Dark

TSLA20261120C515
TSLA Nov 20 2026 515.00 Call (TSLA261120C00515000)
option OPRA

EOD

Sep 21, 2026

2.27+25.414%(+0.46)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	2.2200	2.3000	2.2200	2.2700	+25.414%	8	535	0.000%
2026-09-18	2.0100	2.0100	1.8100	1.8100	-15.421%	23	537	+25.414%
2026-09-17	2.3900	2.5500	2.1400	2.1400	+17.582%	9	537	+6.075%
2026-09-16	2.0500	2.1700	1.8200	1.8200	-11.220%	41	540	+24.725%
2026-09-15	2.0500	2.0500	2.0500	2.0500	-1.914%	1	538	+10.732%
2026-09-14	2.2100	2.2100	1.9000	2.0900	-22.305%	100	538	+8.612%
2026-09-10	3.0800	3.0800	2.6900	2.6900	-18.485%	47	538	-15.613%
2026-09-09	3.8400	3.8400	3.3000	3.3000	+4.762%	12	515	-31.212%
2026-09-08	3.1000	3.1500	3.0000	3.1500	+34.043%	13	515	-27.937%
2026-09-04	2.2600	2.3500	2.2300	2.3500	-50.526%	32	526	-3.404%
2026-09-03	4.6000	5.4200	4.6000	4.7500	+84.825%	22	526	-52.211%
2026-09-02	2.7100	2.7100	2.5700	2.5700	-0.772%	3	520	-11.673%
2026-09-01	2.7000	2.8600	2.5800	2.5900	-32.727%	31	518	-12.355%
2026-08-31	3.6500	3.8500	3.6500	3.8500	+79.907%	12	521	-41.039%
2026-08-28	2.2900	2.2900	2.1400	2.1400	-24.912%	6	521	+6.075%
2026-08-27	3.0000	3.0000	2.8500	2.8500	+12.648%	155	523	-20.351%
2026-08-26	2.5000	2.5300	2.4500	2.5300	-23.333%	109	414	-10.277%
2026-08-25	3.3000	3.3000	3.3000	3.3000	-30.526%	1	335	-31.212%
2026-08-21	4.4500	4.7500	4.4500	4.7500	+48.438%	12	335	-52.211%
2026-08-20	3.2000	3.2000	3.2000	3.2000	-12.329%	4	324	-29.063%
2026-08-19	2.7400	3.6500	2.6800	3.6500	+42.023%	84	324	-37.808%
2026-08-18	2.3600	2.6500	2.3500	2.5700	-10.140%	63	320	-11.673%
2026-08-17	2.8000	2.8600	2.6900	2.8600	-11.180%	94	319	-20.629%
2026-08-14	3.5500	3.9200	3.2200	3.2200	+33.058%	11	304	-29.503%
2026-08-13	2.5200	2.5200	2.4200	2.4200	+3.863%	2	303	-6.198%
2026-08-12	2.5000	2.5000	2.2000	2.3300	-19.931%	3	302	-2.575%
2026-08-11	3.1600	3.1700	2.8600	2.9100	-3.960%	42	302	-21.993%
2026-08-10	3.2200	3.2400	2.9700	3.0300	-5.313%	179	298	-25.083%
2026-08-07	3.0500	3.4500	3.0500	3.2000	+13.074%	6	288	-29.063%
2026-08-06	3.0400	3.1300	2.8300	2.8300	-24.533%	73	291	-19.788%
2026-08-04	3.3700	3.7500	3.3400	3.7500	+13.636%	8	290	-39.467%
2026-08-03	3.3000	3.3000	3.3000	3.3000	+24.528%	10	290	-31.212%
2026-07-31	2.6200	2.6500	2.6200	2.6500	+3.922%	14	290	-14.340%
2026-07-30	2.5500	2.5500	2.5500	2.5500	+13.839%	1	290	-10.980%
2026-07-29	2.2400	2.2400	2.1500	2.2400	-4.274%	73	290	+1.339%
2026-07-28	2.3600	2.3600	2.3400	2.3400	-1.266%	2	288	-2.991%
2026-07-27	2.9400	2.9400	2.3700	2.3700	-14.130%	47	289	-4.219%
2026-07-24	2.8900	2.8900	2.7200	2.7600	-18.824%	16	307	-17.754%
2026-07-23	4.7000	4.7000	3.3100	3.4000	-62.842%	20	314	-33.235%
2026-07-22	9.3500	9.3800	9.1500	9.1500	+7.018%	31	327	-75.191%
2026-07-20	9.4500	9.4500	8.5500	8.5500	-19.718%	113	325	-73.450%
2026-07-17	10.8400	10.9200	10.4500	10.6500	-12.418%	96	388	-78.685%
2026-07-16	13.5500	13.5500	12.1600	12.1600	-17.447%	10	384	-81.332%
2026-07-15	14.9100	14.9100	14.7300	14.7300	-2.126%	2	379	-84.589%
2026-07-14	15.0400	15.0500	15.0400	15.0500	+3.793%	4	379	-84.917%
2026-07-13	15.4500	15.4500	14.5000	14.5000	-19.355%	2	375	-84.345%
2026-07-10	17.9800	17.9800	17.9800	17.9800	+1.870%	1	376	-87.375%
2026-07-09	17.6500	17.6500	17.6500	17.6500	+20.478%	10	375	-87.139%
2026-07-08	14.6500	14.6500	14.6500	14.6500	-13.314%	8	375	-84.505%
2026-07-07	16.9000	16.9000	16.9000	16.9000	-19.524%	1	367	-86.568%
2026-07-06	18.4400	21.0000	18.4400	21.0000	+38.889%	5	367	-89.190%
2026-07-02	15.9000	16.1000	14.5000	15.1200	-35.385%	11	361	-84.987%
2026-06-30	21.5000	24.6000	21.5000	23.4000	+15.556%	20	361	-90.299%
2026-06-29	15.7000	20.2500	15.7000	20.2500	+56.371%	10	350	-88.790%
2026-06-26	10.7500	13.9500	10.7500	12.9500	+8.824%	25	349	-82.471%
2026-06-25	12.0000	12.4500	11.9000	11.9000	-7.031%	16	353	-80.924%
2026-06-24	12.8000	12.8000	12.8000	12.8000	-9.348%	1	341	-82.266%
2026-06-23	14.1200	14.1200	14.1200	14.1200	-29.400%	1	341	-83.924%
2026-06-22	20.0000	20.3000	20.0000	20.0000	+19.403%	5	341	-88.650%
2026-06-18	16.7500	16.7500	16.7500	16.7500	-17.079%	1	340	-86.448%
2026-06-17	20.3900	20.3900	20.2000	20.2000	-17.213%	3	340	-88.762%
2026-06-15	24.4000	24.4000	24.4000	24.4000	+3.390%	1	340	-90.697%
2026-06-12	23.6000	23.6000	23.6000	23.6000	+11.584%	2	340	-90.381%
2026-06-11	19.8000	21.1500	19.1000	21.1500	+11.609%	27	340	-89.267%
2026-06-10	18.9500	18.9500	18.9500	18.9500	-14.253%	1	336	-88.021%
2026-06-09	21.0000	22.1000	21.0000	22.1000	-18.148%	3	335	-89.729%
2026-06-08	23.5000	27.0000	23.5000	27.0000	+26.761%	3	335	-91.593%
2026-06-05	26.4500	26.4500	21.3000	21.3000	-30.049%	4	335	-89.343%
2026-06-03	33.7500	33.7500	29.5000	30.4500	+0.164%	21	335	-92.545%
2026-06-02	27.6000	30.7500	27.6000	30.4000	+5.190%	15	342	-92.533%
2026-06-01	29.3200	29.3200	28.9000	28.9000	-19.499%	5	349	-92.145%
2026-05-29	36.2000	36.2000	35.9000	35.9000	-6.632%	4	344	-93.677%
2026-05-27	38.3500	41.0000	37.1000	38.4500	+11.224%	34	344	-94.096%
2026-05-26	34.9000	34.9000	34.5400	34.5700	+2.430%	3	349	-93.434%
2026-05-22	32.6400	34.1000	32.6400	33.7500	+14.796%	8	348	-93.274%
2026-05-21	28.7300	29.4000	28.5900	29.4000	+2.190%	9	345	-92.279%
2026-05-20	27.7300	28.9000	27.0700	28.7700	+12.295%	7	345	-92.110%
2026-05-19	25.8800	25.8800	25.5700	25.6200	-4.045%	54	335	-91.140%
2026-05-18	26.7500	26.7500	26.7000	26.7000	-22.384%	2	335	-91.498%
2026-05-15	35.4200	35.4200	34.4000	34.4000	-25.862%	2	335	-93.401%
2026-05-14	46.4000	46.4000	46.4000	46.4000	+4.505%	1	280	-95.108%
2026-05-13	45.6900	47.6500	44.4000	44.4000	+28.696%	131	279	-94.887%
2026-05-12	42.3900	42.3900	34.5000	34.5000	-22.767%	2	279	-93.420%
2026-05-11	40.7000	44.6700	40.7000	44.6700	+29.478%	3	279	-94.918%
2026-05-08	32.0000	35.0500	31.7500	34.5000	+27.542%	21	336	-93.420%
2026-05-07	28.6000	28.6000	25.5000	27.0500	+11.271%	35	341	-91.608%
2026-05-06	24.4000	24.4000	24.3000	24.3100	+0.455%	9	336	-90.662%
2026-05-05	24.2000	24.2000	24.2000	24.2000	+2.891%	1	336	-90.620%
2026-05-01	20.3500	23.5200	20.3000	23.5200	+26.113%	24	336	-90.349%
2026-04-30	18.6500	18.6500	18.6500	18.6500	+4.952%	1	336	-87.828%
2026-04-28	17.7800	17.8000	17.7700	17.7700	+12.611%	113	336	-87.226%
2026-04-27	15.7100	15.7800	15.7100	15.7800	-13.534%	4	223	-85.615%
2026-04-23	18.0500	19.1000	18.0500	18.2500	-22.833%	29	226	-87.562%
2026-04-22	23.6500	23.6500	23.6500	23.6500	-2.474%	1	200	-90.402%
2026-04-20	24.3000	24.3000	24.2000	24.2500	-14.159%	13	199	-90.639%
2026-04-17	26.7200	30.5500	26.7200	28.2500	+25.055%	13	198	-91.965%
2026-04-16	22.5900	22.5900	22.5900	22.5900	-15.520%	1	197	-89.951%
2026-04-15	18.3800	26.7400	18.3800	26.7400	+65.062%	73	198	-91.511%
2026-04-14	16.2500	16.6000	16.2000	16.2000	+22.264%	23	129	-85.988%
2026-04-13	13.2500	13.2500	13.2500	13.2500	+12.574%	1	122	-82.868%
2026-04-07	11.7700	11.7700	11.7700	11.7700	-22.566%	1	121	-80.714%
2026-04-06	16.8700	16.8700	15.2000	15.2000	-6.634%	5	120	-85.066%
2026-04-02	17.2200	17.2200	16.2800	16.2800	-18.843%	2	122	-86.057%
2026-04-01	19.5500	20.0600	19.5000	20.0600	+7.618%	11	122	-88.684%
2026-03-31	16.5900	18.6400	16.5900	18.6400	+17.603%	4	122	-87.822%
2026-03-30	18.9300	18.9300	15.8500	15.8500	-12.912%	11	123	-85.678%
2026-03-27	18.0500	18.3000	18.0500	18.2000	-10.784%	5	118	-87.527%
2026-03-26	22.2200	22.2900	20.4000	20.4000	-20.777%	12	117	-88.873%
2026-03-25	25.7500	25.7500	25.7500	25.7500	+8.604%	2	112	-91.184%
2026-03-24	23.8500	24.0100	23.0200	23.7100	+4.680%	43	112	-90.426%
2026-03-23	23.3300	23.3300	22.2900	22.6500	+13.934%	15	109	-89.978%
2026-03-20	22.3800	22.3800	19.8800	19.8800	-17.510%	3	96	-88.581%
2026-03-19	24.5500	24.5500	24.1000	24.1000	-21.242%	3	93	-90.581%
2026-03-17	30.6000	30.6000	30.6000	30.6000	-3.470%	1	93	-92.582%
2026-03-16	31.8700	31.8700	31.7000	31.7000	-1.369%	9	92	-92.839%
2026-03-12	32.1400	32.1400	32.1400	32.1400	-1.108%	1	98	-92.937%
2026-03-10	34.2500	34.2500	32.5000	32.5000	-10.714%	2	99	-93.015%
2026-03-05	36.4800	36.4800	36.4000	36.4000	-6.065%	5	100	-93.764%
2026-02-26	39.4200	39.4200	38.7500	38.7500	-7.319%	30	95	-94.142%
2026-02-25	41.8100	41.8100	41.8100	41.8100	+4.656%	1	93	-94.571%
2026-02-24	39.9500	39.9500	39.9500	39.9500	+15.030%	1	93	-94.318%
2026-02-23	34.5300	34.7500	34.5300	34.7300	-13.066%	7	92	-93.464%
2026-02-17	40.7700	40.7700	39.8500	39.9500	-15.360%	7	92	-94.318%
2026-02-13	47.2000	47.2000	47.2000	47.2000	+0.468%	1	93	-95.191%
2026-02-12	46.9800	46.9800	46.9800	46.9800	-6.470%	1	93	-95.168%
2026-02-11	54.7000	54.7000	50.2300	50.2300	+33.342%	3	93	-95.481%
2026-02-05	38.8500	38.8500	37.6700	37.6700	-13.123%	2	90	-93.974%
2026-02-04	48.1700	48.1700	42.1200	43.3600	-13.780%	8	90	-94.765%
2026-02-03	49.2300	50.2900	49.2300	50.2900	+1.432%	2	91	-95.486%
2026-02-02	49.5800	49.5800	49.5800	49.5800	-12.865%	1	91	-95.422%
2026-01-30	59.8500	59.8500	55.7000	56.9000	+14.303%	42	91	-96.011%
2026-01-29	49.8000	49.8100	49.7800	49.7800	-14.009%	5	57	-95.440%
2026-01-27	57.8300	57.8900	57.8300	57.8900	-11.280%	2	57	-96.079%
2026-01-23	65.1500	65.2500	65.1500	65.2500	+21.035%	2	55	-96.521%
2026-01-21	52.0000	53.9100	50.8500	53.9100	+5.914%	24	54	-95.789%
2026-01-20	50.9000	50.9000	50.9000	50.9000	-16.708%	1	50	-95.540%
2026-01-16	63.9500	63.9500	61.1100	61.1100	-5.694%	100	1	-96.285%
2026-01-15	64.8000	64.8000	64.8000	64.8000	-1.833%	1	1	-96.497%
2026-01-12	66.0100	66.0100	66.0100	66.0100	0.000%	1	1	-96.561%