Dark

TSLA20261120C505
TSLA Nov 20 2026 505.00 Call (TSLA261120C00505000)
option OPRA

EOD

Sep 21, 2026

2.55+16.438%(+0.36)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	2.6700	2.8100	2.5500	2.5500	+16.438%	84	636	0.000%
2026-09-18	2.1700	2.1900	2.1200	2.1900	-12.400%	16	561	+16.438%
2026-09-17	2.6800	2.6800	2.5000	2.5000	+21.951%	2	557	+2.000%
2026-09-16	2.3000	2.3100	2.0500	2.0500	-3.302%	7	557	+24.390%
2026-09-15	2.1400	2.1400	2.1200	2.1200	-8.621%	2	557	+20.283%
2026-09-14	2.4200	2.4400	2.3200	2.3200	-17.143%	12	557	+9.914%
2026-09-11	2.8500	2.8500	2.7500	2.8000	-3.114%	24	558	-8.929%
2026-09-10	2.8300	3.4500	2.8300	2.8900	-21.680%	120	564	-11.765%
2026-09-09	4.1000	4.2500	3.6900	3.6900	+8.529%	58	554	-30.894%
2026-09-08	3.2200	3.8300	3.1500	3.4000	+28.302%	32	558	-25.000%
2026-09-04	3.5700	3.5700	2.4800	2.6500	-51.993%	55	574	-3.774%
2026-09-03	5.2100	6.3200	4.9000	5.5200	+71.429%	58	574	-53.804%
2026-09-02	2.9700	3.2200	2.9500	3.2200	+10.274%	7	591	-20.807%
2026-09-01	3.0500	3.2500	2.9200	2.9200	-30.806%	43	592	-12.671%
2026-08-31	4.0000	4.4800	4.0000	4.2200	+70.161%	78	573	-39.573%
2026-08-28	2.5400	2.5400	2.4200	2.4800	-26.627%	8	581	+2.823%
2026-08-27	3.1700	3.3800	3.1500	3.3800	+20.714%	49	574	-24.556%
2026-08-26	2.8000	2.8000	2.8000	2.8000	-22.652%	10	558	-8.929%
2026-08-25	3.5000	3.6300	3.5000	3.6200	+3.429%	5	548	-29.558%
2026-08-24	3.7900	3.8000	3.5000	3.5000	-32.039%	16	548	-27.143%
2026-08-21	3.9000	5.2500	3.9000	5.1500	+47.143%	59	556	-50.485%
2026-08-20	3.5000	3.6000	3.4700	3.5000	-14.634%	47	541	-27.143%
2026-08-19	3.2000	4.1000	3.2000	4.1000	+35.762%	53	535	-37.805%
2026-08-18	2.6500	3.0200	2.6200	3.0200	-5.625%	72	531	-15.563%
2026-08-17	3.2300	3.2300	3.0200	3.2000	-8.571%	108	537	-20.313%
2026-08-14	4.2800	4.2800	3.4000	3.5000	+21.528%	5	535	-27.143%
2026-08-13	2.7900	2.8900	2.7800	2.8800	+13.386%	172	534	-11.458%
2026-08-12	2.8600	2.8600	2.3800	2.5400	-29.248%	165	467	+0.394%
2026-08-11	3.6000	3.6600	3.5100	3.5900	+7.164%	155	451	-28.969%
2026-08-10	3.6000	3.6000	3.3300	3.3500	-6.944%	44	441	-23.881%
2026-08-07	3.4300	4.0000	3.4300	3.6000	+16.129%	15	437	-29.167%
2026-08-06	3.3300	3.4000	3.1000	3.1000	-18.421%	13	433	-17.742%
2026-08-04	3.6500	3.8100	3.6500	3.8000	+7.042%	32	433	-32.895%
2026-08-03	3.5500	3.6300	3.5500	3.5500	+23.693%	8	438	-28.169%
2026-07-31	2.5900	2.8700	2.5900	2.8700	+4.364%	4	438	-11.150%
2026-07-30	2.7500	2.7500	2.7500	2.7500	+16.525%	1	438	-7.273%
2026-07-29	2.4600	2.4600	2.3600	2.3600	-8.171%	7	438	+8.051%
2026-07-28	2.7400	2.7400	2.5700	2.5700	-4.461%	2	438	-0.778%
2026-07-27	2.9000	2.9000	2.6400	2.6900	-10.333%	27	438	-5.204%
2026-07-24	3.6800	3.6800	3.0000	3.0000	-18.919%	23	435	-15.000%
2026-07-23	4.9000	5.2000	3.5100	3.7000	-63.796%	27	439	-31.081%
2026-07-22	10.7200	10.7200	10.1400	10.2200	-9.956%	274	438	-75.049%
2026-07-21	9.5000	11.6500	9.5000	11.3500	+18.848%	16	328	-77.533%
2026-07-20	11.2500	11.2500	9.5500	9.5500	-18.026%	5	331	-73.298%
2026-07-17	11.5900	12.1500	11.5000	11.6500	-13.576%	45	332	-78.112%
2026-07-16	14.8500	14.8500	13.4800	13.4800	-14.684%	28	327	-81.083%
2026-07-15	18.2100	18.2100	15.6000	15.8000	-1.250%	42	326	-83.861%
2026-07-14	16.5000	16.5000	15.8000	16.0000	+2.171%	6	322	-84.063%
2026-07-13	16.7500	16.7500	15.6600	15.6600	-21.504%	26	321	-83.716%
2026-07-10	19.3500	21.1500	19.3500	19.9500	+22.168%	22	295	-87.218%
2026-07-08	17.4300	17.4300	15.7200	16.3300	-15.564%	5	305	-84.385%
2026-07-07	18.9000	19.3400	18.7000	19.3400	-15.250%	26	305	-86.815%
2026-07-06	22.7500	22.8200	22.7500	22.8200	+42.625%	2	283	-88.826%
2026-07-02	21.8600	21.8600	16.0000	16.0000	-39.348%	5	280	-84.063%
2026-07-01	26.4600	28.2000	26.3800	26.3800	+6.888%	3	280	-90.334%
2026-06-30	23.7800	24.6800	22.9500	24.6800	+9.059%	6	278	-89.668%
2026-06-29	19.3500	22.6300	19.3500	22.6300	+47.908%	18	277	-88.732%
2026-06-26	15.3000	15.3000	15.3000	15.3000	+21.912%	1	279	-83.333%
2026-06-25	13.4500	13.4500	12.5500	12.5500	-10.421%	11	278	-79.681%
2026-06-24	15.1500	15.7500	14.0100	14.0100	-14.573%	7	275	-81.799%
2026-06-23	16.6000	16.6000	16.4000	16.4000	-23.721%	2	271	-84.451%
2026-06-22	24.1000	24.5000	21.5000	21.5000	+10.540%	5	270	-88.140%
2026-06-18	18.6500	19.4500	17.9300	19.4500	-4.890%	3	267	-86.889%
2026-06-17	21.5000	21.8100	20.3900	20.4500	-13.713%	20	267	-87.531%
2026-06-16	23.5000	23.7000	22.4000	23.7000	-7.422%	11	267	-89.241%
2026-06-12	25.5500	25.6000	25.5500	25.6000	+22.196%	11	262	-90.039%
2026-06-11	21.0500	21.0500	20.9500	20.9500	+1.946%	2	262	-87.828%
2026-06-10	20.7000	20.7000	20.5500	20.5500	-14.017%	2	263	-87.591%
2026-06-09	25.4400	25.4400	21.6800	23.9000	-17.501%	9	263	-89.331%
2026-06-08	24.9500	29.0000	24.9500	28.9700	+25.411%	28	258	-91.198%
2026-06-05	24.4000	24.4000	23.1000	23.1000	-30.735%	3	251	-88.961%
2026-06-03	32.4600	33.3500	32.4600	33.3500	+3.123%	2	249	-92.354%
2026-06-02	32.4000	32.4000	32.3400	32.3400	+3.158%	2	249	-92.115%
2026-06-01	32.6000	32.6000	31.1000	31.3500	-17.824%	6	247	-91.866%
2026-05-29	37.6500	38.1500	37.6500	38.1500	-7.716%	14	248	-93.316%
2026-05-28	39.9000	41.3400	39.9000	41.3400	-0.863%	3	246	-93.832%
2026-05-27	41.0000	42.3000	40.6500	41.7000	+13.100%	36	245	-93.885%
2026-05-26	35.9000	36.8700	35.9000	36.8700	+1.152%	7	239	-93.084%
2026-05-22	33.2400	37.0900	33.2400	36.4500	+9.723%	24	237	-93.004%
2026-05-21	35.0000	35.0000	32.5300	33.2200	+6.989%	3	250	-92.324%
2026-05-20	31.0500	31.0500	31.0500	31.0500	+13.528%	2	250	-91.787%
2026-05-19	25.4900	27.3500	25.4900	27.3500	-5.690%	6	251	-90.676%
2026-05-18	33.0000	33.0000	29.0000	29.0000	-20.439%	27	251	-91.207%
2026-05-15	38.1100	38.1100	35.9000	36.4500	-23.182%	7	251	-93.004%
2026-05-13	47.4500	47.4500	47.4500	47.4500	+4.080%	1	253	-94.626%
2026-05-11	33.5000	45.5900	33.5000	45.5900	+24.393%	12	253	-94.407%
2026-05-08	35.4500	36.7500	35.4500	36.6500	+25.945%	5	247	-93.042%
2026-05-07	28.3500	29.3000	28.0500	29.1000	+11.069%	15	246	-91.237%
2026-05-06	22.0500	26.2000	22.0500	26.2000	+8.579%	2	241	-90.267%
2026-05-05	24.1500	24.1500	24.1000	24.1300	+4.685%	19	240	-89.432%
2026-05-04	23.0500	23.0500	23.0500	23.0500	-8.929%	3	233	-88.937%
2026-05-01	22.0000	25.3500	22.0000	25.3100	+34.987%	22	227	-89.925%
2026-04-30	18.7500	18.7500	18.7500	18.7500	-22.840%	10	227	-86.400%
2026-04-22	25.1300	25.1300	24.3000	24.3000	-6.897%	3	223	-89.506%
2026-04-20	26.1000	26.1000	26.1000	26.1000	-19.020%	1	222	-90.230%
2026-04-17	32.2300	32.2300	32.2300	32.2300	+25.409%	1	223	-92.088%
2026-04-16	27.1500	27.1500	25.7000	25.7000	-8.050%	19	222	-90.078%
2026-04-15	20.1300	28.2000	20.1300	27.9500	+56.583%	58	226	-90.877%
2026-04-14	18.0000	18.0000	17.8500	17.8500	+23.103%	10	199	-85.714%
2026-04-13	14.5000	14.5000	14.5000	14.5000	+4.242%	1	196	-82.414%
2026-04-10	13.9100	13.9100	13.9100	13.9100	+9.700%	15	195	-81.668%
2026-04-09	12.8200	12.8200	12.6800	12.6800	-13.447%	2	195	-79.890%
2026-04-08	15.5000	15.5000	14.1900	14.6500	+14.008%	4	195	-82.594%
2026-04-07	14.0500	14.0500	12.8000	12.8500	-11.379%	78	196	-80.156%
2026-04-06	16.0000	16.0000	14.5000	14.5000	-18.994%	7	127	-82.414%
2026-04-02	19.2700	19.2700	17.9000	17.9000	-17.625%	7	126	-85.754%
2026-04-01	21.7000	21.7300	21.7000	21.7300	+8.109%	2	126	-88.265%
2026-03-31	18.4800	20.1000	18.3700	20.1000	+2.499%	3	126	-87.313%
2026-03-27	19.8100	20.4500	19.6100	19.6100	-15.656%	11	125	-86.996%
2026-03-26	25.0000	25.1000	23.2500	23.2500	-17.699%	3	122	-89.032%
2026-03-25	26.8100	28.2500	26.8000	28.2500	+14.837%	24	121	-90.973%
2026-03-24	24.6500	24.6500	24.6000	24.6000	+2.585%	2	109	-89.634%
2026-03-23	25.8800	25.8800	23.9800	23.9800	+8.654%	15	108	-89.366%
2026-03-20	22.3500	22.3500	22.0000	22.0700	-13.789%	4	108	-88.446%
2026-03-19	26.9500	26.9500	25.6000	25.6000	-18.885%	7	108	-90.039%
2026-03-18	31.7000	31.7000	31.5600	31.5600	-1.375%	2	109	-91.920%
2026-03-17	32.6300	32.6300	32.0000	32.0000	-5.465%	43	109	-92.031%
2026-03-16	34.6300	34.6300	33.8500	33.8500	-0.762%	7	106	-92.467%
2026-03-13	34.1100	34.1100	34.1100	34.1100	-0.987%	1	109	-92.524%
2026-03-12	34.4500	34.4600	34.4500	34.4500	-9.935%	19	108	-92.598%
2026-03-11	38.9700	38.9700	38.2500	38.2500	+9.851%	3	104	-93.333%
2026-03-10	37.2500	37.5800	34.8200	34.8200	+6.810%	3	105	-92.677%
2026-03-09	31.4000	32.6000	31.4000	32.6000	-12.011%	6	103	-92.178%
2026-03-06	35.8800	37.0500	35.8800	37.0500	-2.500%	13	110	-93.117%
2026-03-05	38.0000	38.0000	38.0000	38.0000	-2.263%	1	110	-93.289%
2026-03-04	37.8000	39.4500	37.8000	38.8800	+14.690%	9	111	-93.441%
2026-03-03	33.9000	33.9000	33.9000	33.9000	-22.691%	15	107	-92.478%
2026-02-25	44.3000	44.3000	43.8500	43.8500	+11.720%	3	92	-94.185%
2026-02-24	37.6600	39.2500	37.6600	39.2500	+3.918%	11	92	-93.503%
2026-02-23	39.6200	39.6200	37.7700	37.7700	-10.962%	2	86	-93.249%
2026-02-20	42.6500	42.6500	42.4200	42.4200	-3.940%	2	85	-93.989%
2026-02-19	44.1600	44.1600	44.1600	44.1600	-2.495%	1	84	-94.226%
2026-02-18	45.1200	45.2900	45.1200	45.2900	+8.220%	3	84	-94.370%
2026-02-17	45.1100	45.1100	41.8500	41.8500	-12.521%	2	84	-93.907%
2026-02-13	47.8400	47.8400	47.8400	47.8400	-8.088%	1	83	-94.670%
2026-02-12	56.4500	56.4500	52.0500	52.0500	+1.462%	7	83	-95.101%
2026-02-11	51.3000	51.3000	51.3000	51.3000	+14.178%	1	82	-95.029%
2026-02-06	44.9300	44.9300	44.9300	44.9300	+9.719%	1	82	-94.325%
2026-02-05	40.6800	40.9500	40.6800	40.9500	-19.941%	9	81	-93.773%
2026-02-03	51.1500	51.1500	51.1500	51.1500	-14.465%	1	78	-95.015%
2026-01-30	58.7000	59.9000	58.5500	59.8000	+16.004%	74	79	-95.736%
2026-01-29	51.4500	51.5500	51.4500	51.5500	-16.288%	4	21	-95.053%
2026-01-27	61.5800	61.5800	61.5800	61.5800	-1.314%	1	19	-95.859%
2026-01-26	62.6300	62.6300	62.4000	62.4000	-10.345%	5	19	-95.913%
2026-01-23	69.6000	69.6000	69.6000	69.6000	+0.694%	7	17	-96.336%
2026-01-22	69.1200	69.1200	69.1200	69.1200	+28.955%	1	10	-96.311%
2026-01-21	53.6000	53.6000	53.6000	53.6000	+0.093%	7	10	-95.243%
2026-01-20	56.8500	56.8500	53.5500	53.5500	-16.912%	2	4	-95.238%
2026-01-14	64.9000	64.9000	64.4500	64.4500	0.000%	3	2	-96.043%