300	49.5400	-10.270%	9	546	-87.929%
2026-03-06	54.7000	55.2100	54.3000	55.2100	-4.066%	16	551	-89.169%
2026-03-05	58.3700	58.4000	57.5500	57.5500	+0.700%	3	541	-89.609%
2026-03-04	54.9500	57.1500	54.9500	57.1500	+10.222%	77	542	-89.536%
2026-03-03	52.7000	52.7000	50.2700	51.8500	-9.035%	8	469	-88.467%
2026-03-02	55.1100	57.7000	55.1100	57.0000	+2.316%	69	471	-89.509%
2026-02-27	55.3600	55.7100	55.3600	55.7100	-8.296%	4	459	-89.266%
2026-02-26	63.6500	63.6500	60.7000	60.7500	-7.605%	21	458	-90.156%
2026-02-25	65.6000	65.7500	65.1700	65.7500	+20.642%	11	462	-90.905%
2026-02-23	60.1200	60.1200	54.3000	54.5000	-15.726%	11	462	-89.028%
2026-02-20	63.2000	64.6700	63.2000	64.6700	+2.732%	7	459	-90.753%
2026-02-19	62.9500	62.9500	62.9500	62.9500	-3.273%	1	458	-90.500%
2026-02-17	65.5000	65.5000	61.1000	65.0800	-3.771%	5	458	-90.811%
2026-02-13	67.6300	67.6300	67.6300	67.6300	-15.463%	2	457	-91.158%
2026-02-12	80.0000	80.0000	80.0000	80.0000	+5.960%	1	457	-92.525%
2026-02-11	80.5000	80.5000	75.5000	75.5000	+1.958%	9	457	-92.079%
2026-02-10	73.8000	74.0500	73.8000	74.0500	+4.812%	3	453	-91.924%
2026-02-09	70.8500	70.8500	70.6500	70.6500	+4.142%	21	453	-91.536%
2026-02-06	66.0600	68.8000	66.0600	67.8400	+13.826%	38	454	-91.185%
2026-02-05	61.0000	62.7000	57.3600	59.6000	-9.146%	24	452	-89.966%
2026-02-04	70.4400	70.4400	63.3000	65.6000	-10.505%	49	467	-90.884%
2026-02-03	73.3200	73.3200	73.3000	73.3000	-4.095%	24	472	-91.842%
2026-02-02	73.3000	77.4300	73.0700	76.4300	-6.940%	44	466	-92.176%
2026-01-30	83.0100	86.6400	82.1300	82.1300	+13.283%	5	450	-92.719%
2026-01-29	71.0000	74.0100	71.0000	72.5000	-12.934%	4	449	-91.752%
2026-01-28	83.0000	86.0500	83.0000	83.2700	+1.056%	8	448	-92.819%
2026-01-27	83.8500	83.8500	82.4000	82.4000	-4.130%	411	449	-92.743%
2026-01-26	88.7400	88.7400	85.5000	85.9500	-8.134%	427	474	-93.042%
2026-01-23	93.5600	93.5600	93.5600	93.5600	+0.118%	1	81	-93.608%
2026-01-22	86.8000	93.4500	86.8000	93.4500	+20.658%	2	81	-93.601%
2026-01-21	77.5000	77.5000	76.5600	77.4500	+3.612%	31	82	-92.279%
2026-01-20	81.0000	81.0000	74.7500	74.7500	-14.669%	45	52	-92.000%
2026-01-16	90.4400	90.4400	87.0400	87.6000	-4.606%	7	16	-93.174%
2026-01-15	91.9500	91.9500	91.8300	91.8300	+1.988%	2	16	-93.488%
2026-01-14	92.0000	92.0000	87.1000	90.0400	-5.171%	30	18	-93.359%
2026-01-12	97.1000	97.1000	94.9500	94.9500	0.000%	2	1	-93.702%