Dark

TSLA20261120C450
TSLA Nov 20 2026 450.00 Call (TSLA261120C00450000)
option OPRA

EOD

Sep 21, 2026

7.00+26.126%(+1.45)531

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	6.5000	7.8500	6.4700	7.0000	+26.126%	531	4,548	0.000%
2026-09-18	6.6500	7.0000	5.2500	5.5500	-11.905%	559	4,327	+26.126%
2026-09-17	6.8000	8.3500	6.2500	6.3000	+15.596%	561	4,233	+11.111%
2026-09-16	5.0000	6.5500	5.0000	5.4500	+8.566%	273	4,190	+28.440%
2026-09-15	5.4500	6.0000	4.9300	5.0200	-8.727%	218	4,166	+39.442%
2026-09-14	6.0000	7.2500	5.3500	5.5000	-18.519%	283	4,150	+27.273%
2026-09-11	7.0000	7.5200	6.6000	6.7500	-2.315%	531	4,188	+3.704%
2026-09-10	6.5000	8.5500	6.5000	6.9100	-15.732%	972	4,085	+1.302%
2026-09-09	9.5000	9.9200	8.2000	8.2000	-0.606%	608	4,030	-14.634%
2026-09-08	6.5500	8.7500	6.5500	8.2500	+33.065%	383	4,067	-15.152%
2026-09-04	7.8500	8.0500	5.4500	6.2000	-43.636%	745	4,108	+12.903%
2026-09-03	9.0000	13.6200	8.4000	11.0000	+57.143%	1,094	4,108	-36.364%
2026-09-02	7.2000	7.2000	5.9500	7.0000	+5.263%	280	3,993	0.000%
2026-09-01	8.0000	8.0000	6.2000	6.6500	-28.495%	381	3,895	+5.263%
2026-08-31	6.4500	9.6900	6.4000	9.3000	+68.174%	740	3,844	-24.731%
2026-08-28	7.1500	7.5000	5.3000	5.5300	-21.000%	138	3,766	+26.582%
2026-08-27	6.2100	7.4500	6.1100	7.0000	+13.821%	174	3,741	0.000%
2026-08-26	6.1500	7.2500	5.8000	6.1500	-12.518%	203	3,737	+13.821%
2026-08-25	7.3000	8.2300	7.0000	7.0300	+2.628%	375	3,747	-0.427%
2026-08-24	9.8500	9.8500	6.8000	6.8500	-31.363%	1,125	3,697	+2.190%
2026-08-21	7.1500	11.2000	7.1500	9.9800	+42.571%	706	3,357	-29.860%
2026-08-20	7.3000	7.3100	6.4500	7.0000	-17.744%	229	3,132	0.000%
2026-08-19	6.0400	8.5100	5.8400	8.5100	+49.298%	301	3,124	-17.744%
2026-08-18	5.0000	6.3400	5.0000	5.7000	-6.710%	127	3,034	+22.807%
2026-08-17	6.3000	7.0000	6.0500	6.1100	-12.714%	108	3,063	+14.566%
2026-08-14	7.9000	8.8500	5.9900	7.0000	+10.236%	1,369	3,065	0.000%
2026-08-13	4.9500	6.7500	4.9500	6.3500	+24.510%	669	3,125	+10.236%
2026-08-12	6.3000	6.3000	4.5300	5.1000	-15.702%	197	3,055	+37.255%
2026-08-11	6.8500	6.9000	5.9500	6.0500	-5.469%	171	3,097	+15.702%
2026-08-10	6.2000	6.7500	6.0800	6.4000	-1.991%	129	3,051	+9.375%
2026-08-07	6.0000	7.6000	5.8200	6.5300	+16.607%	280	3,043	+7.198%
2026-08-06	5.5000	6.1000	5.4900	5.6000	-6.667%	66	2,986	+25.000%
2026-08-05	6.6500	6.7600	5.7500	6.0000	-18.145%	117	2,975	+16.667%
2026-08-04	6.5000	7.5500	6.3000	7.3300	+12.769%	238	2,980	-4.502%
2026-08-03	5.2500	6.8000	5.2500	6.5000	+23.106%	211	2,987	+7.692%
2026-07-31	4.8500	5.5000	4.2500	5.2800	+7.099%	179	2,995	+32.576%
2026-07-30	4.3000	5.0600	4.2500	4.9300	+24.181%	60	3,019	+41.988%
2026-07-29	4.5500	4.6500	3.9400	3.9700	-13.129%	139	3,020	+76.322%
2026-07-28	4.9800	5.0900	4.2500	4.5700	-7.677%	331	2,986	+53.173%
2026-07-27	6.0000	6.1000	4.8000	4.9500	-16.807%	576	2,851	+41.414%
2026-07-24	6.4000	6.9700	5.3000	5.9500	-13.768%	772	2,946	+17.647%
2026-07-23	9.9700	10.2500	6.2500	6.9000	-62.602%	2,707	3,298	+1.449%
2026-07-22	19.0500	20.1500	18.4500	18.4500	-7.750%	128	4,435	-62.060%
2026-07-21	17.5500	21.6700	17.5500	20.0000	+14.286%	33	4,419	-65.000%
2026-07-20	20.9000	20.9000	17.5000	17.5000	-19.540%	733	4,414	-60.000%
2026-07-17	21.3000	22.8900	20.9100	21.7500	-14.605%	1,519	3,909	-67.816%
2026-07-16	25.5000	27.2000	24.0000	25.4700	-7.044%	155	2,657	-72.517%
2026-07-15	29.8000	32.0000	26.6600	27.4000	-0.364%	38	2,663	-74.453%
2026-07-14	29.6500	29.8500	27.5000	27.5000	+2.804%	132	2,658	-74.545%
2026-07-13	29.7100	29.7100	26.7500	26.7500	-20.576%	47	2,602	-73.832%
2026-07-10	34.1000	35.0800	33.0000	33.6800	+3.567%	105	2,580	-79.216%
2026-07-09	27.3500	33.8500	27.3500	32.5200	+15.483%	534	2,575	-78.475%
2026-07-08	29.3000	29.3000	27.1000	28.1600	-14.277%	495	2,301	-75.142%
2026-07-07	38.2500	38.3000	32.2000	32.8500	-17.066%	92	2,055	-78.691%
2026-07-06	27.3000	39.6100	27.3000	39.6100	+38.982%	192	2,043	-82.328%
2026-07-02	43.1200	43.1200	27.2000	28.5000	-33.875%	119	2,044	-75.439%
2026-07-01	43.1500	46.2000	40.7900	43.1000	+4.232%	85	2,044	-83.759%
2026-06-30	36.5500	43.2500	35.9100	41.3500	+9.769%	98	2,015	-83.071%
2026-06-29	23.2500	38.0800	23.2500	37.6700	+57.615%	540	2,001	-81.418%
2026-06-26	21.1800	26.7400	21.1800	23.9000	+8.884%	29	1,999	-70.711%
2026-06-25	22.6100	23.6500	21.9500	21.9500	-6.794%	112	1,988	-68.109%
2026-06-24	26.7000	26.7000	23.0000	23.5500	-8.544%	44	1,910	-70.276%
2026-06-23	29.9000	29.9500	25.5000	25.7500	-28.571%	513	1,913	-72.816%
2026-06-22	31.2800	40.5000	31.2800	36.0500	+8.748%	69	1,474	-80.583%
2026-06-18	33.5000	33.5000	29.0000	33.1500	+0.455%	143	1,587	-78.884%
2026-06-17	34.9000	35.8500	33.0000	33.0000	-10.082%	343	1,587	-78.788%
2026-06-16	37.1300	40.0000	36.0000	36.7000	-8.570%	94	1,587	-80.926%
2026-06-15	43.5000	44.2000	40.1400	40.1400	-0.397%	64	1,630	-82.561%
2026-06-12	38.5500	40.8000	34.0400	40.3000	+4.000%	80	1,630	-82.630%
2026-06-11	32.0000	38.7500	30.8500	38.7500	+23.408%	36	1,630	-81.935%
2026-06-10	35.1100	36.4500	31.2500	31.4000	-14.208%	66	1,633	-77.707%
2026-06-09	43.2300	45.6000	33.0000	36.6000	-14.064%	74	1,619	-80.874%
2026-06-08	36.7000	44.0000	36.7000	42.5900	+21.166%	38	1,624	-83.564%
2026-06-05	48.9000	48.9000	34.3500	35.1500	-25.577%	104	1,618	-80.085%
2026-06-04	49.1100	49.1100	46.5200	47.2300	-3.612%	21	1,583	-85.179%
2026-06-03	51.1500	54.7800	47.5000	49.0000	+0.266%	58	1,582	-85.714%
2026-06-02	45.0000	49.3600	45.0000	48.8700	+3.560%	58	1,578	-85.676%
2026-06-01	49.2700	50.4800	46.9500	47.1900	-15.732%	68	1,583	-85.166%
2026-05-29	58.9000	58.9000	53.7000	56.0000	-7.591%	51	1,597	-87.500%
2026-05-28	58.6600	61.3200	58.6600	60.6000	-0.362%	51	1,586	-88.449%
2026-05-27	62.2000	63.1000	58.7500	60.8200	+8.704%	101	1,571	-88.491%
2026-05-26	55.2000	56.8500	52.9100	55.9500	+5.070%	99	1,600	-87.489%
2026-05-22	49.5400	54.4000	49.5400	53.2500	+10.454%	59	1,559	-86.854%
2026-05-21	50.2000	52.1900	46.3000	48.2100	+0.062%	42	1,550	-85.480%
2026-05-20	45.0000	48.1800	43.2500	48.1800	+16.096%	80	1,550	-85.471%
2026-05-19	41.0100	42.1000	37.6200	41.5000	-6.846%	68	1,492	-83.133%
2026-05-18	50.5500	50.5500	42.8600	44.5500	-14.162%	83	1,492	-84.287%
2026-05-15	55.1000	56.5700	51.9000	51.9000	-19.944%	64	1,492	-86.513%
2026-05-14	65.8600	70.7100	64.8300	64.8300	-4.027%	33	1,420	-89.203%
2026-05-13	60.7000	72.7600	60.7000	67.5500	+12.583%	213	1,419	-89.637%
2026-05-12	64.0000	65.5000	53.9400	60.0000	-9.091%	125	1,419	-88.333%
2026-05-11	52.1900	69.4000	49.7500	66.0000	+22.859%	143	1,419	-89.394%
2026-05-08	49.1000	55.9800	49.1000	53.7200	+30.547%	453	1,412	-86.969%
2026-05-07	43.8000	47.1700	41.1500	41.1500	+2.952%	35	1,269	-82.989%
2026-05-06	33.2500	40.3000	33.2500	39.9700	+10.110%	44	1,260	-82.487%
2026-05-05	37.5100	40.4500	35.9500	36.3000	-1.865%	103	1,236	-80.716%
2026-05-04	35.1800	37.3000	34.0500	36.9900	-0.964%	42	1,240	-81.076%
2026-05-01	34.8000	39.1500	34.8000	37.3500	+16.901%	12	1,228	-81.258%
2026-04-30	26.7400	31.9500	26.2000	31.9500	+17.033%	48	1,228	-78.091%
2026-04-29	28.2500	28.3000	27.3000	27.3000	-9.000%	9	1,238	-74.359%
2026-04-28	30.0000	30.0000	30.0000	30.0000	-2.121%	10	1,243	-76.667%
2026-04-27	28.3300	30.6500	26.8500	30.6500	-2.077%	13	1,233	-77.162%
2026-04-24	32.0600	32.0600	29.4500	31.3000	+4.160%	37	1,232	-77.636%
2026-04-23	31.6200	34.3500	29.0000	30.0500	-19.003%	40	1,234	-76.705%
2026-04-22	37.8500	38.5800	37.1000	37.1000	-0.269%	235	1,221	-81.132%
2026-04-21	39.0500	39.5500	37.2000	37.2000	-6.697%	48	1,277	-81.183%
2026-04-20	41.0200	41.0200	39.0900	39.8700	-9.592%	35	1,277	-82.443%
2026-04-17	40.9600	48.7100	40.9600	44.1000	+9.920%	84	1,277	-84.127%
2026-04-16	41.5000	41.5000	37.8600	40.1200	-4.431%	24	1,263	-82.552%
2026-04-15	29.1900	42.5000	29.1900	41.9800	+51.007%	241	1,270	-83.325%
2026-04-14	26.2000	29.1500	25.6900	27.8000	+20.346%	72	1,328	-74.820%
2026-04-13	24.0000	24.6000	23.1000	23.1000	+3.820%	329	1,314	-69.697%
2026-04-10	21.2500	22.2500	21.2500	22.2500	-4.424%	11	1,006	-68.539%
2026-04-09	22.0000	23.2800	20.7000	23.2800	+3.929%	33	1,005	-69.931%
2026-04-08	24.7500	25.6000	21.6500	22.4000	-2.609%	92	1,013	-68.750%
2026-04-07	22.4400	23.0000	20.8700	23.0000	-7.445%	178	1,026	-69.565%
2026-04-06	28.5900	30.1000	23.3600	24.8500	-11.566%	72	1,121	-71.831%
2026-04-02	30.6300	30.6300	28.1000	28.1000	-23.119%	52	1,097	-75.089%
2026-04-01	34.5000	36.5500	34.5000	36.5500	+14.112%	7	1,097	-80.848%
2026-03-31	29.6300	32.3600	29.1300	32.0300	+17.931%	17	1,093	-78.145%
2026-03-30	30.9000	30.9000	27.1600	27.1600	-11.961%	14	1,095	-74.227%
2026-03-27	31.1600	32.3400	29.7600	30.8500	-15.825%	170	1,091	-77.310%
2026-03-26	38.6900	38.6900	36.6500	36.6500	-8.831%	11	978	-80.900%
2026-03-25	43.3700	43.4200	40.2000	40.2000	-0.985%	78	978	-82.587%
2026-03-24	40.6000	40.6000	40.6000	40.6000	+6.983%	1	983	-82.759%
2026-03-23	37.5200	39.4000	37.0500	37.9500	+14.930%	137	983	-81.555%
2026-03-20	35.5000	35.5000	32.6000	33.0200	-15.333%	25	997	-78.801%
2026-03-19	40.4000	40.7100	39.0000	39.0000	-14.286%	525	994	-82.051%
2026-03-18	46.4700	46.4700	45.5000	45.5000	-3.088%	3	581	-84.615%
2026-03-17	47.4500	47.9000	46.6000	46.9500	-1.881%	6	581	-85.091%
2026-03-16	48.1300	51.0000	47.8500	47.8500	+2.903%	12	581	-85.371%
2026-03-13	48.4200	48.4500	46.5000	46.5000	-8.555%	13	574	-84.946%
2026-03-12	48.9000	51.1000	48.9000	50.8500	-4.561%	64	569	-86.234%
2026-03-11	53.2800	53.2800	53.2800	53.2800	+2.837%	1	518	-86.862%
2026-03-10	52.5000	53.9500	51.5000	51.8100	+11.684%	10	518	-86.489%
2026-03-09	45.0200	46.3900	45.0200	46.3900	-9.004%	33	510	-84.911%
2026-03-06	49.9000	51.7700	49.9000	50.9800	-4.799%	6	527	-86.269%
2026-03-05	54.8500	54.8500	53.0500	53.5500	-0.279%	6	529	-86.928%
2026-03-04	52.5500	54.6000	50.3000	53.7000	+11.411%	9	526	-86.965%
2026-03-03	50.3200	51.0600	46.9500	48.2000	-8.885%	98	526	-85.477%
2026-03-02	48.5800	53.5000	48.5800	52.9000	+0.858%	39	509	-86.767%
2026-02-27	54.6300	54.6300	52.4200	52.4500	-8.544%	17	487	-86.654%
2026-02-26	60.2000	60.2000	57.3500	57.3500	-6.520%	5	473	-87.794%
2026-02-25	62.3700	62.3700	61.3500	61.3500	+6.473%	10	474	-88.590%
2026-02-24	54.9400	57.6200	54.4100	57.6200	+10.808%	14	474	-87.851%
2026-02-23	55.7900	55.7900	50.8700	52.0000	-12.340%	42	473	-86.538%
2026-02-20	59.7700	59.8500	59.3200	59.3200	-2.112%	3	468	-88.200%
2026-02-19	58.0000	62.5000	58.0000	60.6000	-1.351%	382	467	-88.449%
2026-02-18	62.7500	64.1000	61.2800	61.4300	+0.049%	382	498	-88.605%
2026-02-17	58.4300	61.4000	58.4300	61.4000	-8.929%	4	133	-88.599%
2026-02-13	65.5400	67.4200	65.5300	67.4200	-6.413%	4	128	-89.617%
2026-02-11	74.7500	74.7500	72.0400	72.0400	+2.257%	14	128	-90.283%
2026-02-10	70.1400	70.4500	70.1400	70.4500	+4.634%	2	121	-90.064%
2026-02-09	64.8400	67.3300	64.8400	67.3300	+5.055%	4	123	-89.603%
2026-02-06	61.8000	64.5900	61.8000	64.0900	+12.656%	20	120	-89.078%
2026-02-05	58.0500	59.4400	56.2000	56.8900	-7.870%	30	111	-87.696%
2026-02-04	70.0000	70.0000	60.5400	61.7500	-12.746%	42	116	-88.664%
2026-02-03	67.8500	70.7700	67.8500	70.7700	-3.293%	37	114	-90.109%
2026-02-02	68.8400	73.1800	67.9200	73.1800	-9.654%	55	101	-90.435%
2026-01-30	80.2000	82.0000	80.2000	81.0000	+19.504%	19	84	-91.358%
2026-01-29	71.9100	71.9100	67.7800	67.7800	-14.257%	38	85	-89.672%
2026-01-27	79.3800	79.9100	79.0500	79.0500	-5.544%	9	79	-91.145%
2026-01-26	86.1500	86.1500	83.4700	83.6900	-6.177%	3	72	-91.636%
2026-01-23	89.2000	89.2000	89.2000	89.2000	+1.042%	1	71	-92.152%
2026-01-22	79.2700	89.0000	79.2700	88.2800	+8.532%	33	72	-92.071%
2026-01-21	73.1000	81.3400	73.1000	81.3400	+14.563%	11	46	-91.394%
2026-01-20	75.9500	76.2500	70.9500	71.0000	-15.123%	26	51	-90.141%
2026-01-16	88.8400	88.8400	83.6500	83.6500	-4.269%	25	26	-91.632%
2026-01-15	87.3800	87.3800	87.3800	87.3800	+4.024%	1	26	-91.989%
2026-01-14	86.8100	86.8100	84.0000	84.0000	-10.103%	25	26	-91.667%
2026-01-12	89.0400	93.4400	89.0400	93.4400	0.000%	3	1	-92.509%