Dark

TSLA20261120C445
TSLA Nov 20 2026 445.00 Call (TSLA261120C00445000)
option OPRA

EOD

Sep 21, 2026

7.70+23.200%(+1.45)241

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	7.7500	8.6000	7.4000	7.7000	+23.200%	241	1,481	0.000%
2026-09-18	7.4900	7.4900	5.9800	6.2500	-10.969%	329	1,332	+23.200%
2026-09-17	7.5600	8.5000	6.9500	7.0200	+20.000%	43	1,145	+9.687%
2026-09-16	6.4000	7.0500	5.6000	5.8500	+7.339%	19	1,143	+31.624%
2026-09-15	6.4000	6.5500	5.4000	5.4500	-12.097%	105	1,137	+41.284%
2026-09-14	6.5800	6.5800	6.0300	6.2000	-17.333%	19	1,168	+24.194%
2026-09-11	7.3000	8.3100	7.2900	7.5000	+0.267%	269	1,173	+2.667%
2026-09-10	7.1400	9.2800	7.1400	7.4800	-18.696%	106	1,136	+2.941%
2026-09-09	9.9700	10.6500	9.0100	9.2000	+2.222%	55	1,121	-16.304%
2026-09-08	7.7000	9.3500	7.2000	9.0000	+31.387%	37	1,115	-14.444%
2026-09-04	7.2000	7.2000	6.0000	6.8500	-48.106%	68	1,071	+12.409%
2026-09-03	10.8500	14.4500	10.8500	13.2000	+91.304%	80	1,071	-41.667%
2026-09-02	7.4000	7.4600	6.6000	6.9000	-4.432%	53	1,064	+11.594%
2026-09-01	8.6200	8.6200	6.8000	7.2200	-29.561%	458	1,062	+6.648%
2026-08-31	7.6000	10.4500	7.6000	10.2500	+75.214%	87	940	-24.878%
2026-08-28	7.8000	7.9000	5.8000	5.8500	-26.875%	88	890	+31.624%
2026-08-27	6.6600	8.0000	6.6100	8.0000	+23.839%	32	931	-3.750%
2026-08-26	6.5000	7.4000	6.2800	6.4600	-19.451%	153	921	+19.195%
2026-08-25	8.1500	8.6000	8.0200	8.0200	+6.649%	62	918	-3.990%
2026-08-24	9.8000	9.8000	7.5200	7.5200	-33.451%	138	870	+2.394%
2026-08-21	8.0000	11.8000	8.0000	11.3000	+51.678%	193	786	-31.858%
2026-08-20	7.2500	7.7300	7.2500	7.4500	-14.368%	95	709	+3.356%
2026-08-19	6.5000	8.7000	6.5000	8.7000	+38.315%	89	685	-11.494%
2026-08-18	5.6500	6.7600	5.6500	6.2900	-7.500%	9	689	+22.417%
2026-08-17	6.6200	7.0800	6.5000	6.8000	+4.777%	138	689	+13.235%
2026-08-14	8.8100	8.8100	6.4900	6.4900	-4.978%	3	687	+18.644%
2026-08-13	5.4300	6.8300	5.4300	6.8300	+28.868%	21	687	+12.738%
2026-08-12	6.1000	6.1000	4.8800	5.3000	-16.928%	160	686	+45.283%
2026-08-11	7.0100	7.1100	6.3800	6.3800	-8.465%	28	680	+20.690%
2026-08-10	6.9200	6.9700	6.9200	6.9700	+1.752%	16	659	+10.473%
2026-08-07	6.8500	6.8500	6.8500	6.8500	+13.411%	4	652	+12.409%
2026-08-06	5.5500	6.5400	5.5500	6.0400	-5.625%	76	652	+27.483%
2026-08-05	6.5100	6.6500	6.4000	6.4000	-20.497%	38	639	+20.313%
2026-08-04	7.1500	8.0500	7.0500	8.0500	+15.827%	20	636	-4.348%
2026-08-03	6.1500	7.1900	6.1500	6.9500	+28.704%	90	631	+10.791%
2026-07-31	5.7000	5.7900	4.5000	5.4000	+5.263%	13	609	+42.593%
2026-07-30	4.7900	5.2500	4.7900	5.1300	+9.149%	112	604	+50.097%
2026-07-29	5.1100	5.1100	4.4700	4.7000	-5.051%	94	587	+63.830%
2026-07-28	4.7900	5.4000	4.5100	4.9500	-3.883%	84	582	+55.556%
2026-07-27	6.5300	6.5300	5.1500	5.1500	-11.966%	6	576	+49.515%
2026-07-24	6.6500	6.6500	5.7500	5.8500	-13.333%	30	577	+31.624%
2026-07-23	8.7700	8.7700	6.7000	6.7500	-66.501%	114	589	+14.074%
2026-07-22	20.7400	20.7400	20.1500	20.1500	-6.928%	55	583	-61.787%
2026-07-21	23.0500	23.0500	21.6500	21.6500	+15.652%	62	577	-64.434%
2026-07-20	23.2500	23.2500	18.7200	18.7200	-17.168%	110	583	-58.868%
2026-07-17	22.3500	23.7000	22.2000	22.6000	-11.891%	21	587	-65.929%
2026-07-16	26.3300	26.3300	25.6500	25.6500	-8.229%	7	591	-69.981%
2026-07-15	29.3800	30.1300	27.9500	27.9500	-6.833%	119	589	-72.451%
2026-07-14	30.1000	30.1000	30.0000	30.0000	+5.820%	3	586	-74.333%
2026-07-13	30.5000	30.5600	28.3500	28.3500	-20.028%	5	587	-72.840%
2026-07-10	34.9500	35.4500	34.9500	35.4500	+4.265%	2	587	-78.279%
2026-07-09	34.0000	34.0000	34.0000	34.0000	+1.493%	2	587	-77.353%
2026-07-07	38.9200	38.9200	33.4000	33.5000	-13.771%	5	585	-77.015%
2026-07-06	30.2000	38.8500	30.2000	38.8500	+31.740%	16	584	-80.180%
2026-07-02	45.1600	47.4000	28.6000	29.4900	-35.386%	31	584	-73.889%
2026-07-01	44.2500	47.6400	44.2500	45.6400	+3.657%	36	584	-83.129%
2026-06-30	38.2900	44.4400	38.2500	44.0300	+15.141%	145	589	-82.512%
2026-06-29	31.4500	38.5200	31.4500	38.2400	+63.349%	36	452	-79.864%
2026-06-25	23.7100	24.9500	23.4100	23.4100	-4.644%	47	451	-67.108%
2026-06-24	27.2000	27.2000	24.5500	24.5500	-10.336%	10	462	-68.635%
2026-06-23	28.7100	28.7100	27.3800	27.3800	-27.566%	16	463	-71.877%
2026-06-22	37.4500	37.8000	37.4500	37.8000	+14.027%	2	456	-79.630%
2026-06-18	33.1500	33.1500	33.1500	33.1500	-11.031%	1	441	-76.772%
2026-06-17	37.2600	37.2600	37.2600	37.2600	-10.109%	13	441	-79.334%
2026-06-15	44.4200	44.4200	41.4500	41.4500	+0.974%	25	441	-81.423%
2026-06-12	40.8000	41.0500	39.3200	41.0500	+4.800%	19	441	-81.242%
2026-06-11	32.3300	39.1700	32.3300	39.1700	+19.058%	14	441	-80.342%
2026-06-10	37.6500	37.6600	32.3000	32.9000	-15.141%	16	439	-76.596%
2026-06-09	38.1700	38.7700	36.7400	38.7700	-13.556%	11	440	-80.139%
2026-06-08	38.7000	44.8500	38.7000	44.8500	+21.908%	11	444	-82.832%
2026-06-05	39.5400	39.5400	36.5000	36.7900	-24.918%	17	445	-79.070%
2026-06-04	49.0500	49.0600	49.0000	49.0000	-3.353%	3	442	-84.286%
2026-06-03	50.5500	56.6000	49.1700	50.7000	-0.295%	75	443	-84.813%
2026-06-02	47.0000	51.4500	47.0000	50.8500	+6.985%	57	502	-84.857%
2026-06-01	50.1500	50.1500	47.5300	47.5300	-18.193%	19	527	-83.800%
2026-05-29	60.6800	60.7200	54.9200	58.1000	-9.048%	52	522	-86.747%
2026-05-28	60.9500	63.8800	60.9500	63.8800	+1.752%	86	514	-87.946%
2026-05-27	63.5500	65.8000	60.8000	62.7800	+12.007%	59	436	-87.735%
2026-05-22	54.4300	56.3500	54.4300	56.0500	+12.415%	17	423	-86.262%
2026-05-21	51.6500	51.6500	49.2500	49.8600	+3.123%	18	430	-84.557%
2026-05-20	47.7000	48.3500	47.7000	48.3500	+11.999%	8	430	-84.074%
2026-05-19	42.3100	43.1700	39.8900	43.1700	-4.385%	9	421	-82.164%
2026-05-18	48.3000	49.8500	45.1500	45.1500	-16.389%	43	421	-82.946%
2026-05-15	56.8000	57.7000	54.0000	54.0000	-19.295%	54	421	-85.741%
2026-05-14	69.7000	72.4900	66.8700	66.9100	-3.796%	37	437	-88.492%
2026-05-13	65.5000	74.8900	65.5000	69.5500	+12.540%	14	427	-88.929%
2026-05-12	68.0000	68.0000	57.0000	61.8000	-9.649%	44	427	-87.540%
2026-05-11	63.3400	71.0000	63.3400	68.4000	+22.361%	44	427	-88.743%
2026-05-08	54.3000	58.4000	54.3000	55.9000	+19.931%	33	379	-86.225%
2026-05-07	47.7000	47.7000	44.3500	46.6100	+12.585%	40	354	-83.480%
2026-05-06	37.0200	41.4000	37.0200	41.4000	+5.076%	4	330	-81.401%
2026-05-05	39.3500	39.4000	39.3500	39.4000	+5.630%	11	329	-80.457%
2026-05-04	37.1300	37.6200	37.1300	37.3000	-5.258%	11	334	-79.357%
2026-05-01	33.2400	40.6000	33.2400	39.3700	+21.700%	7	340	-80.442%
2026-04-24	34.6500	34.6500	32.2000	32.3500	+3.686%	15	340	-76.198%
2026-04-23	31.1200	32.9100	31.1200	31.2000	-21.371%	4	325	-75.321%
2026-04-22	39.7800	39.7800	39.6800	39.6800	-3.408%	2	326	-80.595%
2026-04-20	40.9000	41.1000	40.6500	41.0800	-12.278%	15	326	-81.256%
2026-04-17	43.1500	46.8300	43.1500	46.8300	+14.220%	3	320	-83.558%
2026-04-16	39.1000	41.0000	39.1000	41.0000	+29.256%	10	319	-81.220%
2026-04-15	31.7200	31.7200	31.7200	31.7200	+7.708%	4	315	-75.725%
2026-04-14	29.6800	29.6800	29.3500	29.4500	+15.490%	13	311	-73.854%
2026-04-13	25.5000	25.5000	25.5000	25.5000	+9.630%	18	300	-69.804%
2026-04-10	22.6500	23.2600	22.4700	23.2600	-0.385%	9	291	-66.896%
2026-04-09	23.3500	23.3500	23.3500	23.3500	+0.864%	3	288	-67.024%
2026-04-07	22.6000	23.1500	22.6000	23.1500	-10.271%	22	288	-66.739%
2026-04-06	26.1500	26.1500	24.8700	25.8000	-13.073%	4	305	-70.155%
2026-04-02	31.4500	31.4500	29.6800	29.6800	-11.903%	12	312	-74.057%
2026-03-31	31.3000	33.6900	31.3000	33.6900	+15.179%	3	312	-77.145%
2026-03-30	29.5500	29.5500	29.2500	29.2500	-8.565%	32	311	-73.675%
2026-03-27	32.4400	32.8000	31.9900	31.9900	-21.785%	32	341	-75.930%
2026-03-24	39.9000	40.9000	39.4600	40.9000	+4.045%	6	340	-81.174%
2026-03-23	38.6500	39.3100	38.6500	39.3100	-4.052%	12	344	-80.412%
2026-03-19	40.9400	42.0000	40.9400	40.9700	-15.700%	7	344	-81.206%
2026-03-17	49.9800	49.9800	48.5000	48.6000	-3.129%	164	340	-84.156%
2026-03-16	50.7000	51.0000	50.1700	50.1700	+3.188%	84	218	-84.652%
2026-03-13	50.5000	50.5000	48.6200	48.6200	-16.675%	4	193	-84.163%
2026-03-11	58.3500	58.3500	58.3500	58.3500	+9.680%	11	191	-86.804%
2026-03-10	53.2000	53.2000	53.2000	53.2000	+9.173%	1	180	-85.526%
2026-03-09	46.4300	48.7300	46.4300	48.7300	-7.357%	3	179	-84.199%
2026-03-06	52.6000	52.6000	52.6000	52.6000	-5.735%	1	179	-85.361%
2026-03-05	55.5300	55.8000	54.2000	55.8000	-2.940%	74	179	-86.201%
2026-03-04	55.4000	57.4900	55.4000	57.4900	+15.558%	29	160	-86.606%
2026-03-03	48.9600	50.3000	48.9600	49.7500	-9.381%	28	132	-84.523%
2026-03-02	52.5700	54.9000	52.5700	54.9000	-4.968%	11	133	-85.974%
2026-02-26	59.9500	59.9500	57.7700	57.7700	-9.095%	2	128	-86.671%
2026-02-25	63.7200	63.9800	63.2500	63.5500	+7.077%	17	131	-87.884%
2026-02-24	59.6000	59.6000	59.3500	59.3500	-2.944%	14	131	-87.026%
2026-02-20	61.7500	61.7500	61.1500	61.1500	-6.212%	4	131	-87.408%
2026-02-18	65.2000	65.2000	65.2000	65.2000	+2.661%	1	132	-88.190%
2026-02-17	60.5500	63.5100	60.5500	63.5100	-13.568%	4	132	-87.876%
2026-02-11	73.4800	73.4800	73.4800	73.4800	+14.741%	1	130	-89.521%
2026-02-06	60.3000	64.0400	60.3000	64.0400	+4.555%	2	130	-87.976%
2026-02-05	61.2500	61.2500	61.2500	61.2500	-4.387%	1	130	-87.429%
2026-02-04	71.4500	73.3500	61.8500	64.0600	-8.184%	262	130	-87.980%
2026-02-03	74.9500	74.9500	69.7700	69.7700	-1.287%	6	47	-88.964%
2026-02-02	72.5500	72.5500	70.6800	70.6800	-14.483%	16	43	-89.106%
2026-01-30	83.7500	83.7500	82.6500	82.6500	+17.151%	17	43	-90.684%
2026-01-29	75.1000	75.1000	70.5500	70.5500	-13.478%	14	37	-89.086%
2026-01-28	82.8500	82.8500	81.5400	81.5400	+1.798%	3	26	-90.557%
2026-01-27	82.0600	82.0600	80.1000	80.1000	-6.360%	4	25	-90.387%
2026-01-26	84.9000	85.5400	84.9000	85.5400	-5.345%	2	24	-90.998%
2026-01-23	90.3000	92.4200	90.0000	90.3700	-0.692%	6	24	-91.479%
2026-01-22	82.0200	91.0000	82.0200	91.0000	+10.236%	3	22	-91.538%
2026-01-21	77.4500	82.5500	74.6100	82.5500	+9.803%	12	20	-90.672%
2026-01-20	77.3200	77.3200	75.1800	75.1800	-11.584%	9	13	-89.758%
2026-01-16	90.3000	90.3000	85.0300	85.0300	-4.461%	8	12	-90.944%
2026-01-15	89.0000	89.0000	89.0000	89.0000	+3.069%	1	12	-91.348%
2026-01-14	86.8200	87.0000	86.3500	86.3500	-6.850%	9	11	-91.083%
2026-01-13	92.0000	95.0000	92.0000	92.7000	0.000%	4	3	-91.694%