Dark

TSLA20261120C480
TSLA Nov 20 2026 480.00 Call (TSLA261120C00480000)
option OPRA

EOD

Sep 21, 2026

4.05+26.563%(+0.85)116

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	4.0000	4.5000	3.8000	4.0500	+26.563%	116	2,106	0.000%
2026-09-18	4.0000	4.1000	3.0600	3.2000	-17.738%	704	2,085	+26.563%
2026-09-17	4.1000	4.9000	3.7000	3.8900	+20.807%	156	1,631	+4.113%
2026-09-16	3.2000	3.8500	3.0500	3.2200	+5.921%	135	1,610	+25.776%
2026-09-15	3.5500	3.6100	3.0400	3.0400	-7.879%	74	1,651	+33.224%
2026-09-14	3.6500	3.6500	3.2500	3.3000	-19.118%	77	1,597	+22.727%
2026-09-11	4.2500	4.5200	4.0200	4.0800	-2.158%	196	1,579	-0.735%
2026-09-10	4.0800	5.2500	4.0800	4.1700	-22.346%	37	1,538	-2.878%
2026-09-09	5.4500	6.0500	5.2400	5.3700	+3.269%	295	1,544	-24.581%
2026-09-08	4.1500	5.4500	4.1500	5.2000	+32.992%	38	1,457	-22.115%
2026-09-04	4.4900	4.4900	3.4500	3.9100	-46.730%	236	1,565	+3.581%
2026-09-03	5.6500	8.9500	5.6500	7.3400	+66.818%	116	1,565	-44.823%
2026-09-02	4.6000	4.6000	3.9500	4.4000	+7.317%	30	1,568	-7.955%
2026-09-01	5.0000	5.0000	4.0500	4.1000	-29.310%	55	1,547	-1.220%
2026-08-31	4.7500	6.1500	4.7500	5.8000	+70.588%	163	1,541	-30.172%
2026-08-28	4.0500	4.0500	3.4000	3.4000	-24.444%	7	1,545	+19.118%
2026-08-27	4.0100	4.6600	4.0100	4.5000	+15.385%	143	1,546	-10.000%
2026-08-26	4.4000	4.4000	3.8900	3.9000	-16.129%	84	1,508	+3.846%
2026-08-25	4.7300	5.1500	4.6500	4.6500	-4.124%	55	1,467	-12.903%
2026-08-24	5.2500	5.7000	4.8500	4.8500	-34.014%	35	1,459	-16.495%
2026-08-21	5.8600	7.5500	5.8600	7.3500	+58.747%	349	1,458	-44.898%
2026-08-20	4.6000	4.9000	4.4200	4.6300	-19.478%	172	1,177	-12.527%
2026-08-19	4.3500	5.7500	4.3500	5.7500	+46.684%	411	1,220	-29.565%
2026-08-18	3.4000	3.9800	3.4000	3.9200	-8.837%	35	1,184	+3.316%
2026-08-17	4.3800	4.3800	4.0000	4.3000	+0.703%	85	1,191	-5.814%
2026-08-14	4.6000	6.0000	4.1000	4.2700	-1.839%	275	1,186	-5.152%
2026-08-13	3.3300	4.3500	3.3300	4.3500	+29.851%	89	1,098	-6.897%
2026-08-12	4.3500	4.3500	3.1300	3.3500	-19.277%	48	1,071	+20.896%
2026-08-11	4.8000	4.8000	4.1500	4.1500	-2.353%	96	1,070	-2.410%
2026-08-10	4.5600	4.6500	4.2500	4.2500	-7.609%	38	1,068	-4.706%
2026-08-07	4.3000	5.1200	4.3000	4.6000	+13.580%	40	1,057	-11.957%
2026-08-06	3.8500	4.2800	3.8500	4.0500	-5.814%	142	1,058	0.000%
2026-08-05	4.5500	4.6900	4.1000	4.3000	-17.148%	125	1,065	-5.814%
2026-08-04	4.5600	5.3000	4.5500	5.1900	+12.826%	165	1,064	-21.965%
2026-08-03	4.1500	4.7000	4.1500	4.6000	+24.324%	125	1,134	-11.957%
2026-07-31	3.8000	3.8000	3.1000	3.7000	+11.446%	167	1,101	+9.459%
2026-07-30	3.3200	3.4000	3.2000	3.3200	+17.730%	5	1,090	+21.988%
2026-07-29	3.1300	3.2500	2.8200	2.8200	-16.071%	136	1,091	+43.617%
2026-07-28	3.2500	3.4000	3.0000	3.3600	-1.176%	43	1,071	+20.536%
2026-07-27	4.2000	4.2000	3.3500	3.4000	-19.811%	80	1,071	+19.118%
2026-07-24	4.6000	4.6000	3.8000	4.2400	-14.343%	405	1,075	-4.481%
2026-07-23	6.6000	7.0800	4.6900	4.9500	-62.921%	147	1,000	-18.182%
2026-07-22	14.1500	14.2900	13.3500	13.3500	-11.000%	142	955	-69.663%
2026-07-21	13.4000	15.5800	13.4000	15.0000	+21.163%	227	959	-73.000%
2026-07-20	16.1200	16.1200	12.3800	12.3800	-18.553%	130	972	-67.286%
2026-07-17	15.9800	16.4000	15.1000	15.2000	-17.346%	54	965	-73.355%
2026-07-16	18.5700	19.7500	17.6500	18.3900	-13.091%	105	946	-77.977%
2026-07-15	21.2600	21.4000	19.5000	21.1600	+2.968%	85	996	-80.860%
2026-07-14	21.5200	21.5200	20.3000	20.5500	+3.008%	15	998	-80.292%
2026-07-13	22.3500	22.3500	19.9500	19.9500	-21.457%	15	1,003	-79.699%
2026-07-10	25.5300	26.7000	24.8300	25.4000	+2.502%	5	994	-84.055%
2026-07-09	20.6000	24.7800	20.6000	24.7800	+16.997%	103	993	-83.656%
2026-07-08	22.3400	22.4500	20.1000	21.1800	-10.633%	80	1,003	-80.878%
2026-07-07	28.2000	28.2000	23.7000	23.7000	-17.708%	98	1,043	-82.911%
2026-07-06	23.7500	29.2300	23.7500	28.8000	+37.997%	50	1,021	-85.938%
2026-07-02	32.6500	32.6500	20.2200	20.8700	-36.216%	57	1,005	-80.594%
2026-07-01	31.2000	35.5500	31.2000	32.7200	+2.186%	34	1,005	-87.622%
2026-06-30	28.0800	32.9500	27.5400	32.0200	+12.233%	18	985	-87.352%
2026-06-29	20.3800	28.7100	20.3800	28.5300	+54.634%	108	990	-85.804%
2026-06-26	15.5100	19.6700	15.5100	18.4500	+14.739%	6	1,048	-78.049%
2026-06-25	16.9700	17.5000	16.0500	16.0800	-8.584%	14	1,049	-74.813%
2026-06-24	18.8000	18.8600	17.4000	17.5900	-9.330%	83	1,038	-76.976%
2026-06-23	22.3500	22.6000	19.4000	19.4000	-31.882%	66	976	-79.124%
2026-06-22	25.5000	30.5000	25.5000	28.4800	+9.750%	64	938	-85.779%
2026-06-18	24.0000	25.9500	23.0200	25.9500	-1.331%	19	970	-84.393%
2026-06-17	27.2500	27.2500	26.2000	26.3000	-9.777%	5	970	-84.601%
2026-06-16	29.1200	31.0400	29.1200	29.1500	-8.333%	19	970	-86.106%
2026-06-15	33.1200	33.1200	31.4000	31.8000	-3.724%	74	966	-87.264%
2026-06-12	30.7300	33.1000	30.3600	33.0300	+13.505%	52	966	-87.738%
2026-06-11	26.0700	29.1000	25.6000	29.1000	+20.248%	18	966	-86.082%
2026-06-10	28.3000	28.3000	24.2000	24.2000	-16.838%	28	967	-83.264%
2026-06-09	35.0000	35.0000	26.8000	29.1000	-14.912%	78	976	-86.082%
2026-06-08	32.8500	34.7900	32.8500	34.2000	+22.801%	4	923	-88.158%
2026-06-05	33.6000	33.6000	27.8500	27.8500	-24.730%	28	921	-85.458%
2026-06-04	40.7700	40.7700	37.0000	37.0000	-5.371%	38	923	-89.054%
2026-06-03	39.1600	40.3500	39.1000	39.1000	-1.635%	8	892	-89.642%
2026-06-02	36.4000	39.8000	36.4000	39.7500	+6.711%	61	888	-89.811%
2026-06-01	39.6000	39.6000	37.2500	37.2500	-17.130%	13	854	-89.128%
2026-05-29	43.6000	46.8000	43.6000	44.9500	-8.824%	31	853	-90.990%
2026-05-28	48.3000	49.5800	48.2600	49.3000	-0.101%	11	843	-91.785%
2026-05-27	50.0300	52.4400	47.8500	49.3500	+10.675%	84	843	-91.793%
2026-05-26	42.9000	44.5900	42.7400	44.5900	+8.254%	9	811	-90.917%
2026-05-22	39.7000	44.0000	39.7000	41.1900	+5.211%	39	809	-90.168%
2026-05-21	40.6100	40.6100	38.5000	39.1500	+6.126%	4	788	-89.655%
2026-05-20	35.7500	37.2000	35.7500	36.8900	+9.596%	30	788	-89.021%
2026-05-19	33.2000	33.6600	30.4600	33.6600	-2.717%	12	780	-87.968%
2026-05-18	37.6400	38.9000	34.6000	34.6000	-18.588%	31	780	-88.295%
2026-05-15	45.8700	45.8700	42.2600	42.5000	-20.561%	94	780	-90.471%
2026-05-14	55.6500	58.2700	52.2500	53.5000	-2.992%	23	811	-92.430%
2026-05-13	56.1900	59.0000	55.1500	55.1500	+10.300%	15	810	-92.656%
2026-05-12	56.0000	56.0000	44.8500	50.0000	-8.257%	18	810	-91.900%
2026-05-11	40.9700	56.3900	40.0000	54.5000	+25.144%	85	810	-92.569%
2026-05-08	40.0000	45.5000	40.0000	43.5500	+30.000%	125	818	-90.700%
2026-05-07	35.8000	37.0000	33.5000	33.5000	+10.927%	7	851	-87.910%
2026-05-06	25.8500	30.2000	25.8500	30.2000	+5.705%	7	856	-86.589%
2026-05-05	32.0000	32.0000	28.5700	28.5700	+7.366%	18	856	-85.824%
2026-05-04	29.3000	29.3000	26.6100	26.6100	-12.091%	109	846	-84.780%
2026-05-01	25.5000	30.8500	25.5000	30.2700	+18.058%	310	869	-86.620%
2026-04-30	23.1500	25.6400	23.1500	25.6400	+15.756%	6	869	-84.204%
2026-04-29	21.4200	22.1500	21.4200	22.1500	-7.128%	2	869	-81.716%
2026-04-28	25.2500	25.3100	23.6500	23.8500	-3.049%	406	867	-83.019%
2026-04-27	21.0000	24.6000	20.4300	24.6000	+4.547%	19	478	-83.537%
2026-04-24	25.0500	25.0500	23.4000	23.5300	-9.151%	3	478	-82.788%
2026-04-23	24.5500	25.9000	24.5500	25.9000	-13.291%	6	478	-84.363%
2026-04-22	30.6000	30.6500	29.8700	29.8700	-4.232%	10	478	-86.441%
2026-04-21	31.8300	31.8300	31.1900	31.1900	+0.613%	5	480	-87.015%
2026-04-20	31.8500	31.8500	31.0000	31.0000	-15.068%	11	480	-86.935%
2026-04-17	33.4800	38.2500	33.4800	36.5000	+16.987%	21	477	-88.904%
2026-04-16	32.9900	32.9900	31.0000	31.2000	-6.726%	12	471	-87.019%
2026-04-15	24.3700	35.2000	24.3700	33.4500	+52.045%	51	469	-87.892%
2026-04-14	19.6800	22.1800	19.6000	22.0000	+20.219%	23	456	-81.591%
2026-04-13	18.3000	18.3000	18.3000	18.3000	+6.395%	2	446	-77.869%
2026-04-10	17.4600	17.4600	16.3900	17.2000	-3.371%	44	446	-76.453%
2026-04-09	16.9500	17.8000	16.4000	17.8000	+4.154%	3	467	-77.247%
2026-04-08	18.7000	19.1500	16.8700	17.0900	+2.766%	41	469	-76.302%
2026-04-07	17.6600	17.6600	16.0600	16.6300	-13.385%	40	487	-75.646%
2026-04-06	22.5000	22.5000	18.0000	19.2000	-11.316%	45	473	-78.906%
2026-04-02	23.8000	24.1800	21.6500	21.6500	-19.815%	28	472	-81.293%
2026-04-01	26.0000	27.9500	25.8500	27.0000	+13.445%	55	472	-85.000%
2026-03-31	23.2000	25.0000	22.5000	23.8000	+12.796%	55	436	-82.983%
2026-03-30	25.0000	25.0000	21.1000	21.1000	-12.918%	22	427	-80.806%
2026-03-27	26.2700	26.2700	23.3600	24.2300	-10.919%	110	417	-83.285%
2026-03-26	30.0900	30.1000	27.2000	27.2000	-17.225%	30	426	-85.110%
2026-03-25	32.8600	32.8600	32.8600	32.8600	+8.808%	1	412	-87.675%
2026-03-24	30.0000	30.6500	30.0000	30.2000	+2.931%	7	411	-86.589%
2026-03-23	31.3100	31.3100	29.2000	29.3400	+12.457%	4	404	-86.196%
2026-03-20	28.6100	28.8800	26.0000	26.0900	-14.515%	78	404	-84.477%
2026-03-19	32.0300	32.4500	30.5200	30.5200	-14.294%	45	410	-86.730%
2026-03-18	39.4500	39.4700	35.6100	35.6100	-7.338%	373	421	-88.627%
2026-03-17	38.7000	38.7000	38.1000	38.4300	-3.925%	3	106	-89.461%
2026-03-16	40.8100	40.8100	40.0000	40.0000	+1.266%	2	105	-89.875%
2026-03-13	40.4500	40.4500	39.5000	39.5000	-6.309%	8	104	-89.747%
2026-03-12	41.0000	42.1600	40.5500	42.1600	-8.348%	5	100	-90.394%
2026-03-11	46.0000	46.0000	46.0000	46.0000	+9.134%	1	100	-91.196%
2026-03-10	43.6500	43.6500	42.1500	42.1500	+10.775%	5	100	-90.391%
2026-03-09	38.4500	38.4500	37.1000	38.0500	-9.405%	28	97	-89.356%
2026-03-06	41.8000	43.2000	41.8000	42.0000	-7.080%	4	104	-90.357%
2026-03-05	43.8500	45.2000	43.8500	45.2000	-1.181%	7	104	-91.040%
2026-03-04	41.6100	45.7400	41.6100	45.7400	+14.350%	17	103	-91.146%
2026-03-03	41.8200	41.8200	38.8000	40.0000	-9.256%	59	96	-89.875%
2026-03-02	42.9400	45.5500	42.7400	44.0800	+1.450%	13	97	-90.812%
2026-02-27	46.0200	46.3000	43.4500	43.4500	-7.396%	25	93	-90.679%
2026-02-26	49.0000	49.0000	46.9200	46.9200	-10.458%	4	90	-91.368%
2026-02-25	52.3700	52.8500	50.9000	52.4000	+14.012%	8	90	-92.271%
2026-02-24	44.4000	45.9600	44.4000	45.9600	+2.133%	2	90	-91.188%
2026-02-23	46.5000	46.5000	45.0000	45.0000	-9.566%	2	88	-91.000%
2026-02-20	50.0500	50.4000	48.1800	49.7600	-1.270%	4	89	-91.861%
2026-02-19	50.4000	50.4000	50.4000	50.4000	-2.250%	3	86	-91.964%
2026-02-18	51.5600	51.5600	51.5600	51.5600	+3.534%	1	83	-92.145%
2026-02-17	50.5000	50.5000	48.4800	49.8000	-11.435%	26	82	-91.867%
2026-02-13	55.4500	56.2300	54.6500	56.2300	-0.548%	4	60	-92.797%
2026-02-12	56.5400	56.5400	56.5400	56.5400	-7.629%	12	60	-92.837%
2026-02-11	64.9500	64.9500	61.2100	61.2100	+10.467%	22	63	-93.383%
2026-02-06	50.0000	55.4100	50.0000	55.4100	+10.643%	3	52	-92.691%
2026-02-05	48.7500	50.0800	46.0500	50.0800	-2.549%	12	49	-91.913%
2026-02-04	53.5700	53.5700	50.9500	51.3900	-12.483%	5	49	-92.119%
2026-02-03	58.6500	58.7200	58.6500	58.7200	+0.034%	2	48	-93.103%
2026-02-02	58.3800	59.3500	58.0000	58.7000	-4.241%	12	48	-93.101%
2026-01-29	61.9100	61.9100	60.8100	61.3000	-11.582%	6	40	-93.393%
2026-01-28	67.8500	70.2500	67.8500	69.3300	+0.566%	3	38	-94.158%
2026-01-27	69.1500	69.2400	68.9300	68.9400	+2.896%	10	37	-94.125%
2026-01-22	67.0000	67.0000	67.0000	67.0000	+9.746%	2	27	-93.955%
2026-01-21	62.1500	62.1500	61.0500	61.0500	-1.928%	15	27	-93.366%
2026-01-20	65.3500	65.3500	62.2500	62.2500	-14.374%	6	14	-93.494%
2026-01-16	72.1700	72.7000	72.1700	72.7000	-6.194%	3	10	-94.429%
2026-01-15	76.4400	77.5000	76.4400	77.5000	+7.475%	4	10	-94.774%
2026-01-14	72.2400	72.2400	72.1100	72.1100	-11.271%	3	6	-94.384%
2026-01-12	81.9000	83.7500	81.2700	81.2700	0.000%	9	3	-95.017%