Dark

TSLA20261120C470
TSLA Nov 20 2026 470.00 Call (TSLA261120C00470000)
option OPRA

EOD

Sep 21, 2026

4.90+28.947%(+1.10)151

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	4.4700	5.3500	4.4700	4.9000	+28.947%	151	2,534	0.000%
2026-09-18	4.6500	4.8500	3.7900	3.8000	-15.367%	143	2,512	+28.947%
2026-09-17	4.7000	5.3500	4.3200	4.4900	+19.733%	120	2,454	+9.131%
2026-09-16	3.9600	4.5000	3.5600	3.7500	+2.740%	32	2,444	+30.667%
2026-09-15	4.0500	4.2500	3.6000	3.6500	-8.521%	139	2,443	+34.247%
2026-09-14	4.2500	4.3300	3.8000	3.9900	-16.875%	364	2,389	+22.807%
2026-09-11	5.1000	5.4600	4.8000	4.8000	-5.325%	183	2,108	+2.083%
2026-09-10	5.3000	6.3400	4.8600	5.0700	-19.905%	139	2,059	-3.353%
2026-09-09	6.8500	7.0000	6.2100	6.3300	+4.628%	93	2,057	-22.591%
2026-09-08	5.4200	6.3700	4.6500	6.0500	+28.723%	96	2,053	-19.008%
2026-09-04	5.3900	5.3900	4.0000	4.7000	-41.250%	330	2,065	+4.255%
2026-09-03	7.5000	10.4500	7.5000	8.0000	+59.046%	331	2,065	-38.750%
2026-09-02	4.4000	5.0300	4.4000	5.0300	+3.711%	14	1,970	-2.584%
2026-09-01	5.2900	5.4700	4.8500	4.8500	-28.360%	108	1,972	+1.031%
2026-08-31	4.5700	7.2500	4.5700	6.7700	+69.250%	76	1,980	-27.622%
2026-08-28	4.7500	4.8800	3.9000	4.0000	-23.077%	957	1,962	+22.500%
2026-08-27	5.0600	5.3100	5.0600	5.2000	+15.813%	67	1,343	-5.769%
2026-08-26	4.4500	4.6100	4.4500	4.4900	-21.913%	11	1,339	+9.131%
2026-08-25	5.6000	5.7500	5.5300	5.7500	+1.411%	16	1,341	-14.783%
2026-08-24	6.6500	6.6500	5.6700	5.6700	-29.125%	1,519	1,330	-13.580%
2026-08-21	6.5000	8.6500	6.5000	8.0000	+49.254%	1,751	2,815	-38.750%
2026-08-20	5.1000	5.4200	4.9500	5.3600	-13.548%	134	2,789	-8.582%
2026-08-19	4.6500	6.2000	4.4500	6.2000	+35.076%	38	2,767	-20.968%
2026-08-18	4.7000	4.7000	4.2400	4.5900	-2.340%	68	2,764	+6.754%
2026-08-17	4.8000	4.8100	4.6800	4.7000	-11.488%	55	2,772	+4.255%
2026-08-14	5.5500	6.8500	4.6900	5.3100	+5.988%	60	2,781	-7.721%
2026-08-13	3.8000	5.1000	3.8000	5.0100	+31.842%	13	2,779	-2.196%
2026-08-12	4.8500	4.8500	3.5600	3.8000	-20.168%	104	2,774	+28.947%
2026-08-11	5.1500	5.3000	4.7600	4.7600	+0.422%	18	2,783	+2.941%
2026-08-10	5.1700	5.3000	4.7400	4.7400	-7.059%	6	2,787	+3.376%
2026-08-07	5.6300	6.0000	4.9700	5.1000	+16.438%	30	2,789	-3.922%
2026-08-06	4.8500	4.8500	4.3800	4.3800	-7.789%	2	2,780	+11.872%
2026-08-05	4.9100	4.9500	4.7500	4.7500	-19.628%	7	2,780	+3.158%
2026-08-04	5.0200	5.9100	5.0200	5.9100	+15.882%	38	2,783	-17.090%
2026-08-03	4.5800	5.2700	4.5000	5.1000	+30.769%	88	2,767	-3.922%
2026-07-31	3.4500	3.9000	3.4100	3.9000	+4.000%	74	2,787	+25.641%
2026-07-30	3.5000	3.7500	3.5000	3.7500	+19.048%	34	2,773	+30.667%
2026-07-29	3.3700	3.3700	3.1500	3.1500	-17.105%	12	2,774	+55.556%
2026-07-28	3.6000	3.8000	3.3500	3.8000	-1.299%	54	2,784	+28.947%
2026-07-27	4.4700	4.5000	3.8000	3.8500	-13.483%	62	2,783	+27.273%
2026-07-24	5.1000	5.1000	4.2500	4.4500	-11.000%	174	2,771	+10.112%
2026-07-23	7.9000	8.2500	5.0000	5.0000	-65.753%	1,236	2,858	-2.000%
2026-07-22	15.4500	15.6900	14.4000	14.6000	-9.317%	100	2,041	-66.438%
2026-07-21	15.2500	17.1800	15.2500	16.1000	+16.245%	147	2,037	-69.565%
2026-07-20	15.2100	15.2700	13.8500	13.8500	-19.710%	176	2,059	-64.621%
2026-07-17	17.1900	18.1600	16.7000	17.2500	-16.343%	22	2,050	-71.594%
2026-07-16	19.9700	21.8900	19.4700	20.6200	-8.721%	17	2,053	-76.237%
2026-07-15	25.9500	25.9500	21.3500	22.5900	-2.165%	64	2,054	-78.309%
2026-07-14	23.6500	23.9500	22.9500	23.0900	+4.955%	19	2,059	-78.779%
2026-07-13	26.3000	26.3000	21.9500	22.0000	-19.266%	9	2,054	-77.727%
2026-07-10	28.7000	29.5000	27.2500	27.2500	+0.184%	61	2,050	-82.018%
2026-07-09	22.3500	27.2000	22.3500	27.2000	+22.247%	17	2,059	-81.985%
2026-07-08	23.9000	23.9000	22.2500	22.2500	-15.238%	4	2,056	-77.978%
2026-07-07	31.0400	31.0400	26.2500	26.2500	-15.049%	5	2,055	-81.333%
2026-07-06	25.3500	32.0000	25.3500	30.9000	+34.641%	33	2,054	-84.142%
2026-07-02	36.2000	36.2000	22.2500	22.9500	-36.497%	183	2,087	-78.649%
2026-07-01	35.5300	38.4600	35.0300	36.1400	+5.518%	169	2,087	-86.442%
2026-06-30	30.1500	34.2500	30.1500	34.2500	+9.600%	49	2,001	-85.693%
2026-06-29	23.5000	31.2500	23.5000	31.2500	+56.642%	90	2,002	-84.320%
2026-06-26	17.3800	21.2100	17.3800	19.9500	+10.526%	20	1,955	-75.439%
2026-06-25	19.0200	19.0200	17.8000	18.0500	-8.700%	55	1,961	-72.853%
2026-06-24	21.6800	21.6800	19.0500	19.7700	-7.400%	133	1,953	-75.215%
2026-06-23	24.5000	24.5000	21.0200	21.3500	-29.305%	115	1,910	-77.049%
2026-06-22	28.3500	33.7500	28.3500	30.2000	+15.179%	5	1,878	-83.775%
2026-06-18	26.0000	27.3100	25.4000	26.2200	-14.173%	23	1,887	-81.312%
2026-06-17	28.6500	30.5500	28.6500	30.5500	-3.870%	3	1,887	-83.961%
2026-06-16	31.0000	34.3900	31.0000	31.7800	-10.479%	39	1,887	-84.581%
2026-06-15	35.6200	35.6200	34.0500	35.5000	+1.429%	48	1,924	-86.197%
2026-06-12	32.0500	35.0000	32.0500	35.0000	+15.321%	16	1,924	-86.000%
2026-06-11	27.3500	30.5800	27.3500	30.3500	+14.141%	19	1,924	-83.855%
2026-06-10	29.8300	31.1500	26.3500	26.5900	-14.364%	71	1,918	-81.572%
2026-06-09	37.8100	37.8100	28.5500	31.0500	-8.676%	1,614	1,901	-84.219%
2026-06-08	34.0000	34.0000	34.0000	34.0000	+12.769%	1	386	-85.588%
2026-06-05	35.5500	35.6800	30.0500	30.1500	-25.830%	91	386	-83.748%
2026-06-04	40.6500	40.6500	40.6500	40.6500	-3.444%	1	378	-87.946%
2026-06-03	41.0000	47.0800	41.0000	42.1000	0.000%	59	377	-88.361%
2026-06-02	38.7000	42.1000	38.7000	42.1000	+4.337%	38	322	-88.361%
2026-06-01	42.0000	42.7800	40.3500	40.3500	-17.061%	6	292	-87.856%
2026-05-29	46.2000	50.5200	46.1500	48.6500	-7.333%	24	293	-89.928%
2026-05-28	52.4400	52.9000	52.4400	52.5000	+0.306%	4	280	-90.667%
2026-05-27	51.4000	55.7000	51.3500	52.3400	+13.783%	22	279	-90.638%
2026-05-22	43.1000	47.3800	43.1000	46.0000	+10.843%	17	285	-89.348%
2026-05-21	44.0500	44.0500	41.3500	41.5000	+3.750%	29	285	-88.193%
2026-05-20	38.6000	40.0500	38.6000	40.0000	+12.835%	4	285	-87.750%
2026-05-19	33.1000	36.0000	32.9000	35.4500	-8.374%	8	262	-86.178%
2026-05-18	38.2800	38.6900	37.2000	38.6900	-16.255%	9	262	-87.335%
2026-05-15	47.6500	48.5000	45.9400	46.2000	-22.548%	19	262	-89.394%
2026-05-14	58.1700	62.5600	58.0500	59.6500	+1.446%	6	252	-91.785%
2026-05-13	54.3500	62.0800	54.3500	58.8000	+19.682%	26	250	-91.667%
2026-05-12	52.5900	52.6500	49.1300	49.1300	-14.956%	14	250	-90.026%
2026-05-11	44.9500	61.1100	44.9500	57.7700	+21.621%	73	250	-91.518%
2026-05-08	42.5000	48.0000	42.5000	47.5000	+24.869%	35	209	-89.684%
2026-05-07	37.7500	38.0400	37.7500	38.0400	+14.406%	7	214	-87.119%
2026-05-06	33.2500	33.2500	33.2500	33.2500	+7.258%	1	211	-85.263%
2026-05-05	32.9000	32.9500	31.0000	31.0000	-0.482%	5	210	-84.194%
2026-05-01	30.0000	33.5000	30.0000	31.1500	+15.799%	6	204	-84.270%
2026-04-30	26.9000	26.9000	26.9000	26.9000	+11.618%	1	204	-81.784%
2026-04-29	23.8000	24.1000	23.8000	24.1000	-5.490%	11	203	-79.668%
2026-04-28	27.4000	27.4000	25.5000	25.5000	-4.673%	2	193	-80.784%
2026-04-27	23.4100	27.0000	23.0000	26.7500	+1.827%	10	192	-81.682%
2026-04-24	25.7500	26.2700	25.1500	26.2700	+5.080%	9	192	-81.348%
2026-04-23	30.0500	30.0500	24.6400	25.0000	-24.265%	7	191	-80.400%
2026-04-22	32.9000	33.5000	32.7000	33.0100	-0.121%	10	193	-85.156%
2026-04-21	33.0600	33.0600	32.9500	33.0500	-3.785%	3	192	-85.174%
2026-04-20	36.0000	36.0000	33.6000	34.3500	-9.367%	11	193	-85.735%
2026-04-17	35.9000	41.8300	35.9000	37.9000	+15.725%	41	194	-87.071%
2026-04-16	32.7000	32.7500	31.4000	32.7500	-3.506%	6	195	-85.038%
2026-04-15	24.8200	36.7200	24.8200	33.9400	+41.712%	27	194	-85.563%
2026-04-14	21.5900	24.6800	21.5900	23.9500	+20.050%	26	183	-79.541%
2026-04-13	19.4100	20.1900	19.4100	19.9500	+8.838%	17	176	-75.439%
2026-04-10	18.3300	18.3300	18.3300	18.3300	-5.807%	3	176	-73.268%
2026-04-09	17.2100	19.4600	17.2100	19.4600	+2.421%	3	179	-74.820%
2026-04-08	21.0000	21.0000	19.0000	19.0000	+5.556%	18	181	-74.211%
2026-04-07	17.9500	18.5000	17.9500	18.0000	-13.462%	10	180	-72.778%
2026-04-06	24.7000	24.7000	19.7300	20.8000	-13.514%	25	188	-76.442%
2026-04-02	25.1800	25.1800	24.0500	24.0500	-21.148%	7	199	-79.626%
2026-04-01	30.5000	30.5000	30.5000	30.5000	+13.383%	4	199	-83.934%
2026-03-31	24.6000	26.9000	24.5000	26.9000	+20.089%	13	199	-81.784%
2026-03-30	25.2000	25.2000	22.4000	22.4000	-13.846%	12	193	-78.125%
2026-03-27	26.8000	26.8000	25.3900	26.0000	-11.354%	5	188	-81.154%
2026-03-26	32.5000	32.5000	29.3300	29.3300	-19.644%	7	188	-83.294%
2026-03-25	36.5000	36.5000	36.5000	36.5000	+7.670%	1	189	-86.575%
2026-03-24	33.4400	33.9000	33.4400	33.9000	+4.630%	2	189	-85.546%
2026-03-23	32.5100	34.2500	31.3500	32.4000	+12.227%	23	188	-84.877%
2026-03-20	32.1500	32.1500	28.8700	28.8700	-13.949%	2	178	-83.027%
2026-03-19	34.0000	34.0000	33.5500	33.5500	-13.352%	9	178	-85.395%
2026-03-18	41.0000	41.0000	38.7200	38.7200	-4.677%	16	172	-87.345%
2026-03-17	41.3000	41.3000	40.5500	40.6200	-5.425%	9	171	-87.937%
2026-03-13	42.2000	42.9500	41.9700	42.9500	-0.785%	7	169	-88.591%
2026-03-12	43.2900	43.2900	43.2900	43.2900	-4.500%	100	163	-88.681%
2026-03-11	45.3300	45.3300	45.3300	45.3300	+10.696%	2	209	-89.190%
2026-03-09	39.9700	40.9500	39.5000	40.9500	-11.075%	16	209	-88.034%
2026-03-06	45.0000	46.5500	45.0000	46.0500	-4.421%	9	199	-89.359%
2026-03-05	48.1800	48.1800	48.1800	48.1800	+1.432%	2	204	-89.830%
2026-03-04	44.5700	47.8000	44.4000	47.5000	+12.161%	130	202	-89.684%
2026-03-03	44.7300	44.7300	41.8300	42.3500	-9.721%	64	129	-88.430%
2026-03-02	42.5600	46.9100	42.5600	46.9100	+0.450%	35	108	-89.554%
2026-02-27	48.9500	48.9500	46.7000	46.7000	-5.733%	5	96	-89.507%
2026-02-26	53.0100	53.3000	49.5400	49.5400	-10.513%	5	92	-90.109%
2026-02-25	54.0000	55.3600	54.0000	55.3600	+7.725%	2	88	-91.149%
2026-02-24	47.8500	51.3900	47.8500	51.3900	+13.795%	9	88	-90.465%
2026-02-23	49.2200	49.2200	45.1600	45.1600	-14.599%	27	85	-89.150%
2026-02-20	52.4500	52.9800	52.4500	52.8800	-1.011%	7	81	-90.734%
2026-02-19	55.1000	55.1000	53.4200	53.4200	-2.233%	4	85	-90.827%
2026-02-18	55.0200	56.4900	54.6400	54.6400	+0.626%	4	82	-91.032%
2026-02-17	52.5000	54.3000	52.5000	54.3000	-10.455%	11	80	-90.976%
2026-02-13	57.8100	60.6400	57.8100	60.6400	-9.829%	21	56	-91.920%
2026-02-11	67.2500	67.2500	67.2500	67.2500	+11.600%	11	56	-92.714%
2026-02-09	60.2600	60.2600	60.2600	60.2600	+18.436%	1	46	-91.869%
2026-02-05	49.6500	50.8800	49.6500	50.8800	-4.630%	6	46	-90.369%
2026-02-04	57.7200	57.7200	53.3500	53.3500	-13.421%	3	45	-90.815%
2026-02-03	64.1700	64.1700	61.6200	61.6200	-13.211%	2	45	-92.048%
2026-01-30	67.9000	71.0000	67.9000	71.0000	+11.198%	2	46	-93.099%
2026-01-29	68.5800	68.5800	61.8500	63.8500	-12.546%	14	44	-92.326%
2026-01-27	72.3000	73.0100	72.3000	73.0100	-3.732%	18	52	-93.289%
2026-01-26	75.8400	75.8400	75.8400	75.8400	-5.672%	4	38	-93.539%
2026-01-23	80.4000	80.4000	80.4000	80.4000	-1.107%	1	34	-93.905%
2026-01-22	79.6000	81.4300	79.6000	81.3000	+26.439%	15	34	-93.973%
2026-01-21	64.3000	64.3000	64.3000	64.3000	-3.743%	3	20	-92.379%
2026-01-20	67.7700	67.7700	66.8000	66.8000	-12.451%	16	18	-92.665%
2026-01-16	75.1900	76.3000	75.1900	76.3000	-3.686%	16	5	-93.578%
2026-01-15	79.2200	79.2200	79.2200	79.2200	+3.623%	1	5	-93.815%
2026-01-14	76.4500	76.4500	76.4500	76.4500	-7.546%	1	4	-93.591%
2026-01-13	82.6900	82.6900	82.6900	82.6900	-2.832%	3	3	-94.074%
2026-01-12	85.1000	85.1000	85.1000	85.1000	0.000%	3	3	-94.242%