Dark

TSLA20261120C510
TSLA Nov 20 2026 510.00 Call (TSLA261120C00510000)
option OPRA

EOD

Sep 21, 2026

2.25+13.636%(+0.27)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	2.4400	2.6900	2.2500	2.2500	+13.636%	21	990	0.000%
2026-09-18	2.5000	2.5000	1.9800	1.9800	-16.102%	10	985	+13.636%
2026-09-17	2.3600	2.9700	2.3100	2.3600	+7.273%	23	982	-4.661%
2026-09-16	2.2200	2.3000	2.2000	2.2000	+11.675%	5	975	+2.273%
2026-09-15	2.0200	2.2400	1.9600	1.9700	-9.633%	112	976	+14.213%
2026-09-14	2.1400	2.3000	2.1000	2.1800	-15.504%	81	956	+3.211%
2026-09-11	2.9000	2.9000	2.5400	2.5800	-11.034%	21	994	-12.791%
2026-09-10	2.9900	3.0800	2.9000	2.9000	-13.433%	119	991	-22.414%
2026-09-09	3.6000	3.9000	3.3500	3.3500	+2.446%	12	993	-32.836%
2026-09-08	3.0500	3.5500	3.0500	3.2700	+22.932%	77	987	-31.193%
2026-09-04	2.9900	2.9900	2.3300	2.6600	-48.350%	120	1,028	-15.414%
2026-09-03	4.8000	5.8300	4.8000	5.1500	+85.921%	30	1,028	-56.311%
2026-09-01	3.0500	3.0600	2.7300	2.7700	-27.105%	31	1,018	-18.773%
2026-08-31	3.7500	4.0000	3.7500	3.8000	+61.702%	17	1,010	-40.789%
2026-08-28	2.3000	2.3500	2.2900	2.3500	-24.194%	28	999	-4.255%
2026-08-27	3.0600	3.1400	3.0600	3.1000	+15.672%	39	1,026	-27.419%
2026-08-26	3.0600	3.0600	2.6000	2.6800	-20.000%	12	1,026	-16.045%
2026-08-24	3.6000	3.8200	3.3000	3.3500	-33.000%	8	1,018	-32.836%
2026-08-21	3.6400	5.0000	3.6400	5.0000	+51.976%	57	1,016	-55.000%
2026-08-20	3.4400	3.4400	3.1000	3.2900	-14.545%	7	1,014	-31.611%
2026-08-19	2.8800	3.8500	2.8800	3.8500	+33.681%	71	1,011	-41.558%
2026-08-18	2.4800	2.9500	2.4700	2.8800	-8.571%	139	1,018	-21.875%
2026-08-17	3.0300	3.1500	2.8500	3.1500	-7.353%	130	1,040	-28.571%
2026-08-14	3.6000	3.6000	2.9900	3.4000	+4.938%	119	1,038	-33.824%
2026-08-13	2.4900	3.2400	2.4900	3.2400	+37.872%	120	1,027	-30.556%
2026-08-12	3.1000	3.1000	2.3400	2.3500	-31.085%	35	1,005	-4.255%
2026-08-11	3.2000	3.4700	3.2000	3.4100	+5.901%	39	974	-34.018%
2026-08-10	3.2900	3.2900	3.1500	3.2200	-3.881%	31	969	-30.124%
2026-08-07	3.0700	3.7000	3.0700	3.3500	+11.667%	39	981	-32.836%
2026-08-06	3.2000	3.2000	2.9000	3.0000	-4.762%	13	945	-25.000%
2026-08-05	3.3000	3.3000	3.1500	3.1500	-12.500%	53	939	-28.571%
2026-08-04	3.4900	3.6000	3.4900	3.6000	+7.463%	7	934	-37.500%
2026-08-03	3.2800	3.4500	3.2800	3.3500	+21.818%	13	935	-32.836%
2026-07-31	2.5400	2.7500	2.5400	2.7500	+6.178%	24	934	-18.182%
2026-07-30	2.4700	2.5900	2.4700	2.5900	+14.602%	2	924	-13.127%
2026-07-29	2.2600	2.2600	2.2600	2.2600	-4.641%	1	924	-0.442%
2026-07-28	2.3600	2.3700	2.1900	2.3700	-4.819%	8	925	-5.063%
2026-07-27	2.8700	2.8700	2.4600	2.4900	-20.192%	14	933	-9.639%
2026-07-24	3.1000	3.1200	2.8600	3.1200	-8.235%	14	928	-27.885%
2026-07-23	4.9300	5.1000	3.4000	3.4000	-64.398%	34	936	-33.824%
2026-07-22	10.1800	10.1800	9.5500	9.5500	-7.729%	267	957	-76.440%
2026-07-21	11.1000	11.1000	10.3500	10.3500	+13.115%	11	867	-78.261%
2026-07-20	9.7700	9.8300	8.9900	9.1500	-17.716%	128	865	-75.410%
2026-07-17	11.5500	11.8000	10.7000	11.1200	-16.075%	43	854	-79.766%
2026-07-16	13.6700	13.6700	12.9200	13.2500	-14.295%	7	848	-83.019%
2026-07-15	14.9900	15.5800	14.8100	15.4600	+2.452%	100	847	-85.446%
2026-07-14	15.8300	15.9300	15.0800	15.0900	+2.514%	131	837	-85.089%
2026-07-13	14.7200	14.7200	14.7200	14.7200	-25.089%	2	830	-84.715%
2026-07-10	20.1000	20.2500	18.4600	19.6500	+2.611%	42	828	-88.550%
2026-07-09	17.0500	19.1500	17.0500	19.1500	+18.944%	17	826	-88.251%
2026-07-08	15.8300	16.1000	15.4600	16.1000	-9.804%	5	812	-86.025%
2026-07-07	22.5000	22.5000	17.8500	17.8500	-18.568%	15	814	-87.395%
2026-07-06	15.0000	21.9200	15.0000	21.9200	+45.648%	53	814	-89.735%
2026-07-02	25.9800	26.6500	15.0500	15.0500	-44.669%	95	723	-85.050%
2026-07-01	25.7500	27.2000	25.7500	27.2000	+9.988%	9	723	-91.728%
2026-06-30	22.5000	25.1000	22.2900	24.7300	+17.204%	83	722	-90.902%
2026-06-29	15.8000	21.1000	15.8000	21.1000	+68.127%	55	707	-89.336%
2026-06-26	12.2500	12.5500	12.2500	12.5500	-2.713%	19	720	-82.072%
2026-06-25	13.0000	13.0000	12.9000	12.9000	-0.386%	2	737	-82.558%
2026-06-24	14.3400	14.5000	12.9500	12.9500	-13.667%	27	738	-82.625%
2026-06-23	16.4200	16.4200	15.0000	15.0000	-29.078%	5	734	-85.000%
2026-06-22	20.2000	23.7500	20.2000	21.1500	+14.016%	4	735	-89.362%
2026-06-18	17.8800	18.5500	17.1000	18.5500	-14.001%	5	736	-87.871%
2026-06-17	19.8200	21.5700	19.8200	21.5700	-15.079%	7	736	-89.569%
2026-06-15	27.1500	27.1500	25.4000	25.4000	+3.252%	5	736	-91.142%
2026-06-12	24.0000	24.6000	24.0000	24.6000	+10.661%	4	736	-90.854%
2026-06-11	19.1000	22.2300	19.1000	22.2300	+14.647%	10	736	-89.879%
2026-06-10	20.0000	20.3500	19.3900	19.3900	-15.696%	23	735	-88.396%
2026-06-09	22.6200	23.0000	21.4200	23.0000	-18.237%	22	728	-90.217%
2026-06-08	24.7000	28.2500	24.7000	28.1300	+27.690%	31	725	-92.001%
2026-06-05	26.3500	26.5400	22.0300	22.0300	-28.077%	37	733	-89.787%
2026-06-04	31.3000	31.3000	29.7800	30.6300	-4.579%	39	724	-92.654%
2026-06-03	34.2500	35.6000	31.3200	32.1000	+3.017%	29	736	-92.991%
2026-06-02	31.2500	31.9000	31.0000	31.1600	+5.806%	12	756	-92.779%
2026-06-01	31.1000	31.1000	29.4500	29.4500	-19.315%	5	762	-92.360%
2026-05-29	36.5000	36.5000	34.1000	36.5000	-10.539%	9	762	-93.836%
2026-05-28	38.3100	40.8000	38.3100	40.8000	+1.241%	10	768	-94.485%
2026-05-27	39.5000	40.3000	39.5000	40.3000	+11.634%	37	763	-94.417%
2026-05-26	37.1500	37.1500	34.6500	36.1000	+6.963%	4	748	-93.767%
2026-05-22	34.9000	35.4600	33.3800	33.7500	+7.656%	10	746	-93.333%
2026-05-21	31.9500	31.9500	31.2500	31.3500	+5.556%	3	746	-92.823%
2026-05-20	29.8000	29.8000	29.7000	29.7000	+13.057%	19	746	-92.424%
2026-05-19	26.6500	26.6500	24.2500	26.2700	-5.741%	16	725	-91.435%
2026-05-18	30.9400	30.9400	27.8700	27.8700	-20.824%	10	725	-91.927%
2026-05-15	37.1100	37.1100	34.1900	35.2000	-19.635%	30	725	-93.608%
2026-05-14	46.2500	46.9100	43.8000	43.8000	-4.011%	42	738	-94.863%
2026-05-13	43.0000	50.2100	43.0000	45.6300	+18.983%	69	730	-95.069%
2026-05-12	44.0800	44.0800	35.6500	38.3500	-15.547%	28	730	-94.133%
2026-05-11	33.0000	46.0000	33.0000	45.4100	+27.520%	27	730	-95.045%
2026-05-08	32.6200	36.3000	32.6200	35.6100	+21.952%	39	724	-93.682%
2026-05-07	28.3900	29.2000	28.3900	29.2000	+15.324%	3	710	-92.295%
2026-05-06	21.2000	25.4000	21.2000	25.3200	+9.610%	27	708	-91.114%
2026-05-05	24.8500	24.8500	23.1000	23.1000	-4.070%	7	699	-90.260%
2026-05-01	21.1500	24.3000	21.1500	24.0800	+20.220%	13	694	-90.656%
2026-04-30	18.1900	20.0300	18.1900	20.0300	+19.014%	4	694	-88.767%
2026-04-29	16.8700	16.8700	16.8300	16.8300	-2.151%	2	694	-86.631%
2026-04-27	16.4100	17.2000	16.3600	17.2000	-8.021%	6	694	-86.919%
2026-04-24	18.7500	18.7500	18.7000	18.7000	+1.190%	40	692	-87.968%
2026-04-23	18.0000	18.5700	18.0000	18.4800	-23.064%	76	664	-87.825%
2026-04-21	24.0200	24.0200	24.0200	24.0200	-3.920%	5	588	-90.633%
2026-04-20	25.4500	25.4500	25.0000	25.0000	-14.530%	114	588	-91.000%
2026-04-17	29.6700	31.3100	29.2500	29.2500	+6.596%	9	489	-92.308%
2026-04-15	17.5000	27.4400	17.5000	27.4400	+57.159%	64	481	-91.800%
2026-04-14	16.1100	17.6300	16.1100	17.4600	+24.893%	24	433	-87.113%
2026-04-13	14.4400	14.4400	13.6800	13.9800	+5.192%	13	413	-83.906%
2026-04-10	13.2900	13.2900	13.2900	13.2900	+9.383%	1	416	-83.070%
2026-04-09	12.1500	12.1500	12.1500	12.1500	-14.316%	1	416	-81.481%
2026-04-08	14.2400	14.2400	14.1800	14.1800	+4.265%	4	415	-84.133%
2026-04-07	12.2400	13.6000	12.2400	13.6000	-2.857%	53	415	-83.456%
2026-04-06	14.4800	14.4800	14.0000	14.0000	-16.815%	13	364	-83.929%
2026-04-02	18.4700	18.4700	16.8300	16.8300	-22.514%	12	357	-86.631%
2026-04-01	19.8200	21.7500	19.8200	21.7200	+12.017%	25	357	-89.641%
2026-03-31	17.5900	19.3900	17.5500	19.3900	+16.807%	10	365	-88.396%
2026-03-30	18.2000	18.2500	16.6000	16.6000	-10.944%	8	369	-86.446%
2026-03-27	19.4500	19.7000	18.5500	18.6400	-12.282%	6	369	-87.929%
2026-03-26	23.9900	23.9900	21.2000	21.2500	-14.830%	48	372	-89.412%
2026-03-25	26.5200	27.4000	24.9500	24.9500	+0.605%	50	394	-90.982%
2026-03-24	24.8000	24.8500	24.8000	24.8000	+4.863%	20	387	-90.927%
2026-03-23	23.6500	23.6500	23.6500	23.6500	+14.251%	20	387	-90.486%
2026-03-20	22.9300	22.9300	20.7000	20.7000	-17.563%	14	367	-89.130%
2026-03-19	26.1500	26.3300	25.1100	25.1100	-18.712%	30	369	-91.039%
2026-03-17	31.2000	31.2000	30.6000	30.8900	-5.679%	51	346	-92.716%
2026-03-16	33.7400	34.2500	32.7500	32.7500	+3.312%	8	358	-93.130%
2026-03-13	31.7000	31.7000	31.7000	31.7000	-6.379%	1	356	-92.902%
2026-03-12	34.6000	34.6200	33.2000	33.8600	-10.754%	81	357	-93.355%
2026-03-11	34.7600	38.8800	34.7600	37.9400	+10.871%	6	346	-94.070%
2026-03-10	35.1300	35.7000	34.1200	34.2200	+8.120%	9	342	-93.425%
2026-03-09	32.5300	32.5300	31.5500	31.6500	-11.838%	4	345	-92.891%
2026-03-06	34.9000	35.9000	34.9000	35.9000	-2.710%	10	345	-93.733%
2026-03-05	36.9000	36.9000	36.9000	36.9000	-0.512%	3	337	-93.902%
2026-03-04	34.6500	37.0900	33.9800	37.0900	+10.882%	7	334	-93.934%
2026-03-03	34.0700	34.2500	33.4500	33.4500	-7.366%	8	337	-93.274%
2026-03-02	34.9500	36.8500	34.9500	36.1100	-3.060%	3	335	-93.769%
2026-02-27	37.2500	37.2500	37.2500	37.2500	-7.865%	1	335	-93.960%
2026-02-26	40.6000	40.6000	39.0500	40.4300	-7.377%	29	335	-94.435%
2026-02-25	43.8500	43.9200	43.2000	43.6500	+15.232%	37	300	-94.845%
2026-02-24	37.8600	37.8800	37.8600	37.8800	0.000%	3	300	-94.060%
2026-02-23	37.8800	37.8800	37.8800	37.8800	-10.449%	10	301	-94.060%
2026-02-20	42.3000	42.3000	42.3000	42.3000	-4.515%	4	291	-94.681%
2026-02-18	45.6500	45.6500	44.3000	44.3000	+0.522%	2	287	-94.921%
2026-02-17	43.1600	44.0700	42.7600	44.0700	-6.234%	4	286	-94.894%
2026-02-12	55.0000	55.0000	47.0000	47.0000	-10.065%	9	284	-95.213%
2026-02-11	54.9500	54.9500	50.1000	52.2600	+2.030%	13	279	-95.695%
2026-02-10	51.2900	51.2900	50.9700	51.2200	+9.211%	11	269	-95.607%
2026-02-09	46.7600	47.0100	46.7200	46.9000	-0.425%	16	267	-95.203%
2026-02-06	45.7500	47.1000	45.7500	47.1000	+21.329%	6	255	-95.223%
2026-02-05	42.7000	42.7000	38.8200	38.8200	-12.705%	11	254	-94.204%
2026-02-04	44.4700	44.4700	44.4700	44.4700	-14.808%	10	245	-94.940%
2026-02-03	51.8500	52.2000	51.8500	52.2000	+0.096%	5	245	-95.690%
2026-02-02	50.2000	52.1500	49.8000	52.1500	-10.702%	97	240	-95.686%
2026-01-30	54.8600	58.4500	54.8600	58.4000	+18.219%	149	158	-96.147%
2026-01-29	52.0900	52.0900	49.4000	49.4000	-18.697%	5	22	-95.445%
2026-01-26	63.0500	63.0500	60.7600	60.7600	-8.659%	2	20	-96.297%
2026-01-22	66.5200	66.5200	66.5200	66.5200	+13.226%	10	19	-96.618%
2026-01-21	53.8000	58.7500	53.2000	58.7500	+12.548%	11	10	-96.170%
2026-01-20	55.9000	55.9000	52.2000	52.2000	0.000%	13	7	-95.690%