Dark

TSLA20261120C455
TSLA Nov 20 2026 455.00 Call (TSLA261120C00455000)
option OPRA

EOD

Sep 21, 2026

6.14+17.850%(+0.93)159

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	6.3100	6.9200	6.1400	6.1400	+17.850%	159	807	0.000%
2026-09-18	5.8000	5.8000	4.9800	5.2100	-12.437%	41	855	+17.850%
2026-09-17	5.8600	7.2600	5.8600	5.9500	+19.718%	103	867	+3.193%
2026-09-16	4.8500	5.8000	4.6100	4.9700	+5.074%	13	898	+23.541%
2026-09-15	5.2200	5.4200	4.4500	4.7300	-8.155%	70	902	+29.810%
2026-09-14	5.3500	5.5000	5.0500	5.1500	-18.641%	10	918	+19.223%
2026-09-11	6.6500	6.6500	6.1500	6.3300	-2.615%	48	915	-3.002%
2026-09-10	7.6500	7.6500	6.5000	6.5000	-18.239%	13	947	-5.538%
2026-09-09	8.8700	9.1200	7.8500	7.9500	+5.718%	51	945	-22.767%
2026-09-08	7.7500	7.9600	7.3100	7.5200	+28.547%	17	927	-18.351%
2026-09-04	7.0500	7.0500	5.0400	5.8500	-44.550%	121	951	+4.957%
2026-09-03	8.0500	12.6000	8.0500	10.5500	+67.460%	86	951	-41.801%
2026-09-02	6.1200	6.3000	5.7700	6.3000	+9.565%	50	919	-2.540%
2026-09-01	7.0000	7.0000	5.7500	5.7500	-35.028%	42	916	+6.783%
2026-08-31	5.6400	9.0000	5.6400	8.8500	+74.556%	172	898	-30.621%
2026-08-28	6.7300	6.7300	4.9300	5.0700	-23.988%	66	993	+21.105%
2026-08-27	6.4500	6.6700	6.4500	6.6700	+19.107%	2	957	-7.946%
2026-08-26	5.5500	6.2500	5.4500	5.6000	-21.127%	236	956	+9.643%
2026-08-25	6.6000	7.6600	6.6000	7.1000	+5.970%	214	844	-13.521%
2026-08-24	7.5500	8.0000	6.5000	6.7000	-34.570%	150	796	-8.358%
2026-08-21	7.1600	10.4500	7.1100	10.2400	+52.836%	83	694	-40.039%
2026-08-20	6.6000	6.7000	6.0800	6.7000	-9.825%	36	683	-8.358%
2026-08-19	6.9000	7.5500	6.9000	7.4300	+34.116%	26	668	-17.362%
2026-08-18	5.4300	5.8500	5.2200	5.5400	-5.299%	33	669	+10.830%
2026-08-17	6.1500	6.1500	5.7400	5.8500	-12.687%	21	660	+4.957%
2026-08-14	7.8100	7.8700	5.6700	6.7000	+19.643%	973	650	-8.358%
2026-08-13	5.1000	5.6000	5.0100	5.6000	+17.895%	82	620	+9.643%
2026-08-12	5.3500	5.3500	4.3000	4.7500	-17.391%	69	635	+29.263%
2026-08-11	6.4400	6.4400	5.7500	5.7500	-6.046%	16	640	+6.783%
2026-08-10	6.3000	6.3000	5.7800	6.1200	+2.000%	229	632	+0.327%
2026-08-07	5.8800	7.0000	5.8000	6.0000	+11.524%	15	654	+2.333%
2026-08-06	5.5000	5.6100	5.2000	5.3800	-1.645%	29	663	+14.126%
2026-08-05	6.3300	6.3300	5.4700	5.4700	-21.857%	68	682	+12.249%
2026-08-04	6.3500	7.1000	6.2000	7.0000	+12.903%	25	672	-12.286%
2026-08-03	5.7500	6.2000	5.7500	6.2000	+27.835%	118	683	-0.968%
2026-07-31	4.3000	4.8500	4.0400	4.8500	+5.435%	90	689	+26.598%
2026-07-30	4.1500	4.7000	4.1500	4.6000	+8.747%	94	707	+33.478%
2026-07-29	4.0500	4.2500	4.0500	4.2300	-1.628%	29	702	+45.154%
2026-07-28	4.2500	4.5000	4.2500	4.3000	-8.511%	163	688	+42.791%
2026-07-27	5.5300	5.6200	4.5000	4.7000	-11.321%	171	547	+30.638%
2026-07-24	5.4000	5.4000	5.1000	5.3000	-16.272%	54	532	+15.849%
2026-07-23	8.0000	8.0000	6.1500	6.3300	-63.304%	46	530	-3.002%
2026-07-22	18.6000	18.6000	17.2500	17.2500	-12.570%	37	521	-64.406%
2026-07-21	16.5300	19.9300	16.5300	19.7300	+20.012%	51	516	-68.880%
2026-07-20	19.5000	19.5000	16.4400	16.4400	-19.214%	93	505	-62.652%
2026-07-17	20.2500	20.3500	20.2500	20.3500	-15.208%	2	509	-69.828%
2026-07-16	22.8500	24.0000	22.8500	24.0000	-7.905%	2	510	-74.417%
2026-07-15	29.5000	29.5000	26.0600	26.0600	-0.534%	13	509	-76.439%
2026-07-14	27.1700	27.2200	26.2000	26.2000	+1.550%	10	518	-76.565%
2026-07-13	25.8000	25.8000	25.8000	25.8000	-19.751%	3	519	-76.202%
2026-07-09	30.5500	32.1500	30.5500	32.1500	+12.021%	4	516	-80.902%
2026-07-08	28.7000	28.7000	28.7000	28.7000	-5.437%	1	517	-78.606%
2026-07-07	33.2000	33.2000	30.3500	30.3500	-17.302%	3	517	-79.769%
2026-07-06	27.9700	37.2500	27.9700	36.7000	+38.700%	26	516	-83.270%
2026-07-02	41.2200	41.2400	26.1500	26.4600	-37.224%	215	539	-76.795%
2026-07-01	42.2600	42.2600	42.1500	42.1500	+3.233%	2	539	-85.433%
2026-06-30	35.3600	40.8300	34.4000	40.8300	+18.520%	145	538	-84.962%
2026-06-29	27.0500	34.4500	26.8000	34.4500	+44.505%	10	426	-82.177%
2026-06-26	23.6500	23.8500	23.6500	23.8400	+12.719%	10	422	-74.245%
2026-06-25	21.5000	22.8200	21.1500	21.1500	-4.944%	86	427	-70.969%
2026-06-24	25.3000	25.3000	22.2500	22.2500	-9.992%	11	418	-72.404%
2026-06-23	25.6000	25.7500	24.7200	24.7200	-18.684%	4	416	-75.162%
2026-06-18	30.7000	30.7000	30.4000	30.4000	-3.553%	4	413	-79.803%
2026-06-17	32.9500	32.9500	31.5200	31.5200	-10.174%	4	413	-80.520%
2026-06-16	35.0900	35.0900	35.0900	35.0900	-10.939%	1	413	-82.502%
2026-06-15	39.4000	39.6000	38.9800	39.4000	+2.551%	13	406	-84.416%
2026-06-12	36.3500	38.6000	36.3500	38.4200	+16.248%	7	406	-84.019%
2026-06-11	31.9300	33.0500	31.3500	33.0500	+8.753%	10	406	-81.422%
2026-06-10	30.7000	30.7000	30.2500	30.3900	-14.104%	10	406	-79.796%
2026-06-09	45.1800	45.1800	33.2700	35.3800	-14.541%	17	405	-82.646%
2026-06-08	36.8500	41.6100	36.8400	41.4000	+24.324%	6	402	-85.169%
2026-06-05	39.1800	39.1800	33.3000	33.3000	-26.974%	31	402	-81.562%
2026-06-04	45.6000	45.6000	45.6000	45.6000	-5.296%	1	402	-86.535%
2026-06-03	46.3500	48.1500	45.5500	48.1500	+2.013%	5	401	-87.248%
2026-06-02	44.4900	47.7000	44.4900	47.2000	+4.194%	9	401	-86.992%
2026-06-01	47.6500	47.7200	45.3000	45.3000	-15.406%	34	402	-86.446%
2026-05-29	55.6000	55.6000	51.2900	53.5500	-9.191%	35	423	-88.534%
2026-05-28	59.0500	59.0500	58.8600	58.9700	+0.941%	7	409	-89.588%
2026-05-27	59.7900	60.4500	58.2300	58.4200	+8.952%	52	402	-89.490%
2026-05-26	51.6500	54.0700	51.6500	53.6200	+2.819%	13	382	-88.549%
2026-05-22	51.5000	52.4000	50.4300	52.1500	+11.886%	22	373	-88.226%
2026-05-21	46.7000	46.7000	45.3000	46.6100	+2.327%	31	372	-86.827%
2026-05-20	44.7500	45.5500	44.4000	45.5500	+22.315%	30	372	-86.520%
2026-05-19	39.5000	39.9000	37.0300	37.2400	-10.802%	6	335	-83.512%
2026-05-18	45.3800	47.3500	41.7500	41.7500	-16.833%	10	335	-85.293%
2026-05-15	52.8500	54.0000	50.2000	50.2000	-20.317%	17	335	-87.769%
2026-05-14	64.1500	69.0500	63.0000	63.0000	-3.285%	12	333	-90.254%
2026-05-13	67.8000	71.4000	64.9500	65.1400	+13.405%	27	329	-90.574%
2026-05-12	54.5700	57.4400	53.1000	57.4400	-12.665%	5	329	-89.311%
2026-05-11	61.8300	65.7700	61.0000	65.7700	+27.141%	12	329	-90.664%
2026-05-08	53.5100	54.3000	50.4200	51.7300	+33.669%	22	319	-88.131%
2026-05-06	32.6500	38.8000	32.6500	38.7000	+5.306%	13	310	-84.134%
2026-05-05	36.7500	36.7500	36.7500	36.7500	+2.941%	1	309	-83.293%
2026-05-01	36.4000	36.4700	35.7000	35.7000	+14.533%	3	307	-82.801%
2026-04-30	28.4800	31.1700	28.4800	31.1700	+7.224%	8	307	-80.302%
2026-04-28	28.2600	29.0700	28.2600	29.0700	+11.980%	3	309	-78.879%
2026-04-27	26.0000	26.0000	25.9600	25.9600	-12.886%	2	309	-76.348%
2026-04-24	29.0700	29.8000	29.0700	29.8000	-21.268%	2	307	-79.396%
2026-04-21	37.8500	37.8500	37.8500	37.8500	-1.432%	1	306	-83.778%
2026-04-20	38.4500	38.4500	38.4000	38.4000	-11.521%	2	306	-84.010%
2026-04-17	45.4100	47.1300	43.4000	43.4000	+15.733%	10	307	-85.853%
2026-04-16	36.0900	37.5000	36.0900	37.5000	-6.832%	4	307	-83.627%
2026-04-15	29.0000	40.2500	29.0000	40.2500	+48.799%	162	306	-84.745%
2026-04-14	26.1500	27.6300	25.9000	27.0500	+15.846%	27	170	-77.301%
2026-04-13	23.3500	23.3500	23.3500	23.3500	+12.530%	3	170	-73.704%
2026-04-10	20.7000	20.7500	20.7000	20.7500	+4.271%	3	173	-70.410%
2026-04-09	20.6500	20.6500	19.9000	19.9000	-11.752%	2	173	-69.146%
2026-04-08	23.5000	23.5000	22.5500	22.5500	+6.619%	3	173	-72.772%
2026-04-07	20.0500	21.1500	20.0500	21.1500	-5.538%	28	172	-70.969%
2026-04-06	22.3900	22.3900	22.3900	22.3900	-17.532%	2	170	-72.577%
2026-04-02	29.1000	29.1000	27.1500	27.1500	-21.121%	12	171	-77.385%
2026-04-01	34.4200	34.4200	34.4200	34.4200	+11.753%	1	171	-82.162%
2026-03-31	28.1000	30.8500	28.1000	30.8000	+5.155%	5	170	-80.065%
2026-03-30	29.2900	29.2900	29.2900	29.2900	-0.170%	1	165	-79.037%
2026-03-27	29.4000	29.4200	29.3400	29.3400	-23.093%	3	165	-79.073%
2026-03-24	38.1500	38.1500	38.1500	38.1500	+6.863%	4	162	-83.906%
2026-03-23	36.6000	36.6000	35.7000	35.7000	-11.743%	13	158	-82.801%
2026-03-19	40.4500	40.4500	40.4500	40.4500	-9.203%	1	158	-84.821%
2026-03-18	44.5500	44.5500	44.5500	44.5500	-1.764%	3	157	-86.218%
2026-03-17	46.5000	46.5000	45.2700	45.3500	-7.241%	24	154	-86.461%
2026-03-16	48.8900	48.8900	48.8900	48.8900	+6.700%	1	137	-87.441%
2026-03-13	46.9000	46.9000	45.6500	45.8200	-4.002%	10	136	-86.600%
2026-03-12	48.1300	48.1300	47.7300	47.7300	-2.132%	2	136	-87.136%
2026-03-10	49.6000	49.6000	48.7700	48.7700	+8.886%	5	135	-87.410%
2026-03-09	45.5000	45.5000	44.0400	44.7900	-9.424%	8	138	-86.292%
2026-03-06	49.4500	49.4500	49.4500	49.4500	-3.700%	1	144	-87.583%
2026-03-05	51.1000	52.9000	51.1000	51.3500	-1.345%	5	145	-88.043%
2026-03-04	50.7500	52.1600	50.7500	52.0500	+11.576%	3	141	-88.204%
2026-03-03	47.0800	47.2200	46.6500	46.6500	-11.075%	139	140	-86.838%
2026-03-02	52.4600	52.4600	52.4600	52.4600	+4.294%	2	76	-88.296%
2026-02-27	52.8400	52.8400	50.3000	50.3000	-9.369%	3	78	-87.793%
2026-02-26	55.5000	55.5000	55.5000	55.5000	-7.731%	11	77	-88.937%
2026-02-25	59.5500	60.1500	59.5500	60.1500	+10.672%	7	61	-89.792%
2026-02-24	54.3500	54.3500	54.3500	54.3500	+9.909%	1	61	-88.703%
2026-02-23	52.8500	52.8500	49.4500	49.4500	-15.456%	14	60	-87.583%
2026-02-19	58.4900	58.4900	58.4900	58.4900	-1.912%	5	67	-89.502%
2026-02-18	59.4500	59.6300	59.4500	59.6300	+4.103%	14	67	-89.703%
2026-02-17	57.2800	57.2800	57.2800	57.2800	-8.920%	1	55	-89.281%
2026-02-13	62.8900	62.8900	62.8900	62.8900	-5.571%	1	55	-90.237%
2026-02-12	74.6000	74.6000	66.6000	66.6000	-4.406%	2	55	-90.781%
2026-02-11	73.7000	73.7000	69.6700	69.6700	+13.469%	2	56	-91.187%
2026-02-06	61.4000	61.4000	61.4000	61.4000	+7.437%	1	57	-90.000%
2026-02-05	56.9500	57.1500	53.8000	57.1500	-2.023%	4	57	-89.256%
2026-02-04	65.0600	65.0600	58.3300	58.3300	-17.380%	18	57	-89.474%
2026-02-02	67.0000	70.6000	67.0000	70.6000	-7.361%	7	57	-91.303%
2026-01-30	76.2100	76.2100	76.2100	76.2100	+10.561%	2	50	-91.943%
2026-01-29	70.0400	70.0400	65.7000	68.9300	-10.107%	43	48	-91.092%
2026-01-27	78.3500	78.3500	76.6800	76.6800	-12.982%	17	52	-91.993%
2026-01-23	86.7500	88.1200	86.7500	88.1200	+0.399%	2	36	-93.032%
2026-01-22	86.6700	87.7700	86.2000	87.7700	+25.386%	46	37	-93.004%
2026-01-21	69.8800	70.0000	69.8800	70.0000	+1.054%	4	19	-91.229%
2026-01-20	74.0500	74.2500	69.2700	69.2700	-15.421%	9	18	-91.136%
2026-01-16	81.9000	81.9000	81.9000	81.9000	-4.767%	2	15	-92.503%
2026-01-15	86.0000	86.0000	86.0000	86.0000	+4.814%	3	15	-92.860%
2026-01-14	84.9400	84.9400	81.8300	82.0500	-6.857%	12	12	-92.517%
2026-01-13	88.0900	88.0900	88.0900	88.0900	0.000%	3	3	-93.030%