Dark

TSLA20261120C520
TSLA Nov 20 2026 520.00 Call (TSLA261120C00520000)
option OPRA

EOD

Sep 21, 2026

2.07+26.220%(+0.43)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	2.1300	2.3000	1.9200	2.0700	+26.220%	73	727	0.000%
2026-09-18	1.9300	1.9300	1.6400	1.6400	-17.588%	7	735	+26.220%
2026-09-17	2.0300	2.2200	1.9900	1.9900	+4.188%	9	730	+4.020%
2026-09-16	2.0500	2.0600	1.9100	1.9100	+11.047%	9	725	+8.377%
2026-09-15	1.7900	1.9300	1.7200	1.7200	-8.511%	71	717	+20.349%
2026-09-14	2.0300	2.0300	1.8000	1.8800	-15.695%	101	777	+10.106%
2026-09-11	2.3300	2.6000	2.1900	2.2300	-10.800%	43	777	-7.175%
2026-09-10	2.4100	2.8600	2.4100	2.5000	-28.571%	37	766	-17.200%
2026-09-09	2.9600	3.5000	2.9600	3.5000	+21.107%	2	753	-40.857%
2026-09-08	3.0600	3.1200	2.8400	2.8900	+23.504%	7	753	-28.374%
2026-09-04	2.4200	2.4200	2.0900	2.3400	-41.500%	16	756	-11.538%
2026-09-03	3.5000	5.2000	3.5000	4.0000	+62.602%	34	756	-48.250%
2026-09-02	2.5400	2.5700	2.4500	2.4600	-1.600%	15	744	-15.854%
2026-09-01	2.5500	2.6900	2.4000	2.5000	-29.577%	55	754	-17.200%
2026-08-31	2.2000	3.5500	2.2000	3.5500	+73.171%	44	735	-41.690%
2026-08-28	2.0500	2.0500	2.0500	2.0500	-24.632%	1	718	+0.976%
2026-08-27	2.7500	2.8200	2.7100	2.7200	+9.677%	176	718	-23.897%
2026-08-26	2.3800	2.4800	2.3800	2.4800	-18.689%	2	717	-16.532%
2026-08-25	2.9600	3.0500	2.9600	3.0500	-3.175%	40	716	-32.131%
2026-08-24	3.3700	3.3700	3.1500	3.1500	-30.000%	3	752	-34.286%
2026-08-21	4.5000	4.5000	4.0500	4.5000	+50.502%	200	754	-54.000%
2026-08-20	3.0500	3.0500	2.8000	2.9900	-15.775%	44	569	-30.769%
2026-08-19	3.3400	3.5500	3.2500	3.5500	+43.145%	54	574	-41.690%
2026-08-18	2.2400	2.5600	2.2300	2.4800	-5.344%	36	564	-16.532%
2026-08-17	2.6600	2.7400	2.6100	2.6200	-14.098%	34	562	-20.992%
2026-08-14	2.9000	3.0500	2.8900	3.0500	+9.712%	24	563	-32.131%
2026-08-13	2.2600	2.7900	2.2600	2.7800	+24.664%	164	570	-25.540%
2026-08-12	2.1000	2.2300	2.1000	2.2300	-18.909%	110	575	-7.175%
2026-08-11	2.8900	2.9000	2.7500	2.7500	-3.846%	13	478	-24.727%
2026-08-10	3.0300	3.0300	2.8500	2.8600	-5.611%	181	476	-27.622%
2026-08-07	2.9000	3.4100	2.9000	3.0300	+9.386%	5	485	-31.683%
2026-08-06	2.9500	2.9800	2.7700	2.7700	-3.484%	71	484	-25.271%
2026-08-05	2.9000	2.9000	2.8700	2.8700	-14.583%	7	476	-27.875%
2026-08-04	3.1700	3.3900	3.0000	3.3600	+6.667%	108	470	-38.393%
2026-08-03	3.2000	3.2000	3.1500	3.1500	+38.767%	8	447	-34.286%
2026-07-30	2.2700	2.2700	2.2700	2.2700	+8.612%	1	451	-8.811%
2026-07-29	2.1000	2.1500	2.0600	2.0900	-6.696%	68	451	-0.957%
2026-07-28	2.2000	2.2600	2.2000	2.2400	+0.448%	10	452	-7.589%
2026-07-27	2.5100	2.5400	2.2300	2.2300	-17.712%	103	461	-7.175%
2026-07-24	3.2500	3.2500	2.6200	2.7100	-11.148%	42	417	-23.616%
2026-07-23	4.8000	4.8000	3.0500	3.0500	-66.036%	57	440	-32.131%
2026-07-22	8.9500	8.9800	8.9500	8.9800	+0.899%	5	436	-76.949%
2026-07-21	9.4800	9.5000	8.9000	8.9000	+9.877%	3	439	-76.742%
2026-07-20	8.8500	8.9400	8.1000	8.1000	-18.016%	76	441	-74.444%
2026-07-17	10.0000	10.7000	9.7900	9.8800	-18.008%	53	439	-79.049%
2026-07-16	12.3300	13.0000	11.7600	12.0500	-13.805%	27	435	-82.822%
2026-07-15	14.4200	14.5800	13.9400	13.9800	+3.173%	31	445	-85.193%
2026-07-14	14.0000	14.0000	13.5500	13.5500	+1.498%	3	444	-84.723%
2026-07-13	13.6000	14.6000	13.2500	13.3500	-22.609%	22	445	-84.494%
2026-07-10	17.1000	17.3900	16.6500	17.2500	+0.759%	12	453	-88.000%
2026-07-09	14.3000	17.1200	14.3000	17.1200	+17.988%	32	454	-87.909%
2026-07-08	14.6000	14.6000	13.6500	14.5100	-10.708%	11	458	-85.734%
2026-07-07	17.0200	17.3500	16.2500	16.2500	-14.653%	8	455	-87.262%
2026-07-06	14.3000	20.4200	13.8300	19.0400	+37.473%	14	460	-89.128%
2026-07-02	24.5000	24.5000	13.7500	13.8500	-38.852%	13	459	-85.054%
2026-07-01	23.5500	24.8000	22.6500	22.6500	-4.107%	41	459	-90.861%
2026-06-30	19.4800	23.6200	19.4800	23.6200	+18.337%	56	442	-91.236%
2026-06-29	14.5000	20.3500	14.5000	19.9600	+50.075%	21	413	-89.629%
2026-06-26	13.3000	13.3000	13.3000	13.3000	+17.181%	3	404	-84.436%
2026-06-25	11.5100	11.7500	11.0900	11.3500	-3.814%	34	401	-81.762%
2026-06-24	13.5800	13.6500	11.8000	11.8000	-11.345%	22	385	-82.458%
2026-06-23	15.3000	15.3000	13.3100	13.3100	-30.893%	6	392	-84.448%
2026-06-22	17.7100	21.6000	17.7100	19.2600	+8.385%	14	390	-89.252%
2026-06-18	17.1000	17.7700	17.1000	17.7700	-10.927%	13	379	-88.351%
2026-06-17	19.7300	19.9500	19.7300	19.9500	-0.993%	2	379	-89.624%
2026-06-16	20.5500	22.2500	20.1500	20.1500	-12.009%	4	379	-89.727%
2026-06-15	23.5000	23.5500	22.9000	22.9000	-4.384%	7	433	-90.961%
2026-06-12	22.8000	23.9500	21.9500	23.9500	+28.418%	53	433	-91.357%
2026-06-11	17.3900	19.0500	17.3900	18.6500	+5.070%	71	433	-88.901%
2026-06-10	18.5800	18.5800	17.7500	17.7500	-16.471%	18	421	-88.338%
2026-06-09	26.5500	26.5500	20.2500	21.2500	-17.827%	6	409	-90.259%
2026-06-08	22.6500	25.8600	22.6500	25.8600	+25.412%	4	412	-91.995%
2026-06-05	25.6000	25.6000	20.0900	20.6200	-26.750%	32	410	-89.961%
2026-06-04	28.6000	28.6000	28.1500	28.1500	-5.695%	2	387	-92.647%
2026-06-03	32.5500	33.3100	29.8500	29.8500	+1.738%	4	386	-93.065%
2026-06-02	26.6800	29.3500	26.6800	29.3400	+4.973%	6	386	-92.945%
2026-06-01	29.1500	29.1500	27.9000	27.9500	-16.567%	71	380	-92.594%
2026-05-29	35.2900	35.2900	31.7500	33.5000	-10.284%	65	382	-93.821%
2026-05-28	37.2000	38.1000	37.2000	37.3400	-0.559%	16	336	-94.456%
2026-05-27	37.0500	37.5500	36.8600	37.5500	+11.259%	36	334	-94.487%
2026-05-26	31.7700	34.0000	31.7700	33.7500	+3.655%	13	324	-93.867%
2026-05-22	32.5000	32.6000	32.5000	32.5600	+12.548%	6	315	-93.643%
2026-05-21	32.0000	32.0000	27.6900	28.9300	+4.819%	44	314	-92.845%
2026-05-20	25.8500	27.8000	25.8500	27.6000	+20.000%	47	314	-92.500%
2026-05-19	24.1100	24.1100	22.6600	23.0000	-10.853%	10	253	-91.000%
2026-05-18	30.1000	30.1000	25.8000	25.8000	-21.936%	44	253	-91.977%
2026-05-15	35.0200	35.0200	32.5700	33.0500	-21.496%	15	253	-93.737%
2026-05-14	41.8600	45.3000	41.8600	42.1000	-2.546%	7	216	-95.083%
2026-05-13	39.8500	45.7000	39.8500	43.2000	+23.711%	20	217	-95.208%
2026-05-12	41.5500	43.4100	32.9000	34.9200	-21.493%	16	217	-94.072%
2026-05-11	32.5500	44.4800	32.5500	44.4800	+32.975%	67	217	-95.346%
2026-05-08	29.2200	34.9700	29.2200	33.4500	+37.995%	24	244	-93.812%
2026-05-07	25.3200	28.1300	23.3000	24.2400	+25.401%	20	227	-91.460%
2026-05-06	19.2700	19.3300	19.2700	19.3300	-8.302%	4	216	-89.291%
2026-05-05	23.2800	23.2800	21.0800	21.0800	0.000%	31	216	-90.180%
2026-05-01	19.5500	22.6300	19.5500	21.0800	+46.389%	49	205	-90.180%
2026-04-30	14.4500	14.4500	14.4000	14.4000	-5.882%	2	205	-85.625%
2026-04-27	15.3000	15.3000	15.3000	15.3000	-12.621%	1	205	-86.471%
2026-04-24	18.4800	18.4800	17.1400	17.5100	+2.398%	20	206	-88.178%
2026-04-23	17.4800	19.2000	17.1000	17.1000	-26.767%	21	222	-87.895%
2026-04-20	24.7000	24.7000	23.3500	23.3500	-12.710%	7	223	-91.135%
2026-04-17	28.7500	28.7500	26.6000	26.7500	+12.159%	19	219	-92.262%
2026-04-16	25.1700	25.1700	22.7800	23.8500	+5.066%	48	200	-91.321%
2026-04-15	19.4400	26.0800	19.4400	22.7000	+71.580%	47	165	-90.881%
2026-04-13	12.6700	13.2300	12.6700	13.2300	+12.119%	10	122	-84.354%
2026-04-10	12.2600	12.2600	11.8000	11.8000	+2.520%	4	113	-82.458%
2026-04-09	12.1000	12.1000	11.5100	11.5100	-3.682%	7	113	-82.016%
2026-04-08	13.3000	13.6000	11.9500	11.9500	-0.582%	5	106	-82.678%
2026-04-07	11.6500	12.0200	11.2000	12.0200	-8.244%	16	108	-82.779%
2026-04-06	13.5300	13.6700	12.9800	13.1000	-15.484%	5	104	-84.198%
2026-04-02	16.3200	16.4000	15.4000	15.5000	-22.384%	8	108	-86.645%
2026-04-01	18.5500	19.9700	18.5500	19.9700	+24.346%	14	108	-89.634%
2026-03-31	16.3400	16.6200	16.0600	16.0600	+6.007%	6	99	-87.111%
2026-03-30	17.0000	17.0000	15.1500	15.1500	-10.935%	19	96	-86.337%
2026-03-27	17.8300	17.8400	17.0100	17.0100	-31.960%	8	101	-87.831%
2026-03-25	25.0000	25.0000	25.0000	25.0000	+10.035%	1	102	-91.720%
2026-03-24	22.9500	23.6000	22.7000	22.7200	+3.273%	55	102	-90.889%
2026-03-23	23.0000	23.0000	21.7700	22.0000	+14.167%	24	94	-90.591%
2026-03-20	20.8500	20.8500	19.2700	19.2700	-15.185%	3	81	-89.258%
2026-03-19	24.4000	24.4000	22.7200	22.7200	-16.777%	6	82	-90.889%
2026-03-18	29.2700	29.2700	27.3000	27.3000	-11.364%	22	84	-92.418%
2026-03-13	30.1000	30.8000	30.1000	30.8000	-3.539%	2	73	-93.279%
2026-03-10	31.9300	31.9300	31.9300	31.9300	+4.860%	1	72	-93.517%
2026-03-09	29.1900	30.4500	29.1900	30.4500	-6.452%	4	72	-93.202%
2026-03-06	33.0000	33.0000	32.5500	32.5500	-6.466%	4	73	-93.641%
2026-03-05	35.4000	35.4000	34.4500	34.8000	+5.359%	8	73	-94.052%
2026-03-04	33.0300	33.0300	33.0300	33.0300	+7.066%	1	65	-93.733%
2026-03-03	31.6300	31.8700	30.8500	30.8500	-9.795%	4	65	-93.290%
2026-03-02	33.4500	34.2000	33.4500	34.2000	-0.058%	4	66	-93.947%
2026-02-27	34.0500	34.2200	34.0500	34.2200	-10.301%	5	65	-93.951%
2026-02-26	38.1500	38.1500	38.1500	38.1500	-6.769%	1	64	-94.574%
2026-02-25	42.2300	42.2300	40.9200	40.9200	+21.967%	4	63	-94.941%
2026-02-23	37.2000	37.2000	33.5500	33.5500	-14.977%	28	63	-93.830%
2026-02-20	39.4600	39.4600	39.4600	39.4600	-0.177%	9	67	-94.754%
2026-02-17	39.5300	39.5300	39.5300	39.5300	-18.963%	1	60	-94.763%
2026-02-11	53.1000	53.1000	48.7500	48.7800	-1.195%	4	59	-95.756%
2026-02-10	48.6500	49.3700	47.0800	49.3700	+6.885%	17	60	-95.807%
2026-02-09	46.1900	46.1900	46.1900	46.1900	+6.798%	1	60	-95.519%
2026-02-06	43.2500	43.2500	43.2500	43.2500	+6.922%	1	60	-95.214%
2026-02-05	38.4500	40.4500	36.6000	40.4500	-15.021%	9	61	-94.883%
2026-02-02	47.6000	47.6000	47.6000	47.6000	-14.465%	5	56	-95.651%
2026-01-30	58.7500	58.7500	54.3500	55.6500	+18.783%	37	58	-96.280%
2026-01-29	46.3000	46.8500	46.3000	46.8500	-17.080%	5	39	-95.582%
2026-01-28	56.5000	56.5000	56.5000	56.5000	-1.293%	1	34	-96.336%
2026-01-27	56.5500	57.2500	56.5500	57.2400	-4.790%	38	34	-96.384%
2026-01-26	60.1200	60.1200	60.1200	60.1200	-5.293%	1	16	-96.557%
2026-01-22	58.4600	63.4800	58.4600	63.4800	+17.273%	6	16	-96.739%
2026-01-21	52.0100	55.9000	49.7000	54.1300	+6.871%	11	16	-96.176%
2026-01-20	53.0000	53.0000	50.6500	50.6500	-15.372%	4	5	-95.913%
2026-01-16	59.8500	59.8500	59.8500	59.8500	-1.238%	2	1	-96.541%
2026-01-14	60.6000	60.6000	60.6000	60.6000	0.000%	1	1	-96.584%