Dark

TSLA20261120C460
TSLA Nov 20 2026 460.00 Call (TSLA261120C00460000)
option OPRA

EOD

Sep 21, 2026

5.86+27.948%(+1.28)169

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	5.8000	6.5000	5.4300	5.8600	+27.948%	169	1,534	0.000%
2026-09-18	5.7000	5.7000	4.3300	4.5800	-14.711%	73	1,486	+27.948%
2026-09-17	5.2600	6.7500	5.2000	5.3700	+22.045%	210	1,476	+9.125%
2026-09-16	4.4800	5.4000	4.1700	4.4000	+1.382%	53	1,366	+33.182%
2026-09-15	4.8000	5.0500	4.2000	4.3400	-7.660%	78	1,366	+35.023%
2026-09-14	5.0500	5.1300	4.5900	4.7000	-17.544%	110	1,427	+24.681%
2026-09-11	6.3100	6.3500	5.5400	5.7000	-1.724%	158	1,428	+2.807%
2026-09-10	5.5300	6.9500	5.5300	5.8000	-21.088%	33	1,356	+1.034%
2026-09-09	8.2800	8.2800	7.2000	7.3500	+4.255%	41	1,353	-20.272%
2026-09-08	5.8700	7.4200	5.6000	7.0500	+34.286%	264	1,371	-16.879%
2026-09-04	6.8900	6.8900	4.7000	5.2500	-44.268%	178	1,267	+11.619%
2026-09-03	8.0000	11.8100	8.0000	9.4200	+57.000%	410	1,267	-37.792%
2026-09-02	5.6000	6.0000	5.3600	6.0000	+5.263%	88	1,021	-2.333%
2026-09-01	6.0800	6.2500	5.4300	5.7000	-29.543%	268	1,005	+2.807%
2026-08-31	5.2900	8.3300	5.2400	8.0900	+70.316%	113	800	-27.565%
2026-08-28	6.5000	6.5000	4.5400	4.7500	-22.764%	75	752	+23.368%
2026-08-27	5.3000	6.2100	5.3000	6.1500	+17.591%	148	724	-4.715%
2026-08-26	5.2000	5.8000	5.0000	5.2300	-14.262%	46	769	+12.046%
2026-08-25	6.6200	7.1000	6.1000	6.1000	+1.667%	54	739	-3.934%
2026-08-24	7.4000	7.5500	6.0000	6.0000	-31.429%	238	746	-2.333%
2026-08-21	6.4000	9.6000	6.4000	8.7500	+44.628%	64	697	-33.029%
2026-08-20	6.2100	6.3700	5.5700	6.0500	-12.572%	120	688	-3.140%
2026-08-19	5.5000	7.0000	5.5000	6.9200	+35.686%	41	690	-15.318%
2026-08-18	4.7000	5.4000	4.7000	5.1000	-6.422%	4	664	+14.902%
2026-08-17	5.7800	5.8300	5.3400	5.4500	-12.097%	40	665	+7.523%
2026-08-14	6.8300	7.7300	5.4000	6.2000	+6.164%	22	647	-5.484%
2026-08-13	4.3000	5.8400	4.3000	5.8400	+35.814%	136	635	+0.342%
2026-08-12	4.6100	4.6100	4.0000	4.3000	-20.370%	63	610	+36.279%
2026-08-11	5.4900	5.4900	5.4000	5.4000	+0.372%	6	610	+8.519%
2026-08-10	5.7400	5.9000	5.3800	5.3800	-7.560%	21	615	+8.922%
2026-08-07	5.3100	6.6300	5.3100	5.8200	+16.400%	67	606	+0.687%
2026-08-06	4.7000	5.3000	4.6500	5.0000	-8.257%	20	596	+17.200%
2026-08-05	5.7000	5.7200	5.4500	5.4500	-18.657%	8	598	+7.523%
2026-08-04	6.0100	6.7000	6.0100	6.7000	+15.517%	18	596	-12.537%
2026-08-03	5.0000	5.9700	5.0000	5.8000	+23.404%	25	606	+1.034%
2026-07-31	4.3300	4.7000	4.0500	4.7000	+9.302%	24	604	+24.681%
2026-07-30	3.7500	4.3000	3.7500	4.3000	+21.127%	21	608	+36.279%
2026-07-29	3.8000	3.9500	3.5000	3.5500	-14.663%	45	621	+65.070%
2026-07-28	4.0000	4.3000	3.7700	4.1600	-4.368%	33	640	+40.865%
2026-07-27	5.2000	5.3100	4.2500	4.3500	-10.678%	120	636	+34.713%
2026-07-24	5.8000	6.1500	4.8000	4.8700	-17.036%	41	622	+20.329%
2026-07-23	8.2500	8.3400	5.8000	5.8700	-64.532%	58	637	-0.170%
2026-07-22	17.5900	17.5900	16.5500	16.5500	-7.283%	71	665	-64.592%
2026-07-21	16.8500	19.6000	16.8500	17.8500	+12.975%	90	649	-67.171%
2026-07-20	20.1000	20.1500	15.8000	15.8000	-17.708%	85	643	-62.911%
2026-07-17	19.4000	20.2600	18.7800	19.2000	-16.449%	49	644	-69.479%
2026-07-16	24.3500	24.3500	22.1000	22.9800	-8.227%	15	657	-74.500%
2026-07-15	27.2500	29.2000	23.6700	25.0400	+0.160%	37	655	-76.597%
2026-07-14	25.5300	26.1500	25.0000	25.0000	+1.958%	18	646	-76.560%
2026-07-13	25.6800	25.6800	24.5000	24.5200	-22.159%	20	641	-76.101%
2026-07-10	31.3000	31.5000	30.9500	31.5000	+6.419%	21	638	-81.397%
2026-07-09	25.4000	30.8000	25.0100	29.6000	+12.977%	20	637	-80.203%
2026-07-08	25.6000	26.2000	24.6000	26.2000	-9.343%	6	646	-77.634%
2026-07-07	33.6900	33.6900	28.9000	28.9000	-17.310%	8	651	-79.723%
2026-07-06	26.3000	35.1700	26.3000	34.9500	+37.707%	29	652	-83.233%
2026-07-02	39.4000	39.4500	24.6000	25.3800	-35.106%	365	711	-76.911%
2026-07-01	38.0300	42.6900	38.0300	39.1100	-2.225%	91	711	-85.017%
2026-06-30	31.8400	40.0000	31.8400	40.0000	+15.075%	23	717	-85.350%
2026-06-29	22.0000	34.8200	21.8500	34.7600	+65.052%	37	696	-83.142%
2026-06-26	19.0700	21.0600	19.0700	21.0600	+6.525%	2	701	-72.175%
2026-06-25	21.0500	21.0500	19.7700	19.7700	-9.103%	15	701	-70.359%
2026-06-24	23.6700	23.6700	21.0300	21.7500	-8.073%	37	698	-73.057%
2026-06-23	27.0500	27.0500	23.6600	23.6600	-29.183%	50	685	-75.232%
2026-06-22	30.9400	35.0800	30.9400	33.4100	+15.886%	10	685	-82.460%
2026-06-18	28.7500	28.9000	27.7900	28.8300	-5.784%	23	725	-79.674%
2026-06-17	32.1600	32.9200	30.6000	30.6000	-10.943%	160	725	-80.850%
2026-06-16	35.8000	37.6000	33.8500	34.3600	-9.101%	175	725	-82.945%
2026-06-15	38.8900	38.8900	37.3600	37.8000	+2.439%	262	496	-84.497%
2026-06-12	37.4500	37.4500	34.7000	36.9000	+13.225%	12	496	-84.119%
2026-06-11	30.0700	32.5900	29.8000	32.5900	+12.768%	14	496	-82.019%
2026-06-10	30.7000	30.7000	28.9000	28.9000	-15.988%	19	500	-79.723%
2026-06-09	43.5300	43.5300	31.2000	34.4000	-13.350%	22	498	-82.965%
2026-06-08	35.0000	41.0500	34.4700	39.7000	+20.303%	40	500	-85.239%
2026-06-05	40.6000	40.6000	32.0200	33.0000	-23.788%	66	508	-82.242%
2026-06-04	43.9000	43.9000	43.3000	43.3000	-5.562%	6	535	-86.467%
2026-06-03	50.7200	50.7200	45.5000	45.8500	-0.174%	6	540	-87.219%
2026-06-02	43.0000	45.9300	43.0000	45.9300	+4.743%	6	541	-87.241%
2026-06-01	44.1000	44.3000	43.8500	43.8500	-14.854%	7	542	-86.636%
2026-05-29	53.5500	53.5500	49.2500	51.5000	-9.283%	24	540	-88.621%
2026-05-28	55.1200	56.7700	55.1200	56.7700	+0.123%	7	526	-89.678%
2026-05-27	58.0000	59.6600	55.4200	56.7000	+11.724%	29	524	-89.665%
2026-05-26	51.4700	52.0000	49.9500	50.7500	+4.167%	22	531	-88.453%
2026-05-22	46.8000	50.4400	46.8000	48.7200	+9.459%	18	541	-87.972%
2026-05-21	45.0000	46.1700	43.2800	44.5100	+3.152%	5	536	-86.834%
2026-05-20	42.3500	43.4200	42.3500	43.1500	+12.487%	7	536	-86.419%
2026-05-19	35.8000	38.3600	35.8000	38.3600	-6.439%	5	534	-84.724%
2026-05-18	45.8300	45.8300	39.9300	41.0000	-16.327%	17	534	-85.707%
2026-05-15	53.5900	53.5900	48.9500	49.0000	-19.712%	61	534	-88.041%
2026-05-14	61.2000	66.2200	61.0300	61.0300	-2.896%	44	513	-90.398%
2026-05-13	64.8000	68.1000	62.8500	62.8500	+19.600%	43	490	-90.676%
2026-05-12	58.6200	58.6200	52.5500	52.5500	-14.134%	18	490	-88.849%
2026-05-11	45.9200	64.6300	45.9200	61.2000	+20.118%	92	490	-90.425%
2026-05-08	46.8000	52.1000	46.8000	50.9500	+20.592%	77	437	-88.499%
2026-05-07	42.1700	43.0000	40.0500	42.2500	+14.903%	6	407	-86.130%
2026-05-06	33.4000	36.7700	33.4000	36.7700	+9.925%	7	405	-84.063%
2026-05-04	32.4000	33.4500	32.4000	33.4500	-6.564%	7	399	-82.481%
2026-05-01	31.0000	35.8000	31.0000	35.8000	+35.812%	23	383	-83.631%
2026-04-30	24.3500	26.3600	24.3500	26.3600	+0.152%	21	383	-77.769%
2026-04-29	25.3500	26.3200	25.3500	26.3200	-4.776%	11	378	-77.736%
2026-04-28	28.5000	28.5000	27.5000	27.6400	+4.145%	11	371	-78.799%
2026-04-27	25.5000	26.5400	24.9700	26.5400	-7.847%	15	372	-77.920%
2026-04-24	29.9000	30.5500	28.0100	28.8000	+3.971%	6	361	-79.653%
2026-04-23	30.2800	30.2800	27.0000	27.7000	-20.173%	18	363	-78.845%
2026-04-22	35.5800	35.7000	34.7000	34.7000	-1.977%	74	365	-83.112%
2026-04-21	36.1900	36.1900	35.4000	35.4000	-3.014%	2	357	-83.446%
2026-04-20	42.0200	42.3500	36.5000	36.5000	-11.084%	63	357	-83.945%
2026-04-17	39.5500	45.4700	38.5500	41.0500	+11.549%	23	340	-85.725%
2026-04-16	36.5500	37.4500	33.8500	36.8000	-3.791%	104	344	-84.076%
2026-04-15	26.6000	40.4000	26.6000	38.2500	+47.399%	29	426	-84.680%
2026-04-14	23.5100	26.1900	23.5100	25.9500	+21.148%	15	420	-77.418%
2026-04-13	21.9000	21.9000	21.4200	21.4200	+8.073%	59	408	-72.642%
2026-04-10	19.8200	19.8200	19.8200	19.8200	-6.948%	2	385	-70.434%
2026-04-09	21.3000	21.3000	21.3000	21.3000	+0.377%	2	387	-72.488%
2026-04-08	21.7000	21.7000	21.0000	21.2200	+3.512%	20	388	-72.385%
2026-04-07	19.2000	20.5000	19.2000	20.5000	-9.091%	10	378	-71.415%
2026-04-06	24.6000	24.8300	21.8600	22.5500	-12.597%	26	380	-74.013%
2026-04-02	28.2500	28.2500	25.8000	25.8000	-17.703%	9	384	-77.287%
2026-04-01	30.9000	31.3500	30.9000	31.3500	+5.912%	8	384	-81.308%
2026-03-31	27.1000	29.6000	27.1000	29.6000	+17.928%	6	379	-80.203%
2026-03-30	27.5600	27.5600	25.1000	25.1000	-12.238%	7	378	-76.653%
2026-03-27	29.2700	29.7000	28.0500	28.6000	-17.792%	12	377	-79.510%
2026-03-26	34.7900	34.7900	34.7900	34.7900	-4.423%	2	376	-83.156%
2026-03-24	36.0000	36.6700	36.0000	36.4000	+5.051%	7	376	-83.901%
2026-03-23	35.9700	35.9700	33.9100	34.6500	+12.977%	26	376	-83.088%
2026-03-20	32.8500	33.3200	30.6700	30.6700	-15.719%	4	388	-80.893%
2026-03-19	37.2500	37.6900	36.1200	36.3900	-11.438%	61	386	-83.897%
2026-03-18	43.7000	44.0000	41.0900	41.0900	-7.204%	19	356	-85.739%
2026-03-17	44.4000	44.4000	44.0000	44.2800	-0.494%	5	338	-86.766%
2026-03-16	45.7900	45.7900	44.5000	44.5000	-5.780%	3	338	-86.831%
2026-03-12	46.9900	47.2300	46.2000	47.2300	-9.417%	4	335	-87.593%
2026-03-11	52.2200	52.2200	52.1400	52.1400	+6.083%	2	333	-88.761%
2026-03-10	49.1500	49.1500	49.1500	49.1500	+13.379%	1	332	-88.077%
2026-03-09	42.7500	43.3500	42.2200	43.3500	-10.006%	22	333	-86.482%
2026-03-06	47.6900	48.1800	47.0500	48.1700	-5.177%	13	343	-87.835%
2026-03-05	51.5200	51.5200	50.8000	50.8000	-0.781%	2	334	-88.465%
2026-03-04	48.0000	51.2000	48.0000	51.2000	+13.400%	79	333	-88.555%
2026-03-03	46.7000	46.7000	44.2000	45.1500	-10.876%	102	330	-87.021%
2026-03-02	48.2200	50.6600	48.2200	50.6600	+2.096%	28	292	-88.433%
2026-02-27	49.1500	49.6200	49.1500	49.6200	-5.969%	26	266	-88.190%
2026-02-26	54.4500	54.4500	52.7700	52.7700	-10.650%	8	260	-88.895%
2026-02-25	59.0600	59.0600	59.0600	59.0600	+11.962%	25	229	-90.078%
2026-02-24	50.9200	52.7500	50.6900	52.7500	+10.010%	36	229	-88.891%
2026-02-23	51.2000	51.2000	47.8500	47.9500	-16.753%	14	194	-87.779%
2026-02-20	55.8000	57.6000	55.6000	57.6000	-0.552%	35	196	-89.826%
2026-02-18	58.1400	58.1400	57.9200	57.9200	+6.942%	14	192	-89.883%
2026-02-17	54.1600	54.1600	54.1600	54.1600	-24.934%	12	193	-89.180%
2026-02-12	72.1500	72.1500	72.1500	72.1500	+5.745%	1	181	-91.878%
2026-02-11	72.2000	72.2500	68.2300	68.2300	+11.360%	30	180	-91.411%
2026-02-06	61.7700	61.7700	61.2700	61.2700	+10.059%	4	161	-90.436%
2026-02-05	53.3000	55.6700	53.3000	55.6700	-5.484%	3	157	-89.474%
2026-02-04	60.5900	60.5900	58.5500	58.9000	-8.012%	111	158	-90.051%
2026-02-03	69.3300	69.3300	64.0300	64.0300	-5.769%	11	66	-90.848%
2026-02-02	64.8500	67.9500	64.8500	67.9500	-11.719%	27	61	-91.376%
2026-01-30	76.9700	76.9700	76.9700	76.9700	+19.186%	1	61	-92.387%
2026-01-29	72.0800	72.0800	64.0700	64.5800	-13.559%	17	60	-90.926%
2026-01-27	76.5500	76.5500	74.5000	74.7100	-6.320%	17	51	-92.156%
2026-01-26	80.1000	80.1000	79.7500	79.7500	-7.213%	22	56	-92.652%
2026-01-23	85.9500	85.9500	85.9500	85.9500	+0.339%	1	36	-93.182%
2026-01-22	85.6600	85.6600	85.6600	85.6600	+20.377%	15	36	-93.159%
2026-01-21	71.1600	71.1600	71.1600	71.1600	-1.916%	1	23	-91.765%
2026-01-20	71.5200	72.5500	71.3000	72.5500	-8.914%	16	23	-91.923%
2026-01-16	79.6500	79.6500	79.6500	79.6500	-4.952%	2	6	-92.643%
2026-01-15	83.8000	83.8000	83.8000	83.8000	+4.489%	3	6	-93.007%
2026-01-14	83.6700	83.6700	80.2000	80.2000	-6.928%	3	4	-92.693%
2026-01-13	86.1700	86.1700	86.1700	86.1700	0.000%	1	1	-93.199%