Dark

TSLA20261120C475
TSLA Nov 20 2026 475.00 Call (TSLA261120C00475000)
option OPRA

EOD

Sep 21, 2026

4.45+32.440%(+1.09)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	4.5000	5.0000	4.1500	4.4500	+32.440%	84	1,186	0.000%
2026-09-18	3.9700	4.3600	3.3600	3.3600	-18.049%	292	1,160	+32.440%
2026-09-17	4.5200	5.2500	3.9800	4.1000	+15.493%	78	981	+8.537%
2026-09-16	3.6000	4.1500	3.5500	3.5500	+4.412%	24	950	+25.352%
2026-09-15	3.7000	3.8900	3.3200	3.4000	-5.556%	11	941	+30.882%
2026-09-14	4.0500	4.0500	3.6000	3.6000	-19.822%	31	939	+23.611%
2026-09-11	4.5200	5.0300	4.3500	4.4900	-8.367%	104	943	-0.891%
2026-09-10	4.6700	5.8400	4.6700	4.9000	-15.663%	192	960	-9.184%
2026-09-09	6.1000	6.7000	5.6400	5.8100	+4.685%	110	950	-23.408%
2026-09-08	4.3700	5.8500	4.3700	5.5500	+29.070%	35	947	-19.820%
2026-09-04	5.2000	5.2000	3.7100	4.3000	-45.223%	59	927	+3.488%
2026-09-03	6.5700	9.3900	6.5700	7.8500	+80.460%	128	927	-43.312%
2026-09-02	4.3000	4.7500	4.3000	4.3500	-4.396%	24	907	+2.299%
2026-09-01	5.3800	5.3800	4.4000	4.5500	-29.128%	409	913	-2.198%
2026-08-31	4.4000	6.6900	4.4000	6.4200	+71.658%	89	641	-30.685%
2026-08-28	4.8500	4.8500	3.6000	3.7400	-25.941%	77	613	+18.984%
2026-08-27	4.6500	5.0500	4.6500	5.0500	+17.442%	18	609	-11.881%
2026-08-26	4.3500	4.3500	4.0700	4.3000	-17.308%	17	604	+3.488%
2026-08-25	5.0700	5.3500	5.0500	5.2000	+2.970%	26	601	-14.423%
2026-08-24	6.4000	6.4000	5.0500	5.0500	-31.941%	84	599	-11.881%
2026-08-21	5.3200	8.0000	5.3200	7.4200	+48.400%	119	556	-40.027%
2026-08-20	4.8700	5.2200	4.8700	5.0000	-15.254%	11	520	-11.000%
2026-08-19	5.2900	5.9000	5.2900	5.9000	+41.148%	26	517	-24.576%
2026-08-18	3.8000	4.2500	3.8000	4.1800	-5.000%	62	502	+6.459%
2026-08-17	4.5000	4.5000	4.2000	4.4000	-12.176%	50	490	+1.136%
2026-08-14	5.6000	6.3800	4.5000	5.0100	+7.742%	20	488	-11.178%
2026-08-13	3.5200	4.7500	3.5200	4.6500	+29.167%	77	491	-4.301%
2026-08-12	3.5300	3.6000	3.5000	3.6000	-18.367%	3	495	+23.611%
2026-08-11	4.6700	5.1500	4.3500	4.4100	-3.077%	16	495	+0.907%
2026-08-10	4.7000	4.8500	4.5200	4.5500	-4.211%	15	492	-2.198%
2026-08-07	5.0300	5.4100	4.6500	4.7500	+11.502%	11	490	-6.316%
2026-08-06	4.6000	4.6000	4.2200	4.2600	-5.333%	100	489	+4.460%
2026-08-05	4.8500	4.8500	4.5000	4.5000	-13.958%	6	482	-1.111%
2026-08-04	5.1400	5.2500	5.0000	5.2300	+7.613%	20	480	-14.914%
2026-08-03	3.9000	5.1000	3.9000	4.8600	+26.893%	249	493	-8.436%
2026-07-31	3.7500	3.9000	3.7300	3.8300	+9.429%	7	592	+16.188%
2026-07-30	3.3600	3.5000	3.3600	3.5000	+9.375%	4	593	+27.143%
2026-07-29	3.2700	3.2700	3.2000	3.2000	-9.605%	2	595	+39.063%
2026-07-28	3.4500	3.6000	3.2300	3.5400	-1.667%	218	596	+25.706%
2026-07-27	4.4200	4.4400	3.5500	3.6000	-13.253%	87	539	+23.611%
2026-07-24	4.1900	4.2000	4.0500	4.1500	-21.402%	23	536	+7.229%
2026-07-23	6.7000	6.7000	4.7500	5.2800	-62.393%	135	537	-15.720%
2026-07-22	14.6100	14.6100	14.0400	14.0400	-10.857%	33	558	-68.305%
2026-07-21	15.8000	16.1500	15.7500	15.7500	+15.132%	5	558	-71.746%
2026-07-20	16.1000	16.1000	13.6500	13.6800	-16.585%	105	561	-67.471%
2026-07-17	16.0000	16.4000	15.9900	16.4000	-11.063%	15	575	-72.866%
2026-07-16	19.3500	20.5000	18.4400	18.4400	-14.272%	36	574	-75.868%
2026-07-15	21.9000	22.2500	21.4600	21.5100	-0.647%	106	572	-79.312%
2026-07-14	22.3000	22.3000	21.3200	21.6500	+3.341%	27	567	-79.446%
2026-07-13	20.8500	20.9500	20.8500	20.9500	-22.061%	21	574	-78.759%
2026-07-10	26.4500	26.8800	26.4500	26.8800	+1.434%	20	574	-83.445%
2026-07-09	23.6800	26.5000	23.6800	26.5000	+25.296%	5	564	-83.208%
2026-07-08	21.7600	22.8300	21.1500	21.1500	-15.501%	16	561	-78.960%
2026-07-07	29.6400	29.6400	25.0000	25.0300	-19.981%	3	556	-82.221%
2026-07-06	26.8700	31.2800	26.8700	31.2800	+40.269%	10	555	-85.774%
2026-07-02	28.7000	28.7000	21.2000	22.3000	-35.362%	101	470	-80.045%
2026-07-01	33.5000	37.2500	33.0000	34.5000	-0.145%	46	470	-87.101%
2026-06-30	29.5000	34.5500	28.6400	34.5500	+15.167%	105	460	-87.120%
2026-06-29	21.8500	30.0000	21.8500	30.0000	+81.708%	22	445	-85.167%
2026-06-26	16.5100	16.5100	16.5100	16.5100	-4.787%	3	434	-73.047%
2026-06-25	17.6500	17.8500	17.3400	17.3400	-6.016%	6	434	-74.337%
2026-06-24	20.3500	20.3500	18.4500	18.4500	-10.000%	12	437	-75.881%
2026-06-23	22.8300	23.0000	20.4800	20.5000	-18.651%	23	433	-78.293%
2026-06-18	23.9900	25.3900	23.3200	25.2000	-11.888%	34	445	-82.341%
2026-06-17	28.1000	28.6000	27.4500	28.6000	-2.289%	5	445	-84.441%
2026-06-16	31.5500	31.5500	29.2700	29.2700	-10.925%	22	445	-84.797%
2026-06-15	33.5000	33.5000	32.8600	32.8600	+0.489%	3	446	-86.458%
2026-06-12	32.7000	32.7000	32.7000	32.7000	+3.612%	1	446	-86.391%
2026-06-11	26.3800	31.5600	26.3500	31.5600	+21.385%	9	446	-85.900%
2026-06-10	29.8500	29.8500	26.0000	26.0000	-14.474%	5	446	-82.885%
2026-06-09	27.1000	30.4000	27.1000	30.4000	-14.294%	6	445	-85.362%
2026-06-08	34.1500	35.4700	34.1500	35.4700	+24.238%	2	445	-87.454%
2026-06-05	30.3000	30.3000	28.5500	28.5500	-30.939%	7	445	-84.413%
2026-06-03	41.5500	41.5500	41.3400	41.3400	+0.218%	3	442	-89.236%
2026-06-02	37.8500	41.2500	37.8500	41.2500	+8.553%	14	440	-89.212%
2026-06-01	40.7500	40.7500	38.0000	38.0000	-18.490%	23	441	-88.289%
2026-05-29	46.8500	48.6000	45.8500	46.6200	-8.138%	9	442	-90.455%
2026-05-28	51.2700	51.2700	50.7200	50.7500	+0.396%	10	439	-91.232%
2026-05-27	50.9200	53.0500	50.5500	50.5500	+6.421%	29	437	-91.197%
2026-05-26	44.8300	47.5000	44.5000	47.5000	+10.852%	7	429	-90.632%
2026-05-22	45.5000	45.5000	42.8500	42.8500	+7.259%	12	429	-89.615%
2026-05-21	40.6300	40.6300	39.8500	39.9500	+4.036%	23	419	-88.861%
2026-05-20	38.5500	38.5500	38.4000	38.4000	+10.823%	8	419	-88.411%
2026-05-19	32.0000	34.6500	31.6000	34.6500	-5.970%	16	392	-87.157%
2026-05-18	39.3700	39.3700	36.0500	36.8500	-17.377%	26	392	-87.924%
2026-05-15	47.5400	47.5400	43.9100	44.6000	-20.838%	39	392	-90.022%
2026-05-14	60.1000	60.1000	56.3400	56.3400	-1.071%	5	389	-92.102%
2026-05-13	58.0000	62.1000	56.9000	56.9500	+11.732%	65	387	-92.186%
2026-05-12	58.0000	58.0000	45.7200	50.9700	-13.257%	16	387	-91.269%
2026-05-11	42.8100	58.7600	42.8100	58.7600	+30.000%	17	387	-92.427%
2026-05-08	42.0000	47.3000	42.0000	45.2000	+23.329%	93	351	-90.155%
2026-05-07	36.6000	36.6500	36.4700	36.6500	+16.165%	16	295	-87.858%
2026-05-06	27.2000	31.5500	27.2000	31.5500	+5.872%	29	287	-85.895%
2026-05-05	31.6000	31.6500	29.0000	29.8000	+2.759%	21	286	-85.067%
2026-05-04	29.8400	29.8400	28.0000	29.0000	-5.074%	4	285	-84.655%
2026-05-01	32.5000	32.5000	30.5500	30.5500	+27.664%	7	281	-85.434%
2026-04-30	24.0000	24.0000	23.9300	23.9300	+4.270%	2	281	-81.404%
2026-04-29	23.0000	23.0000	22.9500	22.9500	-6.135%	2	281	-80.610%
2026-04-28	25.8500	25.8500	24.4500	24.4500	+4.043%	2	280	-81.800%
2026-04-27	23.5000	23.5000	23.5000	23.5000	-6.635%	1	280	-81.064%
2026-04-24	25.0000	25.1700	24.6000	25.1700	-18.806%	74	281	-82.320%
2026-04-22	31.0000	31.0000	31.0000	31.0000	-1.961%	1	215	-85.645%
2026-04-21	31.6200	31.6200	31.6200	31.6200	-3.155%	10	204	-85.927%
2026-04-20	33.1000	33.1000	32.6000	32.6500	-17.446%	12	204	-86.371%
2026-04-17	34.3500	39.6100	34.3500	39.5500	+20.579%	25	209	-88.748%
2026-04-16	33.3000	33.3000	31.0900	32.8000	-6.818%	8	189	-86.433%
2026-04-15	23.1600	35.4300	23.1600	35.2000	+53.712%	26	189	-87.358%
2026-04-14	20.5800	23.0400	20.5800	22.9000	+29.379%	24	189	-80.568%
2026-04-10	17.7000	17.7000	17.7000	17.7000	-6.101%	4	182	-74.859%
2026-04-09	17.2500	18.8500	17.2500	18.8500	-1.823%	7	186	-76.393%
2026-04-08	20.5000	20.5000	19.2000	19.2000	+9.714%	2	181	-76.823%
2026-04-07	17.6200	17.6200	17.5000	17.5000	-8.996%	2	182	-74.571%
2026-04-06	20.1200	20.1200	18.7100	19.2300	-20.373%	27	182	-76.859%
2026-04-02	24.6400	24.6400	23.6500	24.1500	+0.625%	16	169	-81.573%
2026-03-31	24.0000	24.0000	24.0000	24.0000	-3.187%	1	169	-81.458%
2026-03-27	26.3000	26.3000	24.7900	24.7900	-13.018%	6	169	-82.049%
2026-03-26	30.1500	30.1500	28.5000	28.5000	-13.110%	22	168	-84.386%
2026-03-24	32.8000	32.8000	32.8000	32.8000	+7.015%	1	163	-86.433%
2026-03-23	29.5500	30.6500	29.5500	30.6500	+4.429%	38	162	-85.481%
2026-03-20	30.1500	30.1500	28.8500	29.3500	-10.518%	9	142	-84.838%
2026-03-19	33.4000	33.4000	32.7000	32.8000	-14.717%	3	135	-86.433%
2026-03-18	38.4600	38.4600	38.4600	38.4600	-2.633%	1	133	-88.430%
2026-03-17	40.5500	40.5500	39.5000	39.5000	-4.358%	20	132	-88.734%
2026-03-16	41.3000	41.3000	41.3000	41.3000	+0.855%	12	118	-89.225%
2026-03-13	41.1500	41.5500	40.9000	40.9500	-2.267%	36	121	-89.133%
2026-03-12	41.8500	42.0000	41.7000	41.9000	-5.631%	15	100	-89.379%
2026-03-10	44.4000	44.4000	44.4000	44.4000	+11.195%	7	88	-89.977%
2026-03-09	38.7000	39.9300	38.7000	39.9300	-10.471%	2	84	-88.855%
2026-03-06	44.4500	44.6000	43.9500	44.6000	-0.602%	4	89	-90.022%
2026-03-05	44.8700	44.8700	44.8700	44.8700	-2.031%	1	89	-90.082%
2026-03-04	46.2000	46.2000	45.8000	45.8000	+11.707%	5	89	-90.284%
2026-03-03	40.4100	41.8000	40.4100	41.0000	-16.751%	94	88	-89.146%
2026-02-26	49.2500	49.2500	49.2500	49.2500	-6.101%	1	124	-90.964%
2026-02-25	53.0000	53.0000	52.4500	52.4500	+17.338%	2	124	-91.516%
2026-02-23	45.5500	45.5500	44.0300	44.7000	-13.322%	63	124	-90.045%
2026-02-20	50.9500	51.5700	50.9000	51.5700	-1.415%	9	63	-91.371%
2026-02-19	53.4000	53.4000	52.3000	52.3100	-4.908%	10	63	-91.493%
2026-02-17	50.0400	55.0100	50.0400	55.0100	-6.477%	15	56	-91.911%
2026-02-13	58.8200	58.8200	58.8200	58.8200	+2.118%	1	56	-92.435%
2026-02-12	57.6000	57.6000	57.6000	57.6000	-2.637%	12	56	-92.274%
2026-02-09	59.1600	59.1600	59.1600	59.1600	+10.807%	3	45	-92.478%
2026-02-06	53.7800	53.7800	53.3900	53.3900	+10.883%	2	42	-91.665%
2026-02-05	49.0500	49.0500	48.1000	48.1500	-11.489%	4	42	-90.758%
2026-02-04	59.6500	59.6500	54.4000	54.4000	-9.784%	6	41	-91.820%
2026-02-03	60.3000	60.3000	60.3000	60.3000	-1.824%	1	37	-92.620%
2026-01-29	64.3300	64.3300	60.8400	61.4200	-11.473%	19	36	-92.755%
2026-01-28	69.3800	69.3800	69.3800	69.3800	-2.075%	1	42	-93.586%
2026-01-27	70.8500	70.8500	70.8500	70.8500	-4.438%	2	41	-93.719%
2026-01-26	74.1400	74.1400	74.1400	74.1400	-1.199%	2	42	-93.998%
2026-01-22	75.0000	75.0400	75.0000	75.0400	+17.049%	2	42	-94.070%
2026-01-21	62.6500	64.1100	62.6500	64.1100	-3.157%	18	41	-93.059%
2026-01-20	66.5000	66.5000	66.2000	66.2000	-11.260%	2	27	-93.278%
2026-01-16	73.9000	74.6000	73.9000	74.6000	-4.604%	16	26	-94.035%
2026-01-15	78.5000	78.5000	78.2000	78.2000	-6.010%	2	26	-94.309%
2026-01-12	82.9800	83.2000	82.1800	83.2000	0.000%	25	25	-94.651%