Dark

TSLA20261120C465
TSLA Nov 20 2026 465.00 Call (TSLA261120C00465000)
option OPRA

EOD

Sep 21, 2026

5.50+30.024%(+1.27)438

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	5.3200	5.9500	4.9300	5.5000	+30.024%	438	870	0.000%
2026-09-18	4.2500	4.6500	4.1500	4.2300	-11.875%	100	823	+30.024%
2026-09-17	4.8000	5.5000	4.8000	4.8000	+20.000%	76	823	+14.583%
2026-09-16	4.3900	4.9000	3.7700	4.0000	+3.896%	146	789	+37.500%
2026-09-15	4.2000	4.6400	3.8500	3.8500	-12.500%	74	776	+42.857%
2026-09-14	4.7500	4.7800	4.2500	4.4000	-16.981%	192	775	+25.000%
2026-09-11	5.7000	5.9500	5.1000	5.3000	-3.636%	94	746	+3.774%
2026-09-10	5.3900	6.1000	5.2300	5.5000	-18.519%	26	697	0.000%
2026-09-09	7.8000	7.8000	6.7500	6.7500	+5.469%	6	692	-18.519%
2026-09-08	5.0000	6.8400	5.0000	6.4000	+30.612%	67	690	-14.063%
2026-09-04	5.8200	5.8200	4.3500	4.9000	-44.000%	38	694	+12.245%
2026-09-03	8.4000	11.0000	8.4000	8.7500	+73.267%	104	694	-37.143%
2026-09-02	4.9700	5.0700	4.9700	5.0500	-2.885%	12	670	+8.911%
2026-09-01	5.7800	5.8900	5.0500	5.2000	-28.276%	142	667	+5.769%
2026-08-31	5.0500	7.6500	5.0500	7.2500	+66.667%	23	631	-24.138%
2026-08-28	5.0000	5.0000	4.3000	4.3500	-21.622%	8	623	+26.437%
2026-08-27	5.3500	5.9000	5.3500	5.5500	+13.265%	19	621	-0.901%
2026-08-26	4.9000	4.9500	4.8600	4.9000	-17.230%	27	625	+12.245%
2026-08-25	6.1000	6.1500	5.9200	5.9200	+2.069%	7	641	-7.095%
2026-08-24	6.4500	7.0300	5.8000	5.8000	-32.480%	66	641	-5.172%
2026-08-21	6.2000	9.0500	6.2000	8.5900	+54.775%	71	646	-35.972%
2026-08-20	5.6300	5.7000	5.5000	5.5500	-15.909%	30	626	-0.901%
2026-08-19	6.4000	6.6000	6.2800	6.6000	+37.500%	13	613	-16.667%
2026-08-18	4.3300	5.1000	4.3300	4.8000	-4.950%	13	608	+14.583%
2026-08-17	5.0800	5.0800	4.9600	5.0500	-25.296%	33	609	+8.911%
2026-08-14	6.7600	6.7600	6.7600	6.7600	+28.273%	11	613	-18.639%
2026-08-13	4.1000	5.2700	4.1000	5.2700	+28.537%	158	608	+4.364%
2026-08-12	4.2500	4.2500	3.7500	4.1000	-19.608%	105	588	+34.146%
2026-08-11	5.6700	5.6700	5.1000	5.1000	-3.774%	107	578	+7.843%
2026-08-10	5.4200	5.4200	5.0400	5.3000	+0.569%	186	568	+3.774%
2026-08-07	5.1000	6.3600	5.1000	5.2700	+4.356%	45	559	+4.364%
2026-08-06	5.0500	5.0500	5.0500	5.0500	0.000%	1	542	+8.911%
2026-08-05	5.2000	5.2000	5.0500	5.0500	-12.931%	6	541	+8.911%
2026-08-04	5.8000	5.8000	5.8000	5.8000	+5.455%	15	541	-5.172%
2026-08-03	5.6500	5.6500	5.2400	5.5000	+37.500%	179	541	0.000%
2026-07-31	4.0000	4.0000	4.0000	4.0000	-4.077%	1	550	+37.500%
2026-07-30	3.7500	4.1700	3.7500	4.1700	+23.009%	4	549	+31.894%
2026-07-29	3.6100	3.6600	3.3900	3.3900	-15.250%	114	551	+62.242%
2026-07-28	3.8400	4.0000	3.5700	4.0000	0.000%	26	542	+37.500%
2026-07-27	5.0500	5.1000	4.0000	4.0000	-13.043%	24	526	+37.500%
2026-07-24	5.9000	5.9000	4.5500	4.6000	-24.590%	97	517	+19.565%
2026-07-23	7.0000	7.0000	5.3000	6.1000	-61.731%	26	546	-9.836%
2026-07-22	16.3500	16.5400	15.8200	15.9400	-4.665%	92	536	-65.496%
2026-07-21	16.0900	18.4000	16.0900	16.7200	+13.819%	12	548	-67.105%
2026-07-20	17.9900	17.9900	14.6900	14.6900	-19.286%	75	552	-62.560%
2026-07-17	18.4500	18.4500	17.7500	18.2000	-16.514%	52	550	-69.780%
2026-07-16	20.9700	21.8000	20.5500	21.8000	-10.729%	38	510	-74.771%
2026-07-15	26.9100	26.9100	23.2200	24.4200	+3.299%	5	510	-77.477%
2026-07-14	24.6000	24.6000	23.6400	23.6400	+1.677%	2	510	-76.734%
2026-07-13	27.5500	27.5500	23.0500	23.2500	-6.250%	15	510	-76.344%
2026-07-09	24.8000	24.8000	24.8000	24.8000	-10.791%	1	508	-77.823%
2026-07-07	30.3800	30.3800	27.8000	27.8000	-17.163%	13	508	-80.216%
2026-07-06	26.1100	33.5600	26.1100	33.5600	+36.423%	23	505	-83.611%
2026-07-02	37.6900	37.6900	23.6000	24.6000	-33.693%	5	509	-77.642%
2026-07-01	39.3200	40.5300	37.1000	37.1000	+3.256%	5	509	-85.175%
2026-06-30	34.9000	35.9300	34.4900	35.9300	+15.160%	14	507	-84.692%
2026-06-29	26.0000	31.9700	26.0000	31.2000	+36.245%	12	516	-82.372%
2026-06-26	18.6900	22.9000	18.6900	22.9000	+22.525%	9	515	-75.983%
2026-06-25	19.8500	19.8500	18.6900	18.6900	-11.422%	2	516	-70.572%
2026-06-24	22.0500	22.0500	21.1000	21.1000	-8.855%	12	514	-73.934%
2026-06-23	25.4200	25.4200	23.1500	23.1500	-25.801%	9	504	-76.242%
2026-06-22	31.2000	31.2000	31.2000	31.2000	+13.455%	1	509	-82.372%
2026-06-18	26.4500	28.6000	25.4000	27.5000	-8.180%	23	531	-80.000%
2026-06-17	29.9500	29.9500	29.9500	29.9500	-8.689%	21	531	-81.636%
2026-06-16	32.8000	32.8000	32.8000	32.8000	-8.508%	1	531	-83.232%
2026-06-15	38.3500	38.3500	35.8500	35.8500	+0.140%	17	545	-84.658%
2026-06-12	36.0000	36.0000	35.5000	35.8000	+12.969%	3	545	-84.637%
2026-06-11	29.0000	31.6900	29.0000	31.6900	+13.422%	2	545	-82.644%
2026-06-10	28.1500	28.1500	27.8500	27.9400	-14.947%	9	543	-80.315%
2026-06-09	32.8500	32.8500	32.8500	32.8500	-15.094%	1	535	-83.257%
2026-06-08	36.9300	38.6900	36.9300	38.6900	+23.099%	2	534	-85.784%
2026-06-05	36.6200	36.6200	31.4300	31.4300	-29.132%	29	535	-82.501%
2026-06-03	43.6500	44.3500	43.6500	44.3500	-0.113%	2	524	-87.599%
2026-06-02	40.0000	44.4500	40.0000	44.4000	+5.967%	27	522	-87.613%
2026-06-01	42.3000	42.3000	41.9000	41.9000	-16.116%	3	502	-86.874%
2026-05-29	48.0500	49.9500	47.8000	49.9500	-10.081%	5	502	-88.989%
2026-05-28	55.5500	55.5500	55.5500	55.5500	+1.740%	12	497	-90.099%
2026-05-27	57.7000	57.7000	54.3000	54.6000	+8.982%	7	509	-89.927%
2026-05-26	47.9400	50.1000	47.8500	50.1000	+4.812%	3	507	-89.022%
2026-05-22	45.2500	48.7500	45.2500	47.8000	+6.222%	19	505	-88.494%
2026-05-21	44.5000	45.0000	42.0000	45.0000	+7.914%	6	510	-87.778%
2026-05-20	41.0900	41.7000	41.0500	41.7000	+21.965%	22	510	-86.811%
2026-05-19	34.2000	34.2000	34.1900	34.1900	-10.801%	5	498	-83.913%
2026-05-18	41.7000	41.7000	38.3300	38.3300	-20.560%	7	498	-85.651%
2026-05-15	49.3000	49.9000	47.1500	48.2500	-24.750%	32	498	-88.601%
2026-05-14	60.8700	64.1200	59.1000	64.1200	+5.617%	28	483	-91.422%
2026-05-13	59.8300	63.7800	59.8300	60.7100	+19.980%	16	477	-90.941%
2026-05-12	56.1200	56.1200	50.6000	50.6000	-17.442%	3	477	-89.130%
2026-05-11	57.7100	62.4900	56.1100	61.2900	+25.852%	20	477	-91.026%
2026-05-08	47.2000	50.4100	47.2000	48.7000	+20.010%	25	475	-88.706%
2026-05-07	40.1000	40.7000	40.1000	40.5800	+14.149%	14	471	-86.447%
2026-05-06	35.5500	35.5500	35.5500	35.5500	+10.233%	1	467	-84.529%
2026-05-05	32.2500	32.2500	32.2500	32.2500	-6.386%	1	466	-82.946%
2026-05-01	34.3300	35.3000	34.3300	34.4500	+37.251%	15	466	-84.035%
2026-04-29	25.1000	25.1000	25.1000	25.1000	-11.150%	1	466	-78.088%
2026-04-27	23.6200	28.2500	23.6200	28.2500	+4.052%	13	465	-80.531%
2026-04-24	27.1500	27.1500	27.1500	27.1500	+1.991%	1	457	-79.742%
2026-04-23	28.0000	28.4000	26.6200	26.6200	-21.056%	4	457	-79.339%
2026-04-22	33.8000	33.8000	33.7200	33.7200	-3.767%	2	457	-83.689%
2026-04-21	35.0400	35.0400	35.0400	35.0400	-1.711%	1	456	-84.304%
2026-04-20	35.6500	35.6500	35.6500	35.6500	-9.747%	14	456	-84.572%
2026-04-17	42.2200	44.0500	39.5000	39.5000	+14.493%	13	461	-86.076%
2026-04-16	34.5000	34.5000	34.5000	34.5000	0.000%	2	460	-84.058%
2026-04-15	34.5000	34.5000	34.5000	34.5000	+38.554%	4	460	-84.058%
2026-04-14	23.9500	25.0500	23.9500	24.9000	+20.874%	21	457	-77.912%
2026-04-13	20.0000	21.3000	20.0000	20.6000	+5.102%	7	453	-73.301%
2026-04-10	19.7300	19.7300	19.6000	19.6000	-2.000%	2	448	-71.939%
2026-04-09	18.3000	20.0000	18.3000	20.0000	+3.681%	15	446	-72.500%
2026-04-08	21.7000	21.7000	19.2900	19.2900	-3.743%	26	451	-71.488%
2026-04-07	18.8000	20.0400	18.6100	20.0400	-3.188%	33	442	-72.555%
2026-04-06	20.7000	20.7000	20.7000	20.7000	-21.293%	1	445	-73.430%
2026-04-02	26.3000	26.3000	26.3000	26.3000	-2.629%	37	445	-79.087%
2026-03-27	28.1000	28.1000	27.0100	27.0100	-18.522%	4	445	-79.637%
2026-03-23	33.1500	33.1500	33.1500	33.1500	+10.832%	33	442	-83.409%
2026-03-20	32.2200	32.2200	29.4400	29.9100	-14.786%	9	409	-81.612%
2026-03-19	35.5200	35.6200	34.9000	35.1000	-11.498%	37	418	-84.330%
2026-03-18	41.3500	41.3500	39.6600	39.6600	-7.336%	22	425	-86.132%
2026-03-17	42.2300	42.8000	42.2300	42.8000	-6.140%	6	429	-87.150%
2026-03-16	45.6000	45.6000	45.6000	45.6000	+4.348%	1	425	-87.939%
2026-03-13	43.7000	43.7000	43.7000	43.7000	-2.193%	4	426	-87.414%
2026-03-12	44.6800	44.6800	44.6800	44.6800	+7.663%	1	423	-87.690%
2026-03-09	41.4000	41.5000	41.4000	41.5000	-9.881%	8	423	-86.747%
2026-03-06	46.0500	46.0500	46.0500	46.0500	-6.307%	1	430	-88.056%
2026-03-05	49.1500	49.1500	49.1500	49.1500	+12.343%	25	430	-88.810%
2026-03-03	45.7500	45.8500	43.7500	43.7500	-9.757%	44	419	-87.429%
2026-03-02	44.9500	48.4800	44.9500	48.4800	-6.841%	4	400	-88.655%
2026-02-26	54.9600	54.9600	52.0400	52.0400	-7.369%	11	397	-89.431%
2026-02-25	56.5000	57.9600	55.6700	56.1800	+16.098%	17	396	-90.210%
2026-02-23	50.5000	50.5000	48.3900	48.3900	-10.472%	9	396	-88.634%
2026-02-20	54.0500	54.0500	54.0500	54.0500	+0.727%	3	398	-89.824%
2026-02-19	53.6600	53.6600	53.6600	53.6600	-3.193%	1	398	-89.750%
2026-02-17	55.4300	55.4300	55.4300	55.4300	-21.487%	1	398	-90.078%
2026-02-11	70.6000	70.6000	70.6000	70.6000	+9.542%	1	397	-92.210%
2026-02-10	64.5000	64.5000	64.4500	64.4500	+8.502%	5	397	-91.466%
2026-02-06	59.4000	59.4000	59.4000	59.4000	+16.471%	60	397	-90.741%
2026-02-05	51.0000	51.0000	51.0000	51.0000	-20.869%	7	359	-89.216%
2026-02-03	63.2700	64.4500	63.2700	64.4500	-3.402%	7	352	-91.466%
2026-02-02	64.1900	66.7200	64.1900	66.7200	+3.554%	333	359	-91.757%
2026-01-29	66.0000	66.0000	64.4300	64.4300	-12.554%	2	30	-91.464%
2026-01-28	73.6800	73.6800	73.6800	73.6800	-9.872%	2	28	-92.535%
2026-01-23	82.0200	82.0200	81.7500	81.7500	-2.341%	11	26	-93.272%
2026-01-22	83.7100	83.7100	83.7100	83.7100	+25.880%	15	20	-93.430%
2026-01-21	66.5000	66.5000	66.5000	66.5000	-3.581%	3	20	-91.729%
2026-01-20	69.4700	69.4700	68.9700	68.9700	-11.006%	17	21	-92.026%
2026-01-16	77.5000	77.5000	77.5000	77.5000	-0.958%	2	4	-92.903%
2026-01-14	78.2500	78.2500	78.2500	78.2500	-8.437%	1	4	-92.971%
2026-01-13	85.4600	85.4600	85.4600	85.4600	0.000%	3	3	-93.564%