Dark

TSLA20261120C490
TSLA Nov 20 2026 490.00 Call (TSLA261120C00490000)
option OPRA

EOD

Sep 21, 2026

3.35+24.535%(+0.66)126

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	3.1500	3.7800	3.1500	3.3500	+24.535%	126	983	0.000%
2026-09-18	3.2300	3.2300	2.6900	2.6900	-16.718%	271	984	+24.535%
2026-09-17	3.4900	3.6800	3.1500	3.2300	+24.231%	48	772	+3.715%
2026-09-16	2.8700	3.2000	2.6000	2.6000	-1.141%	301	746	+28.846%
2026-09-15	2.7400	2.9600	2.6300	2.6300	-12.333%	24	823	+27.376%
2026-09-14	3.1000	3.1000	2.7800	3.0000	-13.043%	35	828	+11.667%
2026-09-11	3.6700	3.8100	3.4500	3.4500	-5.995%	21	831	-2.899%
2026-09-10	4.4000	4.4000	3.6700	3.6700	-20.563%	15	831	-8.719%
2026-09-09	4.6500	5.3000	4.6000	4.6200	+2.667%	51	828	-27.489%
2026-09-08	3.6500	4.6000	3.6500	4.5000	+31.195%	31	797	-25.556%
2026-09-04	4.3000	4.3000	3.0500	3.4300	-42.833%	217	712	-2.332%
2026-09-03	4.9000	7.8000	4.9000	6.0000	+57.895%	155	712	-44.167%
2026-09-02	3.6500	3.8000	3.5000	3.8000	+2.703%	4	635	-11.842%
2026-09-01	3.8000	4.0100	3.5500	3.7000	-30.582%	83	636	-9.459%
2026-08-31	3.4500	5.3500	3.4500	5.3300	+80.678%	79	653	-37.148%
2026-08-28	3.6200	3.6200	2.9500	2.9500	-27.160%	24	642	+13.559%
2026-08-27	3.6900	4.0900	3.6900	4.0500	+17.391%	364	636	-17.284%
2026-08-26	3.3500	3.6300	3.3500	3.4500	-21.591%	53	482	-2.899%
2026-08-25	4.2000	4.7500	4.2000	4.4000	-3.297%	15	490	-23.864%
2026-08-24	5.8000	5.8000	4.5500	4.5500	-28.683%	23	492	-26.374%
2026-08-21	4.5900	6.6000	4.5900	6.3800	+52.267%	23	473	-47.492%
2026-08-20	4.0500	4.3200	4.0500	4.1900	-15.354%	32	469	-20.048%
2026-08-19	3.7500	4.9500	3.7500	4.9500	+43.895%	16	461	-32.323%
2026-08-18	3.1500	3.6100	3.1500	3.4400	-6.011%	114	459	-2.616%
2026-08-17	3.7600	3.7600	3.5700	3.6600	-11.807%	33	468	-8.470%
2026-08-14	4.6000	5.1500	3.7700	4.1500	+1.966%	64	473	-19.277%
2026-08-13	3.0500	4.0700	3.0500	4.0700	+39.863%	58	467	-17.690%
2026-08-12	3.2000	3.2000	2.7900	2.9100	-24.416%	128	498	+15.120%
2026-08-11	4.0700	4.1300	3.8500	3.8500	-1.028%	9	517	-12.987%
2026-08-10	4.0900	4.0900	3.8900	3.8900	-7.381%	34	517	-13.882%
2026-08-07	4.6500	4.6500	4.2000	4.2000	+13.514%	7	521	-20.238%
2026-08-06	3.7800	3.7800	3.6000	3.7000	-0.538%	122	522	-9.459%
2026-08-05	4.1600	4.1600	3.7100	3.7200	-21.684%	103	546	-9.946%
2026-08-04	4.2000	4.7500	4.2000	4.7500	+13.909%	71	572	-29.474%
2026-08-03	3.7200	4.2000	3.7200	4.1700	+22.647%	110	569	-19.664%
2026-07-31	3.2000	3.4000	3.0100	3.4000	+7.595%	172	610	-1.471%
2026-07-30	3.0500	3.2000	2.9100	3.1600	+24.901%	104	698	+6.013%
2026-07-29	2.7200	2.7500	2.5300	2.5300	-15.385%	14	727	+32.411%
2026-07-28	3.0000	3.0000	2.9900	2.9900	-2.606%	11	740	+12.040%
2026-07-27	3.4800	3.5200	3.0200	3.0700	-14.958%	134	737	+9.121%
2026-07-24	3.8500	3.8500	3.5000	3.6100	-15.457%	58	754	-7.202%
2026-07-23	6.3500	6.3500	4.1500	4.2700	-62.870%	37	747	-21.546%
2026-07-22	12.6500	12.6500	11.5000	11.5000	-8.147%	207	753	-70.870%
2026-07-21	12.9300	13.8600	12.5200	12.5200	+11.289%	110	810	-73.243%
2026-07-20	12.4500	12.5000	11.2500	11.2500	-17.763%	83	808	-70.222%
2026-07-17	14.3000	14.4100	13.6500	13.6800	-15.712%	73	807	-75.512%
2026-07-16	15.8700	17.5000	15.7700	16.2300	-12.412%	8	807	-79.359%
2026-07-15	19.2600	19.2600	17.6000	18.5300	+0.981%	39	805	-81.921%
2026-07-14	18.3500	18.3500	18.3500	18.3500	+1.944%	1	809	-81.744%
2026-07-13	18.6500	19.6600	18.0000	18.0000	-21.739%	123	809	-81.389%
2026-07-10	24.3600	24.3600	22.8500	23.0000	+3.837%	8	768	-85.435%
2026-07-09	19.4200	22.7000	18.9600	22.1500	+19.407%	44	764	-84.876%
2026-07-08	20.3200	20.3200	18.4500	18.5500	-14.986%	38	774	-81.941%
2026-07-07	27.6000	27.6000	21.6000	21.8200	-18.277%	4	761	-84.647%
2026-07-06	20.4000	26.9200	20.4000	26.7000	+44.715%	21	761	-87.453%
2026-07-02	30.9000	31.8500	18.4500	18.4500	-38.294%	11	771	-81.843%
2026-07-01	31.3000	32.5300	29.9000	29.9000	+2.048%	6	771	-88.796%
2026-06-30	26.7100	30.2500	26.5500	29.3000	+17.907%	7	771	-88.567%
2026-06-29	19.3800	24.8500	19.1000	24.8500	+40.395%	18	769	-86.519%
2026-06-26	14.0000	17.8700	13.7000	17.7000	+21.649%	17	759	-81.073%
2026-06-25	15.8500	16.0500	14.5500	14.5500	-9.063%	16	763	-76.976%
2026-06-24	17.5000	17.5200	15.6000	16.0000	-13.185%	157	754	-79.063%
2026-06-23	18.4000	18.4400	18.4000	18.4300	-25.984%	3	686	-81.823%
2026-06-22	25.2800	27.2700	24.9000	24.9000	+12.263%	5	683	-86.546%
2026-06-18	20.9500	22.1800	20.9500	22.1800	-7.967%	3	678	-84.896%
2026-06-17	24.2500	24.2500	24.1000	24.1000	-10.041%	10	678	-86.100%
2026-06-16	27.9700	28.0800	26.7900	26.7900	-7.938%	8	678	-87.495%
2026-06-15	30.0100	30.3000	29.1000	29.1000	-4.150%	3	679	-88.488%
2026-06-12	30.2800	30.3600	26.4700	30.3600	+17.674%	27	679	-88.966%
2026-06-11	23.6500	25.9700	23.6500	25.8000	+12.418%	4	679	-87.016%
2026-06-10	23.7900	23.7900	22.9500	22.9500	-12.704%	3	678	-85.403%
2026-06-09	30.4800	30.4800	25.5000	26.2900	-16.460%	18	677	-87.258%
2026-06-08	30.4000	31.4700	30.4000	31.4700	+22.499%	9	675	-89.355%
2026-06-05	31.2200	31.2200	25.6900	25.6900	-26.347%	34	675	-86.960%
2026-06-04	35.0000	37.0700	34.8800	34.8800	-4.438%	17	689	-90.396%
2026-06-03	37.2500	37.2500	35.8500	36.5000	+3.020%	5	680	-90.822%
2026-06-02	33.2000	36.8500	33.2000	35.4300	+2.696%	14	679	-90.545%
2026-06-01	38.8700	38.8700	34.5000	34.5000	-17.857%	11	675	-90.290%
2026-05-29	43.5000	44.1000	40.0000	42.0000	-10.064%	16	673	-92.024%
2026-05-28	46.1000	46.7000	46.0000	46.7000	+1.192%	4	668	-92.827%
2026-05-27	46.1600	46.3000	46.0400	46.1500	+9.933%	249	665	-92.741%
2026-05-26	41.5500	42.7500	39.1400	41.9800	+5.292%	29	665	-92.020%
2026-05-22	37.9200	41.2500	37.0000	39.8700	+7.903%	27	661	-91.598%
2026-05-21	38.7000	38.7000	35.0000	36.9500	+8.041%	23	658	-90.934%
2026-05-20	33.7500	34.4500	31.6500	34.2000	+11.364%	53	658	-90.205%
2026-05-19	31.2600	31.2600	28.0000	30.7100	-6.315%	26	627	-89.092%
2026-05-18	34.6500	36.3600	31.6300	32.7800	-17.535%	40	627	-89.780%
2026-05-15	43.2000	43.2000	39.7500	39.7500	-22.560%	330	627	-91.572%
2026-05-14	51.4100	55.2400	51.3300	51.3300	-1.383%	4	442	-93.474%
2026-05-13	49.4500	55.9000	49.4500	52.0500	+17.362%	88	441	-93.564%
2026-05-12	46.2000	46.2000	42.7700	44.3500	-16.948%	6	441	-92.446%
2026-05-11	38.4300	53.4000	37.1200	53.4000	+32.015%	199	441	-93.727%
2026-05-08	41.3100	42.7500	40.4000	40.4500	+24.080%	9	250	-91.718%
2026-05-07	32.5000	32.8000	32.5000	32.6000	+17.056%	25	245	-89.724%
2026-05-06	27.8500	27.8500	27.8500	27.8500	+2.730%	1	245	-87.971%
2026-05-05	27.1000	27.1100	27.1000	27.1100	+2.263%	10	245	-87.643%
2026-05-04	26.5100	26.5100	26.5100	26.5100	-7.791%	4	245	-87.363%
2026-05-01	25.7300	28.7500	25.7300	28.7500	+34.660%	4	246	-88.348%
2026-04-30	19.9200	21.3500	19.9200	21.3500	+4.657%	2	246	-84.309%
2026-04-29	20.7300	20.7300	20.0700	20.4000	-4.895%	4	247	-83.578%
2026-04-28	21.3700	21.4500	21.3700	21.4500	-5.382%	78	245	-84.382%
2026-04-27	19.7500	22.6700	19.2500	22.6700	+3.186%	16	190	-85.223%
2026-04-24	23.8000	24.2000	21.9700	21.9700	+3.000%	4	181	-84.752%
2026-04-23	21.2000	22.8500	20.6600	21.3300	-23.135%	13	180	-84.294%
2026-04-22	28.8100	28.8100	27.7500	27.7500	-1.246%	8	179	-87.928%
2026-04-21	29.5000	29.5000	28.1000	28.1000	-4.843%	2	174	-88.078%
2026-04-20	29.5000	29.5300	29.4300	29.5300	-17.537%	3	173	-88.656%
2026-04-17	35.7500	35.8100	35.6000	35.8100	+23.398%	5	172	-90.645%
2026-04-16	27.0500	29.7900	27.0500	29.0200	-7.873%	14	173	-88.456%
2026-04-15	21.5500	32.3300	21.5500	31.5000	+56.173%	44	165	-89.365%
2026-04-14	18.2500	21.0000	18.2500	20.1700	+23.364%	44	161	-83.391%
2026-04-13	16.3500	16.3500	16.3500	16.3500	+8.278%	3	139	-79.511%
2026-04-10	15.6200	15.6200	15.1000	15.1000	+3.283%	2	137	-77.815%
2026-04-07	16.3000	16.3000	14.6200	14.6200	-16.457%	7	135	-77.086%
2026-04-06	17.5000	17.5000	16.6100	17.5000	-12.675%	10	142	-80.857%
2026-04-02	21.0000	22.2500	19.9500	20.0400	-21.902%	17	141	-83.283%
2026-04-01	23.6500	25.6700	23.6500	25.6600	+11.517%	23	141	-86.945%
2026-03-31	21.3200	23.0500	20.5000	23.0100	+14.878%	127	135	-85.441%
2026-03-30	21.1400	21.2200	20.0300	20.0300	-8.872%	7	160	-83.275%
2026-03-27	22.5000	23.1700	21.6000	21.9800	-15.882%	45	162	-84.759%
2026-03-26	27.4100	27.4100	26.0500	26.1300	-11.303%	5	156	-87.179%
2026-03-25	31.7500	32.0500	29.4600	29.4600	+3.550%	17	159	-88.629%
2026-03-24	29.6500	29.6500	27.7000	28.4500	+3.455%	7	157	-88.225%
2026-03-23	28.3000	28.3000	27.5000	27.5000	+11.111%	28	157	-87.818%
2026-03-20	27.3500	27.3500	24.7500	24.7500	-12.821%	19	146	-86.465%
2026-03-19	30.2900	30.2900	28.3900	28.3900	-21.357%	18	146	-88.200%
2026-03-18	36.1000	36.1000	36.1000	36.1000	+1.547%	1	145	-90.720%
2026-03-17	36.5300	36.5300	35.1500	35.5500	-8.940%	70	144	-90.577%
2026-03-16	38.2600	39.0400	38.2600	39.0400	+4.385%	5	131	-91.419%
2026-03-13	37.4000	37.4000	37.4000	37.4000	-2.983%	1	134	-91.043%
2026-03-12	39.3800	39.4200	37.8100	38.5500	-11.886%	55	133	-91.310%
2026-03-11	44.4500	44.4500	43.0400	43.7500	+13.843%	21	121	-92.343%
2026-03-10	39.9000	40.1000	38.4300	38.4300	-0.775%	18	121	-91.283%
2026-03-09	36.2000	38.7300	35.3500	38.7300	-4.840%	6	114	-91.350%
2026-03-06	39.6500	40.7000	39.5400	40.7000	-3.440%	9	118	-91.769%
2026-03-04	40.6500	42.1500	40.3500	42.1500	+11.804%	6	112	-92.052%
2026-03-03	37.8500	37.8500	37.4000	37.7000	-5.821%	6	107	-91.114%
2026-03-02	39.3800	40.1500	39.3800	40.0300	-16.604%	14	103	-91.631%
2026-02-25	47.5000	50.5100	47.5000	48.0000	+5.914%	13	93	-93.021%
2026-02-24	42.8000	45.3200	42.7800	45.3200	+12.289%	17	93	-92.608%
2026-02-23	42.1200	42.1200	40.3600	40.3600	-11.003%	39	93	-91.700%
2026-02-20	46.6500	46.6500	45.3500	45.3500	-8.936%	2	90	-92.613%
2026-02-18	49.8000	49.8000	49.8000	49.8000	+1.035%	2	89	-93.273%
2026-02-17	48.4000	49.3200	47.8700	49.2900	-15.076%	5	87	-93.203%
2026-02-11	60.5200	60.5200	55.6500	58.0400	+1.807%	18	84	-94.228%
2026-02-10	56.9800	57.0100	56.9400	57.0100	+4.914%	4	74	-94.124%
2026-02-09	52.1700	54.3400	52.1300	54.3400	+16.835%	27	72	-93.835%
2026-02-05	47.5600	47.5600	44.3500	46.5100	-6.078%	17	49	-92.797%
2026-02-04	50.8500	50.8500	48.2500	49.5200	-9.964%	18	50	-93.235%
2026-02-03	55.0000	55.0000	55.0000	55.0000	-6.780%	1	39	-93.909%
2026-02-02	56.2700	59.0000	56.2700	59.0000	+0.511%	2	40	-94.322%
2026-01-30	60.2500	60.2500	58.7000	58.7000	+7.608%	2	40	-94.293%
2026-01-29	57.9700	57.9700	54.5500	54.5500	-17.034%	4	39	-93.859%
2026-01-28	65.7500	65.7500	65.7500	65.7500	+0.504%	1	37	-94.905%
2026-01-27	65.4200	65.4200	65.4200	65.4200	-1.978%	1	37	-94.879%
2026-01-26	69.4500	69.4500	66.7400	66.7400	-10.175%	6	36	-94.981%
2026-01-22	74.2400	74.3000	74.2400	74.3000	+28.280%	2	34	-95.491%
2026-01-21	58.6400	58.6400	57.8000	57.9200	+0.208%	6	32	-94.216%
2026-01-20	61.7000	61.7000	57.8000	57.8000	-16.775%	32	30	-94.204%
2026-01-14	69.4500	69.4500	69.4500	69.4500	0.000%	1	1	-95.176%