Dark

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

EOD

Jul 31, 2026

2.75+6.178%(+0.16)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	2.5400	2.7500	2.5400	2.7500	+6.178%	24	934	0.000%
2026-07-30	2.4700	2.5900	2.4700	2.5900	+14.602%	2	924	+6.178%
2026-07-29	2.2600	2.2600	2.2600	2.2600	-4.641%	1	924	+21.681%
2026-07-28	2.3600	2.3700	2.1900	2.3700	-4.819%	8	925	+16.034%
2026-07-27	2.8700	2.8700	2.4600	2.4900	-20.192%	14	933	+10.442%
2026-07-24	3.1000	3.1200	2.8600	3.1200	-8.235%	14	928	-11.859%
2026-07-23	4.9300	5.1000	3.4000	3.4000	-64.398%	34	936	-19.118%
2026-07-22	10.1800	10.1800	9.5500	9.5500	-7.729%	267	957	-71.204%
2026-07-21	11.1000	11.1000	10.3500	10.3500	+13.115%	11	867	-73.430%
2026-07-20	9.7700	9.8300	8.9900	9.1500	-17.716%	128	865	-69.945%
2026-07-17	11.5500	11.8000	10.7000	11.1200	-16.075%	43	854	-75.270%
2026-07-16	13.6700	13.6700	12.9200	13.2500	-14.295%	7	848	-79.245%
2026-07-15	14.9900	15.5800	14.8100	15.4600	+2.452%	100	847	-82.212%
2026-07-14	15.8300	15.9300	15.0800	15.0900	+2.514%	131	837	-81.776%
2026-07-13	14.7200	14.7200	14.7200	14.7200	-25.089%	2	830	-81.318%
2026-07-10	20.1000	20.2500	18.4600	19.6500	+2.611%	42	828	-86.005%
2026-07-09	17.0500	19.1500	17.0500	19.1500	+18.944%	17	826	-85.640%
2026-07-08	15.8300	16.1000	15.4600	16.1000	-9.804%	5	812	-82.919%
2026-07-07	22.5000	22.5000	17.8500	17.8500	-18.568%	15	814	-84.594%
2026-07-06	15.0000	21.9200	15.0000	21.9200	+45.648%	53	814	-87.454%
2026-07-02	25.9800	26.6500	15.0500	15.0500	-44.669%	95	723	-81.728%
2026-07-01	25.7500	27.2000	25.7500	27.2000	+9.988%	9	723	-89.890%
2026-06-30	22.5000	25.1000	22.2900	24.7300	+17.204%	83	722	-88.880%
2026-06-29	15.8000	21.1000	15.8000	21.1000	+68.127%	55	707	-86.967%
2026-06-26	12.2500	12.5500	12.2500	12.5500	-2.713%	19	720	-78.088%
2026-06-25	13.0000	13.0000	12.9000	12.9000	-0.386%	2	737	-78.682%
2026-06-24	14.3400	14.5000	12.9500	12.9500	-13.667%	27	738	-78.764%
2026-06-23	16.4200	16.4200	15.0000	15.0000	-29.078%	5	734	-81.667%
2026-06-22	20.2000	23.7500	20.2000	21.1500	+14.016%	4	735	-86.998%
2026-06-18	17.8800	18.5500	17.1000	18.5500	-14.001%	5	736	-85.175%
2026-06-17	19.8200	21.5700	19.8200	21.5700	-15.079%	7	736	-87.251%
2026-06-15	27.1500	27.1500	25.4000	25.4000	+3.252%	5	736	-89.173%
2026-06-12	24.0000	24.6000	24.0000	24.6000	+10.661%	4	736	-88.821%
2026-06-11	19.1000	22.2300	19.1000	22.2300	+14.647%	10	736	-87.629%
2026-06-10	20.0000	20.3500	19.3900	19.3900	-15.696%	23	735	-85.817%
2026-06-09	22.6200	23.0000	21.4200	23.0000	-18.237%	22	728	-88.043%
2026-06-08	24.7000	28.2500	24.7000	28.1300	+27.690%	31	725	-90.224%
2026-06-05	26.3500	26.5400	22.0300	22.0300	-28.077%	37	733	-87.517%
2026-06-04	31.3000	31.3000	29.7800	30.6300	-4.579%	39	724	-91.022%
2026-06-03	34.2500	35.6000	31.3200	32.1000	+3.017%	29	736	-91.433%
2026-06-02	31.2500	31.9000	31.0000	31.1600	+5.806%	12	756	-91.175%
2026-06-01	31.1000	31.1000	29.4500	29.4500	-19.315%	5	762	-90.662%
2026-05-29	36.5000	36.5000	34.1000	36.5000	-10.539%	9	762	-92.466%
2026-05-28	38.3100	40.8000	38.3100	40.8000	+1.241%	10	768	-93.260%
2026-05-27	39.5000	40.3000	39.5000	40.3000	+11.634%	37	763	-93.176%
2026-05-26	37.1500	37.1500	34.6500	36.1000	+6.963%	4	748	-92.382%
2026-05-22	34.9000	35.4600	33.3800	33.7500	+7.656%	10	746	-91.852%
2026-05-21	31.9500	31.9500	31.2500	31.3500	+5.556%	3	746	-91.228%
2026-05-20	29.8000	29.8000	29.7000	29.7000	+13.057%	19	746	-90.741%
2026-05-19	26.6500	26.6500	24.2500	26.2700	-5.741%	16	725	-89.532%
2026-05-18	30.9400	30.9400	27.8700	27.8700	-20.824%	10	725	-90.133%
2026-05-15	37.1100	37.1100	34.1900	35.2000	-19.635%	30	725	-92.188%
2026-05-14	46.2500	46.9100	43.8000	43.8000	-4.011%	42	738	-93.721%
2026-05-13	43.0000	50.2100	43.0000	45.6300	+18.983%	69	730	-93.973%
2026-05-12	44.0800	44.0800	35.6500	38.3500	-15.547%	28	730	-92.829%
2026-05-11	33.0000	46.0000	33.0000	45.4100	+27.520%	27	730	-93.944%
2026-05-08	32.6200	36.3000	32.6200	35.6100	+21.952%	39	724	-92.277%
2026-05-07	28.3900	29.2000	28.3900	29.2000	+15.324%	3	710	-90.582%
2026-05-06	21.2000	25.4000	21.2000	25.3200	+9.610%	27	708	-89.139%
2026-05-05	24.8500	24.8500	23.1000	23.1000	-4.070%	7	699	-88.095%
2026-05-01	21.1500	24.3000	21.1500	24.0800	+20.220%	13	694	-88.580%
2026-04-30	18.1900	20.0300	18.1900	20.0300	+19.014%	4	694	-86.271%
2026-04-29	16.8700	16.8700	16.8300	16.8300	-2.151%	2	694	-83.660%
2026-04-27	16.4100	17.2000	16.3600	17.2000	-8.021%	6	694	-84.012%
2026-04-24	18.7500	18.7500	18.7000	18.7000	+1.190%	40	692	-85.294%
2026-04-23	18.0000	18.5700	18.0000	18.4800	-23.064%	76	664	-85.119%
2026-04-21	24.0200	24.0200	24.0200	24.0200	-3.920%	5	588	-88.551%
2026-04-20	25.4500	25.4500	25.0000	25.0000	-14.530%	114	588	-89.000%
2026-04-17	29.6700	31.3100	29.2500	29.2500	+6.596%	9	489	-90.598%
2026-04-15	17.5000	27.4400	17.5000	27.4400	+57.159%	64	481	-89.978%
2026-04-14	16.1100	17.6300	16.1100	17.4600	+24.893%	24	433	-84.250%
2026-04-13	14.4400	14.4400	13.6800	13.9800	+5.192%	13	413	-80.329%
2026-04-10	13.2900	13.2900	13.2900	13.2900	+9.383%	1	416	-79.308%
2026-04-09	12.1500	12.1500	12.1500	12.1500	-14.316%	1	416	-77.366%
2026-04-08	14.2400	14.2400	14.1800	14.1800	+4.265%	4	415	-80.606%
2026-04-07	12.2400	13.6000	12.2400	13.6000	-2.857%	53	415	-79.779%
2026-04-06	14.4800	14.4800	14.0000	14.0000	-16.815%	13	364	-80.357%
2026-04-02	18.4700	18.4700	16.8300	16.8300	-22.514%	12	357	-83.660%
2026-04-01	19.8200	21.7500	19.8200	21.7200	+12.017%	25	357	-87.339%
2026-03-31	17.5900	19.3900	17.5500	19.3900	+16.807%	10	365	-85.817%
2026-03-30	18.2000	18.2500	16.6000	16.6000	-10.944%	8	369	-83.434%
2026-03-27	19.4500	19.7000	18.5500	18.6400	-12.282%	6	369	-85.247%
2026-03-26	23.9900	23.9900	21.2000	21.2500	-14.830%	48	372	-87.059%
2026-03-25	26.5200	27.4000	24.9500	24.9500	+0.605%	50	394	-88.978%
2026-03-24	24.8000	24.8500	24.8000	24.8000	+4.863%	20	387	-88.911%
2026-03-23	23.6500	23.6500	23.6500	23.6500	+14.251%	20	387	-88.372%
2026-03-20	22.9300	22.9300	20.7000	20.7000	-17.563%	14	367	-86.715%
2026-03-19	26.1500	26.3300	25.1100	25.1100	-18.712%	30	369	-89.048%
2026-03-17	31.2000	31.2000	30.6000	30.8900	-5.679%	51	346	-91.097%
2026-03-16	33.7400	34.2500	32.7500	32.7500	+3.312%	8	358	-91.603%
2026-03-13	31.7000	31.7000	31.7000	31.7000	-6.379%	1	356	-91.325%
2026-03-12	34.6000	34.6200	33.2000	33.8600	-10.754%	81	357	-91.878%
2026-03-11	34.7600	38.8800	34.7600	37.9400	+10.871%	6	346	-92.752%
2026-03-10	35.1300	35.7000	34.1200	34.2200	+8.120%	9	342	-91.964%
2026-03-09	32.5300	32.5300	31.5500	31.6500	-11.838%	4	345	-91.311%
2026-03-06	34.9000	35.9000	34.9000	35.9000	-2.710%	10	345	-92.340%
2026-03-05	36.9000	36.9000	36.9000	36.9000	-0.512%	3	337	-92.547%
2026-03-04	34.6500	37.0900	33.9800	37.0900	+10.882%	7	334	-92.586%
2026-03-03	34.0700	34.2500	33.4500	33.4500	-7.366%	8	337	-91.779%
2026-03-02	34.9500	36.8500	34.9500	36.1100	-3.060%	3	335	-92.384%
2026-02-27	37.2500	37.2500	37.2500	37.2500	-7.865%	1	335	-92.617%
2026-02-26	40.6000	40.6000	39.0500	40.4300	-7.377%	29	335	-93.198%
2026-02-25	43.8500	43.9200	43.2000	43.6500	+15.232%	37	300	-93.700%
2026-02-24	37.8600	37.8800	37.8600	37.8800	0.000%	3	300	-92.740%
2026-02-23	37.8800	37.8800	37.8800	37.8800	-10.449%	10	301	-92.740%
2026-02-20	42.3000	42.3000	42.3000	42.3000	-4.515%	4	291	-93.499%
2026-02-18	45.6500	45.6500	44.3000	44.3000	+0.522%	2	287	-93.792%
2026-02-17	43.1600	44.0700	42.7600	44.0700	-6.234%	4	286	-93.760%
2026-02-12	55.0000	55.0000	47.0000	47.0000	-10.065%	9	284	-94.149%
2026-02-11	54.9500	54.9500	50.1000	52.2600	+2.030%	13	279	-94.738%
2026-02-10	51.2900	51.2900	50.9700	51.2200	+9.211%	11	269	-94.631%
2026-02-09	46.7600	47.0100	46.7200	46.9000	-0.425%	16	267	-94.136%
2026-02-06	45.7500	47.1000	45.7500	47.1000	+21.329%	6	255	-94.161%
2026-02-05	42.7000	42.7000	38.8200	38.8200	-12.705%	11	254	-92.916%
2026-02-04	44.4700	44.4700	44.4700	44.4700	-14.808%	10	245	-93.816%
2026-02-03	51.8500	52.2000	51.8500	52.2000	+0.096%	5	245	-94.732%
2026-02-02	50.2000	52.1500	49.8000	52.1500	-10.702%	97	240	-94.727%
2026-01-30	54.8600	58.4500	54.8600	58.4000	+18.219%	149	158	-95.291%
2026-01-29	52.0900	52.0900	49.4000	49.4000	-18.697%	5	22	-94.433%
2026-01-26	63.0500	63.0500	60.7600	60.7600	-8.659%	2	20	-95.474%
2026-01-22	66.5200	66.5200	66.5200	66.5200	+13.226%	10	19	-95.866%
2026-01-21	53.8000	58.7500	53.2000	58.7500	+12.548%	11	10	-95.319%
2026-01-20	55.9000	55.9000	52.2000	52.2000	0.000%	13	7	-94.732%