Dark

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

EOD

Jul 31, 2026

5.40+5.263%(+0.27)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	5.7000	5.7900	4.5000	5.4000	+5.263%	13	609	0.000%
2026-07-30	4.7900	5.2500	4.7900	5.1300	+9.149%	112	604	+5.263%
2026-07-29	5.1100	5.1100	4.4700	4.7000	-5.051%	94	587	+14.894%
2026-07-28	4.7900	5.4000	4.5100	4.9500	-3.883%	84	582	+9.091%
2026-07-27	6.5300	6.5300	5.1500	5.1500	-11.966%	6	576	+4.854%
2026-07-24	6.6500	6.6500	5.7500	5.8500	-13.333%	30	577	-7.692%
2026-07-23	8.7700	8.7700	6.7000	6.7500	-66.501%	114	589	-20.000%
2026-07-22	20.7400	20.7400	20.1500	20.1500	-6.928%	55	583	-73.201%
2026-07-21	23.0500	23.0500	21.6500	21.6500	+15.652%	62	577	-75.058%
2026-07-20	23.2500	23.2500	18.7200	18.7200	-17.168%	110	583	-71.154%
2026-07-17	22.3500	23.7000	22.2000	22.6000	-11.891%	21	587	-76.106%
2026-07-16	26.3300	26.3300	25.6500	25.6500	-8.229%	7	591	-78.947%
2026-07-15	29.3800	30.1300	27.9500	27.9500	-6.833%	119	589	-80.680%
2026-07-14	30.1000	30.1000	30.0000	30.0000	+5.820%	3	586	-82.000%
2026-07-13	30.5000	30.5600	28.3500	28.3500	-20.028%	5	587	-80.952%
2026-07-10	34.9500	35.4500	34.9500	35.4500	+4.265%	2	587	-84.767%
2026-07-09	34.0000	34.0000	34.0000	34.0000	+1.493%	2	587	-84.118%
2026-07-07	38.9200	38.9200	33.4000	33.5000	-13.771%	5	585	-83.881%
2026-07-06	30.2000	38.8500	30.2000	38.8500	+31.740%	16	584	-86.100%
2026-07-02	45.1600	47.4000	28.6000	29.4900	-35.386%	31	584	-81.689%
2026-07-01	44.2500	47.6400	44.2500	45.6400	+3.657%	36	584	-88.168%
2026-06-30	38.2900	44.4400	38.2500	44.0300	+15.141%	145	589	-87.736%
2026-06-29	31.4500	38.5200	31.4500	38.2400	+63.349%	36	452	-85.879%
2026-06-25	23.7100	24.9500	23.4100	23.4100	-4.644%	47	451	-76.933%
2026-06-24	27.2000	27.2000	24.5500	24.5500	-10.336%	10	462	-78.004%
2026-06-23	28.7100	28.7100	27.3800	27.3800	-27.566%	16	463	-80.278%
2026-06-22	37.4500	37.8000	37.4500	37.8000	+14.027%	2	456	-85.714%
2026-06-18	33.1500	33.1500	33.1500	33.1500	-11.031%	1	441	-83.710%
2026-06-17	37.2600	37.2600	37.2600	37.2600	-10.109%	13	441	-85.507%
2026-06-15	44.4200	44.4200	41.4500	41.4500	+0.974%	25	441	-86.972%
2026-06-12	40.8000	41.0500	39.3200	41.0500	+4.800%	19	441	-86.845%
2026-06-11	32.3300	39.1700	32.3300	39.1700	+19.058%	14	441	-86.214%
2026-06-10	37.6500	37.6600	32.3000	32.9000	-15.141%	16	439	-83.587%
2026-06-09	38.1700	38.7700	36.7400	38.7700	-13.556%	11	440	-86.072%
2026-06-08	38.7000	44.8500	38.7000	44.8500	+21.908%	11	444	-87.960%
2026-06-05	39.5400	39.5400	36.5000	36.7900	-24.918%	17	445	-85.322%
2026-06-04	49.0500	49.0600	49.0000	49.0000	-3.353%	3	442	-88.980%
2026-06-03	50.5500	56.6000	49.1700	50.7000	-0.295%	75	443	-89.349%
2026-06-02	47.0000	51.4500	47.0000	50.8500	+6.985%	57	502	-89.381%
2026-06-01	50.1500	50.1500	47.5300	47.5300	-18.193%	19	527	-88.639%
2026-05-29	60.6800	60.7200	54.9200	58.1000	-9.048%	52	522	-90.706%
2026-05-28	60.9500	63.8800	60.9500	63.8800	+1.752%	86	514	-91.547%
2026-05-27	63.5500	65.8000	60.8000	62.7800	+12.007%	59	436	-91.399%
2026-05-22	54.4300	56.3500	54.4300	56.0500	+12.415%	17	423	-90.366%
2026-05-21	51.6500	51.6500	49.2500	49.8600	+3.123%	18	430	-89.170%
2026-05-20	47.7000	48.3500	47.7000	48.3500	+11.999%	8	430	-88.831%
2026-05-19	42.3100	43.1700	39.8900	43.1700	-4.385%	9	421	-87.491%
2026-05-18	48.3000	49.8500	45.1500	45.1500	-16.389%	43	421	-88.040%
2026-05-15	56.8000	57.7000	54.0000	54.0000	-19.295%	54	421	-90.000%
2026-05-14	69.7000	72.4900	66.8700	66.9100	-3.796%	37	437	-91.929%
2026-05-13	65.5000	74.8900	65.5000	69.5500	+12.540%	14	427	-92.236%
2026-05-12	68.0000	68.0000	57.0000	61.8000	-9.649%	44	427	-91.262%
2026-05-11	63.3400	71.0000	63.3400	68.4000	+22.361%	44	427	-92.105%
2026-05-08	54.3000	58.4000	54.3000	55.9000	+19.931%	33	379	-90.340%
2026-05-07	47.7000	47.7000	44.3500	46.6100	+12.585%	40	354	-88.415%
2026-05-06	37.0200	41.4000	37.0200	41.4000	+5.076%	4	330	-86.957%
2026-05-05	39.3500	39.4000	39.3500	39.4000	+5.630%	11	329	-86.294%
2026-05-04	37.1300	37.6200	37.1300	37.3000	-5.258%	11	334	-85.523%
2026-05-01	33.2400	40.6000	33.2400	39.3700	+21.700%	7	340	-86.284%
2026-04-24	34.6500	34.6500	32.2000	32.3500	+3.686%	15	340	-83.308%
2026-04-23	31.1200	32.9100	31.1200	31.2000	-21.371%	4	325	-82.692%
2026-04-22	39.7800	39.7800	39.6800	39.6800	-3.408%	2	326	-86.391%
2026-04-20	40.9000	41.1000	40.6500	41.0800	-12.278%	15	326	-86.855%
2026-04-17	43.1500	46.8300	43.1500	46.8300	+14.220%	3	320	-88.469%
2026-04-16	39.1000	41.0000	39.1000	41.0000	+29.256%	10	319	-86.829%
2026-04-15	31.7200	31.7200	31.7200	31.7200	+7.708%	4	315	-82.976%
2026-04-14	29.6800	29.6800	29.3500	29.4500	+15.490%	13	311	-81.664%
2026-04-13	25.5000	25.5000	25.5000	25.5000	+9.630%	18	300	-78.824%
2026-04-10	22.6500	23.2600	22.4700	23.2600	-0.385%	9	291	-76.784%
2026-04-09	23.3500	23.3500	23.3500	23.3500	+0.864%	3	288	-76.874%
2026-04-07	22.6000	23.1500	22.6000	23.1500	-10.271%	22	288	-76.674%
2026-04-06	26.1500	26.1500	24.8700	25.8000	-13.073%	4	305	-79.070%
2026-04-02	31.4500	31.4500	29.6800	29.6800	-11.903%	12	312	-81.806%
2026-03-31	31.3000	33.6900	31.3000	33.6900	+15.179%	3	312	-83.972%
2026-03-30	29.5500	29.5500	29.2500	29.2500	-8.565%	32	311	-81.538%
2026-03-27	32.4400	32.8000	31.9900	31.9900	-21.785%	32	341	-83.120%
2026-03-24	39.9000	40.9000	39.4600	40.9000	+4.045%	6	340	-86.797%
2026-03-23	38.6500	39.3100	38.6500	39.3100	-4.052%	12	344	-86.263%
2026-03-19	40.9400	42.0000	40.9400	40.9700	-15.700%	7	344	-86.820%
2026-03-17	49.9800	49.9800	48.5000	48.6000	-3.129%	164	340	-88.889%
2026-03-16	50.7000	51.0000	50.1700	50.1700	+3.188%	84	218	-89.237%
2026-03-13	50.5000	50.5000	48.6200	48.6200	-16.675%	4	193	-88.893%
2026-03-11	58.3500	58.3500	58.3500	58.3500	+9.680%	11	191	-90.746%
2026-03-10	53.2000	53.2000	53.2000	53.2000	+9.173%	1	180	-89.850%
2026-03-09	46.4300	48.7300	46.4300	48.7300	-7.357%	3	179	-88.919%
2026-03-06	52.6000	52.6000	52.6000	52.6000	-5.735%	1	179	-89.734%
2026-03-05	55.5300	55.8000	54.2000	55.8000	-2.940%	74	179	-90.323%
2026-03-04	55.4000	57.4900	55.4000	57.4900	+15.558%	29	160	-90.607%
2026-03-03	48.9600	50.3000	48.9600	49.7500	-9.381%	28	132	-89.146%
2026-03-02	52.5700	54.9000	52.5700	54.9000	-4.968%	11	133	-90.164%
2026-02-26	59.9500	59.9500	57.7700	57.7700	-9.095%	2	128	-90.653%
2026-02-25	63.7200	63.9800	63.2500	63.5500	+7.077%	17	131	-91.503%
2026-02-24	59.6000	59.6000	59.3500	59.3500	-2.944%	14	131	-90.901%
2026-02-20	61.7500	61.7500	61.1500	61.1500	-6.212%	4	131	-91.169%
2026-02-18	65.2000	65.2000	65.2000	65.2000	+2.661%	1	132	-91.718%
2026-02-17	60.5500	63.5100	60.5500	63.5100	-13.568%	4	132	-91.497%
2026-02-11	73.4800	73.4800	73.4800	73.4800	+14.741%	1	130	-92.651%
2026-02-06	60.3000	64.0400	60.3000	64.0400	+4.555%	2	130	-91.568%
2026-02-05	61.2500	61.2500	61.2500	61.2500	-4.387%	1	130	-91.184%
2026-02-04	71.4500	73.3500	61.8500	64.0600	-8.184%	262	130	-91.570%
2026-02-03	74.9500	74.9500	69.7700	69.7700	-1.287%	6	47	-92.260%
2026-02-02	72.5500	72.5500	70.6800	70.6800	-14.483%	16	43	-92.360%
2026-01-30	83.7500	83.7500	82.6500	82.6500	+17.151%	17	43	-93.466%
2026-01-29	75.1000	75.1000	70.5500	70.5500	-13.478%	14	37	-92.346%
2026-01-28	82.8500	82.8500	81.5400	81.5400	+1.798%	3	26	-93.377%
2026-01-27	82.0600	82.0600	80.1000	80.1000	-6.360%	4	25	-93.258%
2026-01-26	84.9000	85.5400	84.9000	85.5400	-5.345%	2	24	-93.687%
2026-01-23	90.3000	92.4200	90.0000	90.3700	-0.692%	6	24	-94.025%
2026-01-22	82.0200	91.0000	82.0200	91.0000	+10.236%	3	22	-94.066%
2026-01-21	77.4500	82.5500	74.6100	82.5500	+9.803%	12	20	-93.459%
2026-01-20	77.3200	77.3200	75.1800	75.1800	-11.584%	9	13	-92.817%
2026-01-16	90.3000	90.3000	85.0300	85.0300	-4.461%	8	12	-93.649%
2026-01-15	89.0000	89.0000	89.0000	89.0000	+3.069%	1	12	-93.933%
2026-01-14	86.8200	87.0000	86.3500	86.3500	-6.850%	9	11	-93.746%
2026-01-13	92.0000	95.0000	92.0000	92.7000	0.000%	4	3	-94.175%