Dark

TSLA20261120C485
TSLA Nov 20 2026 485.00 Call (TSLA261120C00485000)
option OPRA

EOD

Sep 21, 2026

3.66+22.000%(+0.66)253

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	3.4000	3.9500	3.4000	3.6600	+22.000%	253	823	0.000%
2026-09-18	2.9600	3.0000	2.9600	3.0000	-11.765%	4	776	+22.000%
2026-09-17	3.7500	4.0300	3.4000	3.4000	+16.041%	52	776	+7.647%
2026-09-16	2.9000	3.6000	2.8100	2.9300	+0.687%	41	765	+24.915%
2026-09-15	2.9500	3.2000	2.8400	2.9100	-9.063%	7	770	+25.773%
2026-09-14	3.4000	3.4700	3.0000	3.2000	-14.667%	14	774	+14.375%
2026-09-11	4.1500	4.2000	3.7500	3.7500	-11.765%	20	770	-2.400%
2026-09-10	4.7600	4.7600	4.2500	4.2500	-14.141%	30	771	-13.882%
2026-09-09	5.7500	5.7500	4.9500	4.9500	+3.125%	10	765	-26.061%
2026-09-08	3.8300	5.1000	3.8300	4.8000	+32.231%	15	762	-23.750%
2026-09-04	4.5500	4.5500	3.2500	3.6300	-48.143%	24	761	+0.826%
2026-09-03	6.1500	8.3200	6.1500	7.0000	+64.706%	131	761	-47.714%
2026-09-02	4.0400	4.2500	3.7500	4.2500	+11.842%	9	755	-13.882%
2026-09-01	4.0500	4.2500	3.8000	3.8000	-32.743%	26	753	-3.684%
2026-08-31	4.6000	5.7500	4.6000	5.6500	+76.012%	22	753	-35.221%
2026-08-28	3.7500	3.7500	3.1500	3.2100	-23.571%	114	753	+14.019%
2026-08-27	4.3000	4.4000	4.1500	4.2000	+15.068%	99	718	-12.857%
2026-08-26	3.6500	3.6500	3.6500	3.6500	-23.158%	1	718	+0.274%
2026-08-25	4.7200	4.7500	4.7200	4.7500	+9.195%	2	718	-22.947%
2026-08-24	5.5500	5.5500	4.3500	4.3500	-32.558%	53	717	-15.862%
2026-08-21	5.0000	6.9000	5.0000	6.4500	+43.333%	20	714	-43.256%
2026-08-20	4.9000	4.9000	4.3300	4.5000	-9.091%	58	709	-18.667%
2026-08-19	4.9500	4.9500	4.9500	4.9500	+32.000%	6	703	-26.061%
2026-08-18	3.5000	3.7500	3.5000	3.7500	-6.250%	46	699	-2.400%
2026-08-17	3.9000	4.0000	3.8800	4.0000	+0.503%	33	699	-8.500%
2026-08-14	4.5000	5.6100	3.9800	3.9800	-0.500%	190	693	-8.040%
2026-08-13	3.5000	4.1500	3.4000	4.0000	+28.617%	33	773	-8.500%
2026-08-12	3.7000	3.7000	3.1000	3.1100	-22.250%	32	773	+17.685%
2026-08-11	4.3200	4.4100	4.0000	4.0000	-0.249%	3	769	-8.500%
2026-08-10	4.2300	4.2300	4.0100	4.0100	-8.864%	33	769	-8.728%
2026-08-07	4.8000	4.8000	4.4000	4.4000	+15.789%	8	764	-16.818%
2026-08-06	3.7500	4.0600	3.7500	3.8000	-3.061%	479	760	-3.684%
2026-08-05	4.3500	4.3500	3.9200	3.9200	-20.808%	10	548	-6.633%
2026-08-04	4.6000	4.9500	4.5500	4.9500	+14.849%	129	546	-26.061%
2026-08-03	4.5000	4.5000	4.3000	4.3100	+18.407%	47	544	-15.081%
2026-07-31	3.6400	3.6400	3.6400	3.6400	+23.810%	1	538	+0.549%
2026-07-29	2.9600	2.9600	2.8500	2.9400	-8.125%	4	538	+24.490%
2026-07-28	2.9700	3.2000	2.9000	3.2000	-1.538%	4	538	+14.375%
2026-07-27	3.6000	3.6000	3.2000	3.2500	-14.474%	14	540	+12.615%
2026-07-24	4.3800	4.3800	3.6500	3.8000	-22.449%	125	547	-3.684%
2026-07-23	6.7000	6.7000	4.4300	4.9000	-60.737%	67	449	-25.306%
2026-07-22	12.8100	13.0800	12.4800	12.4800	-11.238%	33	451	-70.673%
2026-07-21	13.0700	14.6600	13.0700	14.0600	+13.938%	22	449	-73.969%
2026-07-20	14.3700	14.3700	12.1800	12.3400	-15.595%	99	447	-70.340%
2026-07-17	14.8500	15.5000	14.2500	14.6200	-16.979%	82	455	-74.966%
2026-07-16	17.4700	17.6100	17.3500	17.6100	-9.086%	5	446	-79.216%
2026-07-15	22.0000	22.0000	18.5000	19.3700	+0.885%	92	448	-81.105%
2026-07-13	19.2000	19.2000	19.2000	19.2000	-3.275%	4	436	-80.938%
2026-07-08	19.7800	20.2500	19.7800	19.8500	-12.747%	3	436	-81.562%
2026-07-07	26.2000	26.2000	22.6000	22.7500	-15.678%	10	435	-83.912%
2026-07-06	19.3400	27.5000	19.3400	26.9800	+34.095%	74	431	-86.434%
2026-07-02	26.1100	26.1100	19.3500	20.1200	-36.025%	6	469	-81.809%
2026-06-30	25.8000	31.4500	25.8000	31.4500	+14.572%	21	469	-88.362%
2026-06-29	19.7000	27.4500	19.7000	27.4500	+60.152%	10	465	-86.667%
2026-06-26	15.3300	18.5500	15.3300	17.1400	+10.225%	27	457	-78.646%
2026-06-25	16.0000	16.7800	15.5500	15.5500	-11.648%	5	469	-76.463%
2026-06-24	18.1500	18.4300	17.6000	17.6000	-9.278%	4	468	-79.205%
2026-06-23	19.3800	19.4000	19.3800	19.4000	-26.236%	13	468	-81.134%
2026-06-22	24.1000	27.6700	24.1000	26.3000	+13.607%	9	468	-86.084%
2026-06-18	22.2500	23.1500	22.2500	23.1500	-8.135%	14	484	-84.190%
2026-06-17	25.0000	25.2000	25.0000	25.2000	-7.996%	9	484	-85.476%
2026-06-16	27.8100	27.8100	27.3900	27.3900	-9.723%	2	484	-86.637%
2026-06-15	33.3000	33.3000	30.3400	30.3400	+0.630%	23	487	-87.937%
2026-06-12	29.4500	30.3700	27.4900	30.1500	+22.811%	13	487	-87.861%
2026-06-11	25.1000	25.1000	24.3000	24.5500	+2.935%	17	487	-85.092%
2026-06-10	25.8500	25.8500	23.8000	23.8500	-12.861%	7	489	-84.654%
2026-06-09	26.2200	27.9500	25.5000	27.3700	-13.386%	16	489	-86.628%
2026-06-08	29.8800	31.6000	29.8800	31.6000	+18.087%	6	493	-88.418%
2026-06-05	32.4100	32.4100	26.7000	26.7600	-29.300%	41	497	-86.323%
2026-06-03	39.0000	39.0000	37.8500	37.8500	-1.175%	3	468	-90.330%
2026-06-02	37.3500	38.3000	37.3500	38.3000	+5.365%	17	469	-90.444%
2026-06-01	38.0100	38.0100	36.0500	36.3500	-15.954%	22	454	-89.931%
2026-05-29	44.6900	44.6900	42.6500	43.2500	-4.757%	4	459	-91.538%
2026-05-28	46.1400	46.1400	45.4100	45.4100	-4.901%	4	458	-91.940%
2026-05-27	47.6500	49.6000	46.4000	47.7500	+9.143%	42	459	-92.335%
2026-05-26	43.7500	43.7500	43.7500	43.7500	+9.512%	6	444	-91.634%
2026-05-22	40.3500	42.2000	39.9500	39.9500	+12.535%	11	444	-90.839%
2026-05-20	35.8000	35.8500	35.5000	35.5000	+15.711%	18	442	-89.690%
2026-05-19	29.8800	30.6800	29.0000	30.6800	-8.006%	5	427	-88.070%
2026-05-18	36.5500	36.5500	33.3500	33.3500	-18.718%	6	427	-89.025%
2026-05-15	43.1000	43.4300	41.0300	41.0300	-22.760%	415	427	-91.080%
2026-05-14	51.5400	56.5100	51.5400	53.1200	-0.896%	10	235	-93.110%
2026-05-13	53.8000	53.8000	53.6000	53.6000	+14.652%	2	230	-93.172%
2026-05-12	46.0000	46.7500	44.5500	46.7500	-15.690%	21	230	-92.171%
2026-05-11	50.5700	55.4500	50.5700	55.4500	+31.087%	16	230	-93.399%
2026-05-08	38.2000	44.3000	38.2000	42.3000	+25.148%	13	220	-91.348%
2026-05-07	37.2500	37.2500	32.5000	33.8000	+16.672%	14	221	-89.172%
2026-05-06	28.0300	29.6000	28.0300	28.9700	+4.209%	92	220	-87.366%
2026-05-05	29.3000	29.3400	27.7500	27.8000	-1.068%	30	193	-86.835%
2026-05-04	28.1000	28.1000	28.1000	28.1000	-5.705%	1	197	-86.975%
2026-05-01	28.7700	29.8000	28.7700	29.8000	+20.161%	4	194	-87.718%
2026-04-30	20.7700	25.1000	20.7700	24.8000	+16.706%	5	194	-85.242%
2026-04-29	21.2500	21.2500	21.2500	21.2500	-5.134%	1	193	-82.776%
2026-04-28	22.4000	22.4000	22.4000	22.4000	+12.846%	1	193	-83.661%
2026-04-27	20.5400	20.5400	19.8000	19.8500	-20.600%	6	193	-81.562%
2026-04-23	25.0000	25.0000	25.0000	25.0000	-14.384%	3	189	-85.360%
2026-04-22	29.2000	29.2000	29.2000	29.2000	-0.950%	1	192	-87.466%
2026-04-21	29.4800	29.4800	29.4800	29.4800	-3.660%	1	191	-87.585%
2026-04-20	33.6800	33.6800	30.2500	30.6000	-10.395%	15	191	-88.039%
2026-04-17	32.1500	36.8900	32.1500	34.1500	+13.380%	111	194	-89.283%
2026-04-16	30.4500	30.4500	30.1200	30.1200	+28.007%	3	191	-87.849%
2026-04-15	23.5300	23.5300	23.5300	23.5300	+11.517%	3	191	-84.445%
2026-04-14	20.2000	21.2100	20.2000	21.1000	+22.960%	15	191	-82.654%
2026-04-13	17.0800	17.1700	17.0600	17.1600	+4.890%	6	183	-78.671%
2026-04-10	16.6000	16.6000	16.3600	16.3600	+6.928%	2	183	-77.628%
2026-04-09	15.3000	15.3000	15.3000	15.3000	-10.053%	10	181	-76.078%
2026-04-08	17.0100	17.0100	17.0100	17.0100	+6.847%	2	171	-78.483%
2026-04-07	16.9000	16.9000	15.3200	15.9200	-12.527%	8	173	-77.010%
2026-04-06	21.1100	21.1100	17.9500	18.2000	-19.290%	18	178	-79.890%
2026-04-02	22.0000	22.5500	22.0000	22.5500	-9.073%	10	184	-83.769%
2026-04-01	24.8000	24.8000	24.8000	24.8000	+9.251%	3	184	-85.242%
2026-03-31	22.3000	22.7000	21.6000	22.7000	-0.656%	24	184	-83.877%
2026-03-30	22.8500	22.8500	22.8500	22.8500	+1.827%	1	178	-83.982%
2026-03-27	23.2500	23.2500	22.4400	22.4400	-22.754%	8	179	-83.690%
2026-03-24	29.0500	29.0500	29.0500	29.0500	+1.043%	4	177	-87.401%
2026-03-23	27.9500	28.7500	27.9500	28.7500	-5.272%	18	177	-87.270%
2026-03-19	30.3500	30.3500	30.3500	30.3500	-12.536%	5	168	-87.941%
2026-03-18	34.7000	34.7000	34.7000	34.7000	-11.026%	1	173	-89.452%
2026-03-12	39.0000	39.0000	39.0000	39.0000	-17.021%	3	174	-90.615%
2026-03-11	44.2500	47.0000	44.2500	47.0000	+13.995%	3	177	-92.213%
2026-03-10	40.6500	41.2300	40.6500	41.2300	-0.048%	2	174	-91.123%
2026-03-09	35.7500	41.2500	35.7500	41.2500	+2.459%	4	174	-91.127%
2026-03-06	40.4300	41.0000	40.1500	40.2600	-6.372%	10	174	-90.909%
2026-03-05	43.0000	43.0000	43.0000	43.0000	+3.365%	1	169	-91.488%
2026-03-04	41.9500	41.9500	41.6000	41.6000	+6.941%	4	168	-91.202%
2026-03-03	40.4500	40.5000	38.5500	38.9000	-6.938%	99	166	-90.591%
2026-02-27	41.9000	41.9000	41.8000	41.8000	-9.914%	54	166	-91.244%
2026-02-26	45.6000	46.4000	45.6000	46.4000	-6.168%	60	113	-92.112%
2026-02-25	49.4500	49.4500	49.4500	49.4500	+5.843%	1	53	-92.599%
2026-02-24	43.6500	46.7300	43.6500	46.7200	-26.309%	12	53	-92.166%
2026-02-12	63.4000	63.4000	63.4000	63.4000	+38.428%	1	51	-94.227%
2026-02-05	46.4000	46.4000	45.8000	45.8000	-7.005%	4	51	-92.009%
2026-02-04	49.2500	49.2500	49.2500	49.2500	-16.737%	1	48	-92.569%
2026-02-03	59.0500	59.3000	59.0500	59.1500	+4.561%	6	48	-93.812%
2026-02-02	56.8600	56.8600	56.5700	56.5700	-14.184%	3	42	-93.530%
2026-01-30	67.0600	67.0600	65.9200	65.9200	+17.819%	12	43	-94.448%
2026-01-29	59.5300	59.5300	55.9500	55.9500	-18.630%	16	43	-93.458%
2026-01-26	68.7600	68.7600	68.7600	68.7600	-9.965%	32	35	-94.677%
2026-01-22	68.2000	76.3700	68.2000	76.3700	+28.353%	2	6	-95.208%
2026-01-21	59.5000	59.5000	59.5000	59.5000	+0.337%	2	7	-93.849%
2026-01-20	63.8700	63.8700	59.3000	59.3000	-16.596%	4	5	-93.828%
2026-01-14	70.2400	71.1000	70.2400	71.1000	0.000%	3	3	-94.852%