Dark

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

EOD

Jul 31, 2026

2.87+4.364%(+0.12)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	2.5900	2.8700	2.5900	2.8700	+4.364%	4	438	0.000%
2026-07-30	2.7500	2.7500	2.7500	2.7500	+16.525%	1	438	+4.364%
2026-07-29	2.4600	2.4600	2.3600	2.3600	-8.171%	7	438	+21.610%
2026-07-28	2.7400	2.7400	2.5700	2.5700	-4.461%	2	438	+11.673%
2026-07-27	2.9000	2.9000	2.6400	2.6900	-10.333%	27	438	+6.691%
2026-07-24	3.6800	3.6800	3.0000	3.0000	-18.919%	23	435	-4.333%
2026-07-23	4.9000	5.2000	3.5100	3.7000	-63.796%	27	439	-22.432%
2026-07-22	10.7200	10.7200	10.1400	10.2200	-9.956%	274	438	-71.918%
2026-07-21	9.5000	11.6500	9.5000	11.3500	+18.848%	16	328	-74.714%
2026-07-20	11.2500	11.2500	9.5500	9.5500	-18.026%	5	331	-69.948%
2026-07-17	11.5900	12.1500	11.5000	11.6500	-13.576%	45	332	-75.365%
2026-07-16	14.8500	14.8500	13.4800	13.4800	-14.684%	28	327	-78.709%
2026-07-15	18.2100	18.2100	15.6000	15.8000	-1.250%	42	326	-81.835%
2026-07-14	16.5000	16.5000	15.8000	16.0000	+2.171%	6	322	-82.063%
2026-07-13	16.7500	16.7500	15.6600	15.6600	-21.504%	26	321	-81.673%
2026-07-10	19.3500	21.1500	19.3500	19.9500	+22.168%	22	295	-85.614%
2026-07-08	17.4300	17.4300	15.7200	16.3300	-15.564%	5	305	-82.425%
2026-07-07	18.9000	19.3400	18.7000	19.3400	-15.250%	26	305	-85.160%
2026-07-06	22.7500	22.8200	22.7500	22.8200	+42.625%	2	283	-87.423%
2026-07-02	21.8600	21.8600	16.0000	16.0000	-39.348%	5	280	-82.063%
2026-07-01	26.4600	28.2000	26.3800	26.3800	+6.888%	3	280	-89.121%
2026-06-30	23.7800	24.6800	22.9500	24.6800	+9.059%	6	278	-88.371%
2026-06-29	19.3500	22.6300	19.3500	22.6300	+47.908%	18	277	-87.318%
2026-06-26	15.3000	15.3000	15.3000	15.3000	+21.912%	1	279	-81.242%
2026-06-25	13.4500	13.4500	12.5500	12.5500	-10.421%	11	278	-77.131%
2026-06-24	15.1500	15.7500	14.0100	14.0100	-14.573%	7	275	-79.515%
2026-06-23	16.6000	16.6000	16.4000	16.4000	-23.721%	2	271	-82.500%
2026-06-22	24.1000	24.5000	21.5000	21.5000	+10.540%	5	270	-86.651%
2026-06-18	18.6500	19.4500	17.9300	19.4500	-4.890%	3	267	-85.244%
2026-06-17	21.5000	21.8100	20.3900	20.4500	-13.713%	20	267	-85.966%
2026-06-16	23.5000	23.7000	22.4000	23.7000	-7.422%	11	267	-87.890%
2026-06-12	25.5500	25.6000	25.5500	25.6000	+22.196%	11	262	-88.789%
2026-06-11	21.0500	21.0500	20.9500	20.9500	+1.946%	2	262	-86.301%
2026-06-10	20.7000	20.7000	20.5500	20.5500	-14.017%	2	263	-86.034%
2026-06-09	25.4400	25.4400	21.6800	23.9000	-17.501%	9	263	-87.992%
2026-06-08	24.9500	29.0000	24.9500	28.9700	+25.411%	28	258	-90.093%
2026-06-05	24.4000	24.4000	23.1000	23.1000	-30.735%	3	251	-87.576%
2026-06-03	32.4600	33.3500	32.4600	33.3500	+3.123%	2	249	-91.394%
2026-06-02	32.4000	32.4000	32.3400	32.3400	+3.158%	2	249	-91.126%
2026-06-01	32.6000	32.6000	31.1000	31.3500	-17.824%	6	247	-90.845%
2026-05-29	37.6500	38.1500	37.6500	38.1500	-7.716%	14	248	-92.477%
2026-05-28	39.9000	41.3400	39.9000	41.3400	-0.863%	3	246	-93.058%
2026-05-27	41.0000	42.3000	40.6500	41.7000	+13.100%	36	245	-93.118%
2026-05-26	35.9000	36.8700	35.9000	36.8700	+1.152%	7	239	-92.216%
2026-05-22	33.2400	37.0900	33.2400	36.4500	+9.723%	24	237	-92.126%
2026-05-21	35.0000	35.0000	32.5300	33.2200	+6.989%	3	250	-91.361%
2026-05-20	31.0500	31.0500	31.0500	31.0500	+13.528%	2	250	-90.757%
2026-05-19	25.4900	27.3500	25.4900	27.3500	-5.690%	6	251	-89.506%
2026-05-18	33.0000	33.0000	29.0000	29.0000	-20.439%	27	251	-90.103%
2026-05-15	38.1100	38.1100	35.9000	36.4500	-23.182%	7	251	-92.126%
2026-05-13	47.4500	47.4500	47.4500	47.4500	+4.080%	1	253	-93.952%
2026-05-11	33.5000	45.5900	33.5000	45.5900	+24.393%	12	253	-93.705%
2026-05-08	35.4500	36.7500	35.4500	36.6500	+25.945%	5	247	-92.169%
2026-05-07	28.3500	29.3000	28.0500	29.1000	+11.069%	15	246	-90.137%
2026-05-06	22.0500	26.2000	22.0500	26.2000	+8.579%	2	241	-89.046%
2026-05-05	24.1500	24.1500	24.1000	24.1300	+4.685%	19	240	-88.106%
2026-05-04	23.0500	23.0500	23.0500	23.0500	-8.929%	3	233	-87.549%
2026-05-01	22.0000	25.3500	22.0000	25.3100	+34.987%	22	227	-88.661%
2026-04-30	18.7500	18.7500	18.7500	18.7500	-22.840%	10	227	-84.693%
2026-04-22	25.1300	25.1300	24.3000	24.3000	-6.897%	3	223	-88.189%
2026-04-20	26.1000	26.1000	26.1000	26.1000	-19.020%	1	222	-89.004%
2026-04-17	32.2300	32.2300	32.2300	32.2300	+25.409%	1	223	-91.095%
2026-04-16	27.1500	27.1500	25.7000	25.7000	-8.050%	19	222	-88.833%
2026-04-15	20.1300	28.2000	20.1300	27.9500	+56.583%	58	226	-89.732%
2026-04-14	18.0000	18.0000	17.8500	17.8500	+23.103%	10	199	-83.922%
2026-04-13	14.5000	14.5000	14.5000	14.5000	+4.242%	1	196	-80.207%
2026-04-10	13.9100	13.9100	13.9100	13.9100	+9.700%	15	195	-79.367%
2026-04-09	12.8200	12.8200	12.6800	12.6800	-13.447%	2	195	-77.366%
2026-04-08	15.5000	15.5000	14.1900	14.6500	+14.008%	4	195	-80.410%
2026-04-07	14.0500	14.0500	12.8000	12.8500	-11.379%	78	196	-77.665%
2026-04-06	16.0000	16.0000	14.5000	14.5000	-18.994%	7	127	-80.207%
2026-04-02	19.2700	19.2700	17.9000	17.9000	-17.625%	7	126	-83.966%
2026-04-01	21.7000	21.7300	21.7000	21.7300	+8.109%	2	126	-86.792%
2026-03-31	18.4800	20.1000	18.3700	20.1000	+2.499%	3	126	-85.721%
2026-03-27	19.8100	20.4500	19.6100	19.6100	-15.656%	11	125	-85.365%
2026-03-26	25.0000	25.1000	23.2500	23.2500	-17.699%	3	122	-87.656%
2026-03-25	26.8100	28.2500	26.8000	28.2500	+14.837%	24	121	-89.841%
2026-03-24	24.6500	24.6500	24.6000	24.6000	+2.585%	2	109	-88.333%
2026-03-23	25.8800	25.8800	23.9800	23.9800	+8.654%	15	108	-88.032%
2026-03-20	22.3500	22.3500	22.0000	22.0700	-13.789%	4	108	-86.996%
2026-03-19	26.9500	26.9500	25.6000	25.6000	-18.885%	7	108	-88.789%
2026-03-18	31.7000	31.7000	31.5600	31.5600	-1.375%	2	109	-90.906%
2026-03-17	32.6300	32.6300	32.0000	32.0000	-5.465%	43	109	-91.031%
2026-03-16	34.6300	34.6300	33.8500	33.8500	-0.762%	7	106	-91.521%
2026-03-13	34.1100	34.1100	34.1100	34.1100	-0.987%	1	109	-91.586%
2026-03-12	34.4500	34.4600	34.4500	34.4500	-9.935%	19	108	-91.669%
2026-03-11	38.9700	38.9700	38.2500	38.2500	+9.851%	3	104	-92.497%
2026-03-10	37.2500	37.5800	34.8200	34.8200	+6.810%	3	105	-91.758%
2026-03-09	31.4000	32.6000	31.4000	32.6000	-12.011%	6	103	-91.196%
2026-03-06	35.8800	37.0500	35.8800	37.0500	-2.500%	13	110	-92.254%
2026-03-05	38.0000	38.0000	38.0000	38.0000	-2.263%	1	110	-92.447%
2026-03-04	37.8000	39.4500	37.8000	38.8800	+14.690%	9	111	-92.618%
2026-03-03	33.9000	33.9000	33.9000	33.9000	-22.691%	15	107	-91.534%
2026-02-25	44.3000	44.3000	43.8500	43.8500	+11.720%	3	92	-93.455%
2026-02-24	37.6600	39.2500	37.6600	39.2500	+3.918%	11	92	-92.688%
2026-02-23	39.6200	39.6200	37.7700	37.7700	-10.962%	2	86	-92.401%
2026-02-20	42.6500	42.6500	42.4200	42.4200	-3.940%	2	85	-93.234%
2026-02-19	44.1600	44.1600	44.1600	44.1600	-2.495%	1	84	-93.501%
2026-02-18	45.1200	45.2900	45.1200	45.2900	+8.220%	3	84	-93.663%
2026-02-17	45.1100	45.1100	41.8500	41.8500	-12.521%	2	84	-93.142%
2026-02-13	47.8400	47.8400	47.8400	47.8400	-8.088%	1	83	-94.001%
2026-02-12	56.4500	56.4500	52.0500	52.0500	+1.462%	7	83	-94.486%
2026-02-11	51.3000	51.3000	51.3000	51.3000	+14.178%	1	82	-94.405%
2026-02-06	44.9300	44.9300	44.9300	44.9300	+9.719%	1	82	-93.612%
2026-02-05	40.6800	40.9500	40.6800	40.9500	-19.941%	9	81	-92.991%
2026-02-03	51.1500	51.1500	51.1500	51.1500	-14.465%	1	78	-94.389%
2026-01-30	58.7000	59.9000	58.5500	59.8000	+16.004%	74	79	-95.201%
2026-01-29	51.4500	51.5500	51.4500	51.5500	-16.288%	4	21	-94.433%
2026-01-27	61.5800	61.5800	61.5800	61.5800	-1.314%	1	19	-95.339%
2026-01-26	62.6300	62.6300	62.4000	62.4000	-10.345%	5	19	-95.401%
2026-01-23	69.6000	69.6000	69.6000	69.6000	+0.694%	7	17	-95.876%
2026-01-22	69.1200	69.1200	69.1200	69.1200	+28.955%	1	10	-95.848%
2026-01-21	53.6000	53.6000	53.6000	53.6000	+0.093%	7	10	-94.646%
2026-01-20	56.8500	56.8500	53.5500	53.5500	-16.912%	2	4	-94.641%
2026-01-14	64.9000	64.9000	64.4500	64.4500	0.000%	3	2	-95.547%