Dark

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

EOD

Jul 31, 2026

3.70+11.446%(+0.38)167

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	3.8000	3.8000	3.1000	3.7000	+11.446%	167	1,101	0.000%
2026-07-30	3.3200	3.4000	3.2000	3.3200	+17.730%	5	1,090	+11.446%
2026-07-29	3.1300	3.2500	2.8200	2.8200	-16.071%	136	1,091	+31.206%
2026-07-28	3.2500	3.4000	3.0000	3.3600	-1.176%	43	1,071	+10.119%
2026-07-27	4.2000	4.2000	3.3500	3.4000	-19.811%	80	1,071	+8.824%
2026-07-24	4.6000	4.6000	3.8000	4.2400	-14.343%	405	1,075	-12.736%
2026-07-23	6.6000	7.0800	4.6900	4.9500	-62.921%	147	1,000	-25.253%
2026-07-22	14.1500	14.2900	13.3500	13.3500	-11.000%	142	955	-72.285%
2026-07-21	13.4000	15.5800	13.4000	15.0000	+21.163%	227	959	-75.333%
2026-07-20	16.1200	16.1200	12.3800	12.3800	-18.553%	130	972	-70.113%
2026-07-17	15.9800	16.4000	15.1000	15.2000	-17.346%	54	965	-75.658%
2026-07-16	18.5700	19.7500	17.6500	18.3900	-13.091%	105	946	-79.880%
2026-07-15	21.2600	21.4000	19.5000	21.1600	+2.968%	85	996	-82.514%
2026-07-14	21.5200	21.5200	20.3000	20.5500	+3.008%	15	998	-81.995%
2026-07-13	22.3500	22.3500	19.9500	19.9500	-21.457%	15	1,003	-81.454%
2026-07-10	25.5300	26.7000	24.8300	25.4000	+2.502%	5	994	-85.433%
2026-07-09	20.6000	24.7800	20.6000	24.7800	+16.997%	103	993	-85.069%
2026-07-08	22.3400	22.4500	20.1000	21.1800	-10.633%	80	1,003	-82.531%
2026-07-07	28.2000	28.2000	23.7000	23.7000	-17.708%	98	1,043	-84.388%
2026-07-06	23.7500	29.2300	23.7500	28.8000	+37.997%	50	1,021	-87.153%
2026-07-02	32.6500	32.6500	20.2200	20.8700	-36.216%	57	1,005	-82.271%
2026-07-01	31.2000	35.5500	31.2000	32.7200	+2.186%	34	1,005	-88.692%
2026-06-30	28.0800	32.9500	27.5400	32.0200	+12.233%	18	985	-88.445%
2026-06-29	20.3800	28.7100	20.3800	28.5300	+54.634%	108	990	-87.031%
2026-06-26	15.5100	19.6700	15.5100	18.4500	+14.739%	6	1,048	-79.946%
2026-06-25	16.9700	17.5000	16.0500	16.0800	-8.584%	14	1,049	-76.990%
2026-06-24	18.8000	18.8600	17.4000	17.5900	-9.330%	83	1,038	-78.965%
2026-06-23	22.3500	22.6000	19.4000	19.4000	-31.882%	66	976	-80.928%
2026-06-22	25.5000	30.5000	25.5000	28.4800	+9.750%	64	938	-87.008%
2026-06-18	24.0000	25.9500	23.0200	25.9500	-1.331%	19	970	-85.742%
2026-06-17	27.2500	27.2500	26.2000	26.3000	-9.777%	5	970	-85.932%
2026-06-16	29.1200	31.0400	29.1200	29.1500	-8.333%	19	970	-87.307%
2026-06-15	33.1200	33.1200	31.4000	31.8000	-3.724%	74	966	-88.365%
2026-06-12	30.7300	33.1000	30.3600	33.0300	+13.505%	52	966	-88.798%
2026-06-11	26.0700	29.1000	25.6000	29.1000	+20.248%	18	966	-87.285%
2026-06-10	28.3000	28.3000	24.2000	24.2000	-16.838%	28	967	-84.711%
2026-06-09	35.0000	35.0000	26.8000	29.1000	-14.912%	78	976	-87.285%
2026-06-08	32.8500	34.7900	32.8500	34.2000	+22.801%	4	923	-89.181%
2026-06-05	33.6000	33.6000	27.8500	27.8500	-24.730%	28	921	-86.715%
2026-06-04	40.7700	40.7700	37.0000	37.0000	-5.371%	38	923	-90.000%
2026-06-03	39.1600	40.3500	39.1000	39.1000	-1.635%	8	892	-90.537%
2026-06-02	36.4000	39.8000	36.4000	39.7500	+6.711%	61	888	-90.692%
2026-06-01	39.6000	39.6000	37.2500	37.2500	-17.130%	13	854	-90.067%
2026-05-29	43.6000	46.8000	43.6000	44.9500	-8.824%	31	853	-91.769%
2026-05-28	48.3000	49.5800	48.2600	49.3000	-0.101%	11	843	-92.495%
2026-05-27	50.0300	52.4400	47.8500	49.3500	+10.675%	84	843	-92.503%
2026-05-26	42.9000	44.5900	42.7400	44.5900	+8.254%	9	811	-91.702%
2026-05-22	39.7000	44.0000	39.7000	41.1900	+5.211%	39	809	-91.017%
2026-05-21	40.6100	40.6100	38.5000	39.1500	+6.126%	4	788	-90.549%
2026-05-20	35.7500	37.2000	35.7500	36.8900	+9.596%	30	788	-89.970%
2026-05-19	33.2000	33.6600	30.4600	33.6600	-2.717%	12	780	-89.008%
2026-05-18	37.6400	38.9000	34.6000	34.6000	-18.588%	31	780	-89.306%
2026-05-15	45.8700	45.8700	42.2600	42.5000	-20.561%	94	780	-91.294%
2026-05-14	55.6500	58.2700	52.2500	53.5000	-2.992%	23	811	-93.084%
2026-05-13	56.1900	59.0000	55.1500	55.1500	+10.300%	15	810	-93.291%
2026-05-12	56.0000	56.0000	44.8500	50.0000	-8.257%	18	810	-92.600%
2026-05-11	40.9700	56.3900	40.0000	54.5000	+25.144%	85	810	-93.211%
2026-05-08	40.0000	45.5000	40.0000	43.5500	+30.000%	125	818	-91.504%
2026-05-07	35.8000	37.0000	33.5000	33.5000	+10.927%	7	851	-88.955%
2026-05-06	25.8500	30.2000	25.8500	30.2000	+5.705%	7	856	-87.748%
2026-05-05	32.0000	32.0000	28.5700	28.5700	+7.366%	18	856	-87.049%
2026-05-04	29.3000	29.3000	26.6100	26.6100	-12.091%	109	846	-86.095%
2026-05-01	25.5000	30.8500	25.5000	30.2700	+18.058%	310	869	-87.777%
2026-04-30	23.1500	25.6400	23.1500	25.6400	+15.756%	6	869	-85.569%
2026-04-29	21.4200	22.1500	21.4200	22.1500	-7.128%	2	869	-83.296%
2026-04-28	25.2500	25.3100	23.6500	23.8500	-3.049%	406	867	-84.486%
2026-04-27	21.0000	24.6000	20.4300	24.6000	+4.547%	19	478	-84.959%
2026-04-24	25.0500	25.0500	23.4000	23.5300	-9.151%	3	478	-84.275%
2026-04-23	24.5500	25.9000	24.5500	25.9000	-13.291%	6	478	-85.714%
2026-04-22	30.6000	30.6500	29.8700	29.8700	-4.232%	10	478	-87.613%
2026-04-21	31.8300	31.8300	31.1900	31.1900	+0.613%	5	480	-88.137%
2026-04-20	31.8500	31.8500	31.0000	31.0000	-15.068%	11	480	-88.065%
2026-04-17	33.4800	38.2500	33.4800	36.5000	+16.987%	21	477	-89.863%
2026-04-16	32.9900	32.9900	31.0000	31.2000	-6.726%	12	471	-88.141%
2026-04-15	24.3700	35.2000	24.3700	33.4500	+52.045%	51	469	-88.939%
2026-04-14	19.6800	22.1800	19.6000	22.0000	+20.219%	23	456	-83.182%
2026-04-13	18.3000	18.3000	18.3000	18.3000	+6.395%	2	446	-79.781%
2026-04-10	17.4600	17.4600	16.3900	17.2000	-3.371%	44	446	-78.488%
2026-04-09	16.9500	17.8000	16.4000	17.8000	+4.154%	3	467	-79.213%
2026-04-08	18.7000	19.1500	16.8700	17.0900	+2.766%	41	469	-78.350%
2026-04-07	17.6600	17.6600	16.0600	16.6300	-13.385%	40	487	-77.751%
2026-04-06	22.5000	22.5000	18.0000	19.2000	-11.316%	45	473	-80.729%
2026-04-02	23.8000	24.1800	21.6500	21.6500	-19.815%	28	472	-82.910%
2026-04-01	26.0000	27.9500	25.8500	27.0000	+13.445%	55	472	-86.296%
2026-03-31	23.2000	25.0000	22.5000	23.8000	+12.796%	55	436	-84.454%
2026-03-30	25.0000	25.0000	21.1000	21.1000	-12.918%	22	427	-82.464%
2026-03-27	26.2700	26.2700	23.3600	24.2300	-10.919%	110	417	-84.730%
2026-03-26	30.0900	30.1000	27.2000	27.2000	-17.225%	30	426	-86.397%
2026-03-25	32.8600	32.8600	32.8600	32.8600	+8.808%	1	412	-88.740%
2026-03-24	30.0000	30.6500	30.0000	30.2000	+2.931%	7	411	-87.748%
2026-03-23	31.3100	31.3100	29.2000	29.3400	+12.457%	4	404	-87.389%
2026-03-20	28.6100	28.8800	26.0000	26.0900	-14.515%	78	404	-85.818%
2026-03-19	32.0300	32.4500	30.5200	30.5200	-14.294%	45	410	-87.877%
2026-03-18	39.4500	39.4700	35.6100	35.6100	-7.338%	373	421	-89.610%
2026-03-17	38.7000	38.7000	38.1000	38.4300	-3.925%	3	106	-90.372%
2026-03-16	40.8100	40.8100	40.0000	40.0000	+1.266%	2	105	-90.750%
2026-03-13	40.4500	40.4500	39.5000	39.5000	-6.309%	8	104	-90.633%
2026-03-12	41.0000	42.1600	40.5500	42.1600	-8.348%	5	100	-91.224%
2026-03-11	46.0000	46.0000	46.0000	46.0000	+9.134%	1	100	-91.957%
2026-03-10	43.6500	43.6500	42.1500	42.1500	+10.775%	5	100	-91.222%
2026-03-09	38.4500	38.4500	37.1000	38.0500	-9.405%	28	97	-90.276%
2026-03-06	41.8000	43.2000	41.8000	42.0000	-7.080%	4	104	-91.190%
2026-03-05	43.8500	45.2000	43.8500	45.2000	-1.181%	7	104	-91.814%
2026-03-04	41.6100	45.7400	41.6100	45.7400	+14.350%	17	103	-91.911%
2026-03-03	41.8200	41.8200	38.8000	40.0000	-9.256%	59	96	-90.750%
2026-03-02	42.9400	45.5500	42.7400	44.0800	+1.450%	13	97	-91.606%
2026-02-27	46.0200	46.3000	43.4500	43.4500	-7.396%	25	93	-91.484%
2026-02-26	49.0000	49.0000	46.9200	46.9200	-10.458%	4	90	-92.114%
2026-02-25	52.3700	52.8500	50.9000	52.4000	+14.012%	8	90	-92.939%
2026-02-24	44.4000	45.9600	44.4000	45.9600	+2.133%	2	90	-91.950%
2026-02-23	46.5000	46.5000	45.0000	45.0000	-9.566%	2	88	-91.778%
2026-02-20	50.0500	50.4000	48.1800	49.7600	-1.270%	4	89	-92.564%
2026-02-19	50.4000	50.4000	50.4000	50.4000	-2.250%	3	86	-92.659%
2026-02-18	51.5600	51.5600	51.5600	51.5600	+3.534%	1	83	-92.824%
2026-02-17	50.5000	50.5000	48.4800	49.8000	-11.435%	26	82	-92.570%
2026-02-13	55.4500	56.2300	54.6500	56.2300	-0.548%	4	60	-93.420%
2026-02-12	56.5400	56.5400	56.5400	56.5400	-7.629%	12	60	-93.456%
2026-02-11	64.9500	64.9500	61.2100	61.2100	+10.467%	22	63	-93.955%
2026-02-06	50.0000	55.4100	50.0000	55.4100	+10.643%	3	52	-93.323%
2026-02-05	48.7500	50.0800	46.0500	50.0800	-2.549%	12	49	-92.612%
2026-02-04	53.5700	53.5700	50.9500	51.3900	-12.483%	5	49	-92.800%
2026-02-03	58.6500	58.7200	58.6500	58.7200	+0.034%	2	48	-93.699%
2026-02-02	58.3800	59.3500	58.0000	58.7000	-4.241%	12	48	-93.697%
2026-01-29	61.9100	61.9100	60.8100	61.3000	-11.582%	6	40	-93.964%
2026-01-28	67.8500	70.2500	67.8500	69.3300	+0.566%	3	38	-94.663%
2026-01-27	69.1500	69.2400	68.9300	68.9400	+2.896%	10	37	-94.633%
2026-01-22	67.0000	67.0000	67.0000	67.0000	+9.746%	2	27	-94.478%
2026-01-21	62.1500	62.1500	61.0500	61.0500	-1.928%	15	27	-93.939%
2026-01-20	65.3500	65.3500	62.2500	62.2500	-14.374%	6	14	-94.056%
2026-01-16	72.1700	72.7000	72.1700	72.7000	-6.194%	3	10	-94.911%
2026-01-15	76.4400	77.5000	76.4400	77.5000	+7.475%	4	10	-95.226%
2026-01-14	72.2400	72.2400	72.1100	72.1100	-11.271%	3	6	-94.869%
2026-01-12	81.9000	83.7500	81.2700	81.2700	0.000%	9	3	-95.447%