Dark

TSLA20261120C500
TSLA Nov 20 2026 500.00 Call (TSLA261120C00500000)
option OPRA

EOD

Sep 21, 2026

2.73+18.696%(+0.43)1,724

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	2.7500	3.2000	2.6300	2.7300	+18.696%	1,724	11,279	0.000%
2026-09-18	2.8500	2.9500	2.1900	2.3000	-14.815%	199	11,797	+18.696%
2026-09-17	2.7500	3.5500	2.6600	2.7000	+13.924%	353	11,727	+1.111%
2026-09-16	2.3600	2.8400	2.2000	2.3700	+4.867%	116	11,715	+15.190%
2026-09-15	2.4300	2.6300	2.1700	2.2600	-8.871%	2,340	11,695	+20.796%
2026-09-14	2.9500	3.2000	2.4300	2.4800	-15.932%	410	9,728	+10.081%
2026-09-11	3.0000	3.4500	2.9100	2.9500	-6.349%	566	9,694	-7.458%
2026-09-10	3.2000	4.0000	3.0500	3.1500	-18.182%	121	9,447	-13.333%
2026-09-09	4.0500	4.7500	3.8500	3.8500	0.000%	304	9,395	-29.091%
2026-09-08	3.0700	4.1100	3.0700	3.8500	+28.333%	360	9,391	-29.091%
2026-09-04	3.7500	3.7700	2.6400	3.0000	-42.857%	5,648	4,450	-9.000%
2026-09-03	4.1000	6.7500	3.8500	5.2500	+56.716%	635	4,450	-48.000%
2026-09-02	3.5500	3.6000	2.9500	3.3500	+4.688%	108	4,297	-18.507%
2026-09-01	3.8000	3.8000	3.0400	3.2000	-30.283%	343	4,279	-14.688%
2026-08-31	2.4300	4.8000	2.4300	4.5900	+73.864%	614	4,277	-40.523%
2026-08-28	3.5500	3.5500	2.5500	2.6400	-23.256%	138	4,140	+3.409%
2026-08-27	3.0500	3.6500	3.0500	3.4400	+14.667%	518	4,118	-20.640%
2026-08-26	3.2500	3.6500	2.9100	3.0000	-20.213%	146	3,913	-9.000%
2026-08-25	3.7000	4.1000	3.6900	3.7600	+3.014%	201	3,924	-27.394%
2026-08-24	5.1000	5.1000	3.6000	3.6500	-29.126%	212	3,945	-25.205%
2026-08-21	4.0500	6.0000	3.9900	5.1500	+38.814%	1,032	3,911	-46.990%
2026-08-20	4.0000	4.0000	3.4500	3.7100	-17.556%	161	3,617	-26.415%
2026-08-19	3.3000	4.5000	3.0500	4.5000	+40.625%	363	3,574	-39.333%
2026-08-18	2.8000	3.3500	2.7500	3.2000	-1.538%	1,179	3,589	-14.688%
2026-08-17	3.4000	3.7000	3.1300	3.2500	-14.474%	224	3,199	-16.000%
2026-08-14	3.6500	4.7500	3.2900	3.8000	+11.765%	582	3,173	-28.158%
2026-08-13	2.6900	3.6000	2.6900	3.4000	+26.866%	187	3,176	-19.706%
2026-08-12	3.3000	3.3000	2.5100	2.6800	-18.788%	249	3,168	+1.866%
2026-08-11	3.7600	3.9500	3.3000	3.3000	-9.589%	225	3,020	-17.273%
2026-08-10	3.6500	3.7500	3.4500	3.6500	-1.351%	271	3,041	-25.205%
2026-08-07	3.5000	4.3400	3.4100	3.7000	+14.198%	170	3,039	-26.216%
2026-08-06	3.2000	3.5700	3.2000	3.2400	-6.087%	72	3,008	-15.741%
2026-08-05	3.7000	3.9000	3.4000	3.4500	-18.632%	83	3,002	-20.870%
2026-08-04	4.0000	4.2600	3.6000	4.2400	+11.579%	142	3,001	-35.613%
2026-08-03	3.0500	3.9000	3.0500	3.8000	+21.795%	367	2,986	-28.158%
2026-07-31	3.0000	3.1500	2.5500	3.1200	+12.635%	352	2,846	-12.500%
2026-07-30	2.3700	2.9000	2.3700	2.7700	+19.397%	306	2,785	-1.444%
2026-07-29	2.7400	2.7400	2.3000	2.3200	-14.074%	73	2,686	+17.672%
2026-07-28	2.6000	2.8800	2.4200	2.7000	-4.594%	229	2,673	+1.111%
2026-07-27	3.5500	3.5500	2.7300	2.8300	-16.765%	248	2,631	-3.534%
2026-07-24	3.9500	3.9500	3.1500	3.4000	-17.275%	193	2,574	-19.706%
2026-07-23	5.4500	6.0500	3.6900	4.1100	-61.080%	588	2,547	-33.577%
2026-07-22	11.5000	11.6000	10.3500	10.5600	-8.966%	319	2,463	-74.148%
2026-07-21	10.7500	12.5000	10.7500	11.6000	+16.818%	141	2,476	-76.466%
2026-07-20	12.5800	12.5800	9.9100	9.9300	-19.530%	328	2,424	-72.508%
2026-07-17	12.8000	13.2000	12.1000	12.3400	-17.181%	178	2,374	-77.877%
2026-07-16	15.2500	16.1800	14.3500	14.9000	-13.018%	183	2,400	-81.678%
2026-07-15	18.1500	19.4500	15.6700	17.1300	+3.193%	327	2,332	-84.063%
2026-07-14	17.9500	18.0500	16.4500	16.6000	+0.302%	226	2,406	-83.554%
2026-07-13	19.2500	19.2500	16.0000	16.5500	-19.071%	120	2,356	-83.505%
2026-07-10	22.2000	22.2000	20.2700	20.4500	-0.487%	124	2,387	-86.650%
2026-07-09	16.6700	21.0000	16.6700	20.5500	+17.765%	570	2,375	-86.715%
2026-07-08	18.5500	18.5500	16.6100	17.4500	-12.223%	284	2,643	-84.355%
2026-07-07	24.8000	24.8100	19.8500	19.8800	-19.839%	162	2,811	-86.268%
2026-07-06	18.0000	24.9000	16.2000	24.8000	+42.120%	704	2,775	-88.992%
2026-07-02	27.4600	29.1400	16.5000	17.4500	-35.893%	147	2,405	-84.355%
2026-07-01	28.0000	30.0000	25.9900	27.2200	-1.555%	122	2,405	-89.971%
2026-06-30	23.2900	28.0000	23.2000	27.6500	+15.208%	122	2,433	-90.127%
2026-06-29	16.0000	24.2500	16.0000	24.0000	+62.712%	146	2,431	-88.625%
2026-06-26	12.3500	16.1500	12.3500	14.7500	+11.321%	67	2,376	-81.492%
2026-06-25	14.7000	14.7800	13.1800	13.2500	-8.558%	124	2,359	-79.396%
2026-06-24	16.4000	16.4000	14.1100	14.4900	-9.211%	178	2,334	-81.159%
2026-06-23	19.0000	19.0000	15.9000	15.9600	-30.969%	146	2,238	-82.895%
2026-06-22	20.4000	26.0000	20.4000	23.1200	+8.800%	109	2,301	-88.192%
2026-06-18	19.8000	21.2500	18.7300	21.2500	+1.190%	86	2,227	-87.153%
2026-06-17	22.4600	23.5300	21.0000	21.0000	-13.043%	72	2,227	-87.000%
2026-06-16	24.6100	25.9400	23.5000	24.1500	-10.655%	120	2,227	-88.696%
2026-06-15	29.3800	30.0000	26.8000	27.0300	-3.464%	354	2,244	-89.900%
2026-06-12	27.1000	28.0000	23.3500	28.0000	+7.692%	58	2,244	-90.250%
2026-06-11	20.5500	26.0000	20.4700	26.0000	+23.987%	26	2,244	-89.500%
2026-06-10	23.5200	24.7000	20.5000	20.9700	-16.454%	89	2,241	-86.981%
2026-06-09	29.4400	32.0000	22.2600	25.1000	-12.084%	130	2,235	-89.124%
2026-06-08	25.6000	30.1800	25.2000	28.5500	+20.211%	211	2,251	-90.438%
2026-06-05	32.1000	32.1000	23.4900	23.7500	-27.058%	303	2,237	-88.505%
2026-06-04	34.0600	34.0600	31.6500	32.5600	-4.962%	80	2,203	-91.615%
2026-06-03	32.2700	38.2400	32.2700	34.2600	-0.320%	125	2,194	-92.032%
2026-06-02	31.6000	34.4300	31.6000	34.3700	+7.406%	48	2,202	-92.057%
2026-06-01	33.8000	34.3800	31.4000	32.0000	-17.055%	104	2,199	-91.469%
2026-05-29	41.5500	41.5500	37.2600	38.5800	-9.606%	90	2,165	-92.924%
2026-05-28	40.9000	43.7000	40.9000	42.6800	+0.660%	58	2,162	-93.604%
2026-05-27	43.1500	45.5500	41.6000	42.4000	+8.025%	133	2,163	-93.561%
2026-05-26	38.8300	40.0000	36.7000	39.2500	+8.425%	73	2,245	-93.045%
2026-05-22	35.2700	38.4800	34.4500	36.2000	+8.938%	108	2,231	-92.459%
2026-05-21	34.8800	36.3500	31.7500	33.2300	+0.090%	117	2,282	-91.785%
2026-05-20	30.3200	33.2000	29.3200	33.2000	+14.680%	209	2,282	-91.777%
2026-05-19	28.6000	29.1000	25.8300	28.9500	-5.884%	95	2,251	-90.570%
2026-05-18	34.0500	34.1300	29.6100	30.7600	-15.818%	75	2,251	-91.125%
2026-05-15	40.4500	40.4500	36.5400	36.5400	-21.672%	143	2,251	-92.529%
2026-05-14	48.0000	51.6300	46.6500	46.6500	-4.308%	56	2,258	-94.148%
2026-05-13	45.6900	53.7000	45.0000	48.7500	+12.587%	236	2,271	-94.400%
2026-05-12	45.9000	48.3000	38.1900	43.3000	-8.515%	69	2,271	-93.695%
2026-05-11	37.1800	50.3000	34.4100	47.3300	+22.426%	490	2,271	-94.232%
2026-05-08	33.8000	40.0000	33.6300	38.6600	+23.357%	387	2,110	-92.938%
2026-05-07	29.0500	33.0000	28.2000	31.3400	+17.071%	257	2,068	-91.289%
2026-05-06	22.2500	27.0000	22.2500	26.7700	+13.915%	111	2,066	-89.802%
2026-05-05	26.3500	27.5400	23.5000	23.5000	-5.051%	98	2,054	-88.383%
2026-05-04	24.1000	25.1000	22.8500	24.7500	-4.403%	66	2,063	-88.970%
2026-05-01	21.5000	26.6000	20.9400	25.8900	+22.123%	172	1,946	-89.455%
2026-04-30	17.8800	21.9000	17.0000	21.2000	+14.595%	138	1,946	-87.123%
2026-04-29	19.2700	19.2700	17.8000	18.5000	-6.091%	34	1,941	-85.243%
2026-04-28	20.0000	21.4000	19.7000	19.7000	-6.011%	18	1,942	-86.142%
2026-04-27	18.2500	21.0000	17.3000	20.9600	+1.600%	32	1,957	-86.975%
2026-04-24	20.4000	21.1000	19.6000	20.6300	+2.841%	58	1,961	-86.767%
2026-04-23	20.5000	23.2500	19.2200	20.0600	-21.086%	111	1,972	-86.391%
2026-04-22	25.0000	26.6700	25.0000	25.4200	-2.231%	193	1,964	-89.260%
2026-04-21	26.8000	27.3000	25.6800	26.0000	-4.587%	74	1,956	-89.500%
2026-04-20	28.0000	28.5500	26.5000	27.2500	-10.656%	25	1,956	-89.982%
2026-04-17	29.6000	34.4700	28.4300	30.5000	+10.108%	217	1,958	-91.049%
2026-04-16	26.7100	28.1300	25.6500	27.7000	-4.318%	27	1,948	-90.144%
2026-04-15	20.1800	30.0000	20.1800	28.9500	+54.400%	489	1,950	-90.570%
2026-04-14	16.9100	19.2100	16.3500	18.7500	+25.000%	221	1,805	-85.440%
2026-04-13	14.8000	16.0500	14.7000	15.0000	+4.895%	367	1,686	-81.800%
2026-04-10	14.5000	14.7100	13.7000	14.3000	-2.721%	102	1,369	-80.909%
2026-04-09	14.3100	15.3500	13.4000	14.7000	+2.083%	181	1,356	-81.429%
2026-04-08	15.9800	15.9800	14.4000	14.4000	+1.408%	21	1,449	-81.042%
2026-04-07	14.8000	14.8000	13.3000	14.2000	-10.127%	119	1,444	-80.775%
2026-04-06	19.0200	19.0200	15.2400	15.8000	-13.896%	26	1,470	-82.722%
2026-04-02	20.0100	20.6000	18.2500	18.3500	-22.899%	180	1,403	-85.123%
2026-04-01	22.0000	24.0000	21.5400	23.8000	+12.743%	74	1,403	-88.529%
2026-03-31	19.4500	21.1100	19.0700	21.1100	+18.131%	55	1,413	-87.068%
2026-03-30	21.2000	21.2000	17.1500	17.8700	-11.535%	45	1,412	-84.723%
2026-03-27	21.7500	21.7500	19.9500	20.2000	-12.059%	66	1,416	-86.485%
2026-03-26	26.0000	26.0000	22.9700	22.9700	-16.624%	19	1,419	-88.115%
2026-03-25	27.8500	30.0000	27.0800	27.5500	+2.991%	278	1,430	-90.091%
2026-03-24	26.6100	27.2000	26.2800	26.7500	+4.697%	59	1,511	-89.794%
2026-03-23	24.5000	27.2000	24.4800	25.5500	+12.061%	137	1,496	-89.315%
2026-03-20	24.7000	24.8000	22.1300	22.8000	-15.556%	1,073	1,527	-88.026%
2026-03-19	28.1400	28.5800	26.4200	27.0000	-12.395%	49	765	-89.889%
2026-03-18	33.0000	33.0000	30.8200	30.8200	-6.804%	7	761	-91.142%
2026-03-17	33.6300	33.6300	32.8500	33.0700	-5.271%	115	759	-91.745%
2026-03-16	34.6500	37.1500	34.6500	34.9100	+0.201%	31	821	-92.180%
2026-03-13	36.5300	36.5300	34.3800	34.8400	-3.490%	11	799	-92.164%
2026-03-12	36.9200	37.0500	35.4000	36.1000	-8.399%	457	791	-92.438%
2026-03-11	38.0000	43.0000	38.0000	39.4100	+9.472%	68	723	-93.073%
2026-03-10	38.5000	39.0000	36.0000	36.0000	-0.826%	21	697	-92.417%
2026-03-09	34.0000	36.3000	32.7500	36.3000	-2.941%	33	700	-92.479%
2026-03-06	36.9500	38.4300	36.4500	37.4000	-3.807%	439	691	-92.701%
2026-03-05	39.2700	40.2000	38.8800	38.8800	-4.118%	5	611	-92.978%
2026-03-04	38.9500	40.5500	38.9500	40.5500	+15.857%	25	612	-93.268%
2026-03-03	36.6500	37.0500	34.1000	35.0000	-11.213%	50	603	-92.200%
2026-03-02	37.5000	40.4000	37.3500	39.4200	+1.441%	23	610	-93.075%
2026-02-27	40.1900	40.9000	38.0300	38.8600	-9.099%	29	602	-92.975%
2026-02-26	42.6400	43.0400	41.5300	42.7500	-6.964%	41	606	-93.614%
2026-02-25	47.4000	47.4000	45.2500	45.9500	+5.559%	83	527	-94.059%
2026-02-24	38.8000	43.5300	38.8000	43.5300	+10.763%	116	527	-93.728%
2026-02-23	41.8000	41.8000	37.3900	39.3000	-11.883%	25	472	-93.053%
2026-02-20	46.0000	46.0000	44.2800	44.6000	-2.599%	10	465	-93.879%
2026-02-19	45.2200	45.8000	45.2200	45.7900	-0.672%	3	469	-94.038%
2026-02-18	47.9500	48.3000	46.1000	46.1000	-1.115%	27	468	-94.078%
2026-02-17	45.4500	46.9500	43.4200	46.6200	-7.353%	42	472	-94.144%
2026-02-13	50.7000	51.4800	49.0000	50.3200	+0.319%	16	456	-94.575%
2026-02-12	58.3000	59.3300	50.1600	50.1600	-8.932%	37	456	-94.557%
2026-02-11	57.4700	57.4700	52.7000	55.0800	+0.237%	30	434	-95.044%
2026-02-10	52.6000	54.9500	52.6000	54.9500	+7.640%	26	411	-95.032%
2026-02-09	49.1000	51.5600	49.1000	51.0500	+4.290%	38	395	-94.652%
2026-02-06	48.1200	48.9500	48.1200	48.9500	+9.680%	5	363	-94.423%
2026-02-05	43.6000	45.1300	41.3000	44.6300	-4.941%	102	360	-93.883%
2026-02-04	49.2500	49.2500	46.2000	46.9500	-10.571%	34	326	-94.185%
2026-02-03	55.3500	55.3500	52.5000	52.5000	-3.969%	18	294	-94.800%
2026-02-02	53.6300	56.1000	53.1500	54.6700	-10.961%	12	277	-95.006%
2026-01-30	57.7000	64.4500	57.7000	61.4000	+15.849%	165	270	-95.554%
2026-01-29	57.3600	58.1900	51.6500	53.0000	-12.033%	78	164	-94.849%
2026-01-28	61.5000	64.0000	60.2500	60.2500	-2.303%	12	155	-95.469%
2026-01-27	62.3000	63.2000	60.9100	61.6700	-3.414%	58	149	-95.573%
2026-01-26	66.9000	67.0000	63.4400	63.8500	-8.419%	10	102	-95.724%
2026-01-23	71.3100	71.3100	69.7200	69.7200	-1.525%	7	97	-96.084%
2026-01-22	60.9700	70.8000	60.9700	70.8000	+19.292%	30	94	-96.144%
2026-01-21	56.6000	63.1000	55.0000	59.3500	+6.362%	48	68	-95.400%
2026-01-20	58.0900	58.0900	54.9500	55.8000	-15.824%	43	65	-95.108%
2026-01-16	66.4000	66.4000	66.0500	66.2900	-1.734%	6	25	-95.882%
2026-01-15	69.6800	69.6800	67.4600	67.4600	+0.672%	6	25	-95.953%
2026-01-14	68.7500	68.8600	66.1200	67.0100	-10.915%	20	20	-95.926%
2026-01-12	76.0000	76.6000	75.2200	75.2200	0.000%	13	12	-96.371%