Dark

TSLA20261120C525
TSLA Nov 20 2026 525.00 Call (TSLA261120C00525000)
option OPRA

EOD

Sep 21, 2026

1.90-5.473%(-0.11)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	2.0800	2.0800	1.9000	1.9000	-5.473%	4	756	0.000%
2026-09-18	2.0000	2.0100	2.0000	2.0100	+5.236%	81	756	-5.473%
2026-09-17	1.9500	1.9500	1.8800	1.9100	+7.303%	3	800	-0.524%
2026-09-16	1.8200	1.9100	1.7800	1.7800	+10.559%	5	800	+6.742%
2026-09-15	1.7000	1.8000	1.6100	1.6100	-24.057%	30	804	+18.012%
2026-09-11	2.3400	2.4000	2.0700	2.1200	-11.667%	65	810	-10.377%
2026-09-10	2.2200	2.4800	2.2200	2.4000	-18.644%	21	809	-20.833%
2026-09-09	3.1500	3.1500	2.9500	2.9500	+6.884%	2	816	-35.593%
2026-09-08	2.3000	2.8000	2.3000	2.7600	+26.027%	14	815	-31.159%
2026-09-04	2.1300	2.2500	1.9900	2.1900	-52.391%	79	833	-13.242%
2026-09-03	3.5200	4.7500	3.5200	4.6000	+99.134%	6	833	-58.696%
2026-09-02	2.3200	2.3800	2.3100	2.3100	-2.119%	25	831	-17.749%
2026-09-01	2.5200	2.5200	2.3600	2.3600	-27.385%	33	853	-19.492%
2026-08-31	3.1000	3.2500	3.1000	3.2500	+71.053%	18	850	-41.538%
2026-08-28	2.2700	2.2700	1.9000	1.9000	-25.781%	2	839	0.000%
2026-08-27	2.2900	2.6500	2.2900	2.5600	+13.778%	182	841	-25.781%
2026-08-26	2.3800	2.3800	2.2500	2.2500	-21.329%	2	836	-15.556%
2026-08-25	2.8700	2.8700	2.8600	2.8600	+4.762%	2	835	-33.566%
2026-08-24	3.1000	3.1000	2.7300	2.7300	-33.088%	12	835	-30.403%
2026-08-21	4.0500	4.2500	3.8500	4.0800	+41.176%	102	823	-53.431%
2026-08-20	2.8900	2.8900	2.8900	2.8900	-6.472%	3	825	-34.256%
2026-08-19	2.8000	3.1500	2.8000	3.0900	+28.750%	85	824	-38.511%
2026-08-18	2.4000	2.4000	2.2800	2.4000	-5.882%	78	824	-20.833%
2026-08-17	2.6800	2.6800	2.4600	2.5500	-6.593%	58	819	-25.490%
2026-08-14	2.9500	2.9500	2.5500	2.7300	+10.526%	36	810	-30.403%
2026-08-13	2.2900	2.4700	2.2900	2.4700	+18.750%	66	803	-23.077%
2026-08-12	2.6700	2.6700	2.0300	2.0800	-24.364%	46	794	-8.654%
2026-08-10	2.8600	2.8600	2.7400	2.7500	-15.385%	173	772	-30.909%
2026-08-07	3.2500	3.2500	3.2500	3.2500	-1.515%	3	765	-41.538%
2026-08-04	3.1500	3.3000	3.1500	3.3000	+11.486%	8	765	-42.424%
2026-08-03	2.6200	3.0300	2.6200	2.9600	+27.039%	13	762	-35.811%
2026-07-31	2.2100	2.3300	2.2100	2.3300	+1.304%	45	773	-18.455%
2026-07-30	2.1400	2.3000	2.1200	2.3000	+15.578%	14	774	-17.391%
2026-07-29	1.9900	1.9900	1.9900	1.9900	+2.051%	2	777	-4.523%
2026-07-28	2.0500	2.0500	1.9500	1.9500	-10.959%	149	779	-2.564%
2026-07-27	2.5000	2.5000	2.1800	2.1900	-12.749%	13	743	-13.242%
2026-07-24	2.7000	2.7000	2.5100	2.5100	-19.808%	6	740	-24.303%
2026-07-23	4.5000	4.5000	3.0000	3.1300	-62.198%	41	741	-39.297%
2026-07-22	8.5400	8.5900	8.2500	8.2800	-6.652%	93	735	-77.053%
2026-07-21	9.4700	9.4700	8.8700	8.8700	+13.718%	3	739	-78.579%
2026-07-20	8.4000	8.4000	7.7600	7.8000	-18.750%	259	739	-75.641%
2026-07-17	9.8100	10.1500	9.4500	9.6000	-13.122%	61	816	-80.208%
2026-07-16	12.1500	12.1500	11.0500	11.0500	-12.648%	2	808	-82.805%
2026-07-15	14.2000	15.0800	12.6500	12.6500	-2.842%	5	809	-84.980%
2026-07-14	13.1100	13.2100	13.0200	13.0200	+1.719%	80	808	-85.407%
2026-07-13	13.5000	13.5300	12.8000	12.8000	-21.713%	10	809	-85.156%
2026-07-10	16.2700	17.3500	16.2700	16.3500	+0.492%	64	812	-88.379%
2026-07-09	13.2200	16.5500	13.2200	16.2700	+24.579%	135	764	-88.322%
2026-07-08	14.2000	14.2000	13.0600	13.0600	-15.742%	30	768	-85.452%
2026-07-07	17.6500	17.6500	15.5000	15.5000	-18.421%	4	779	-87.742%
2026-07-06	14.7300	19.4000	14.7300	19.0000	+44.487%	19	779	-90.000%
2026-07-02	15.2500	15.2500	13.1500	13.1500	-41.163%	8	772	-85.551%
2026-07-01	21.5000	22.5500	21.5000	22.3500	+9.024%	17	772	-91.499%
2026-06-30	19.6000	20.5000	19.6000	20.5000	+9.159%	21	771	-90.732%
2026-06-29	15.0700	18.7800	15.0700	18.7800	+80.577%	18	769	-89.883%
2026-06-25	11.6000	11.6000	10.4000	10.4000	-8.772%	12	760	-81.731%
2026-06-24	12.0000	12.0000	11.4000	11.4000	-20.280%	6	753	-83.333%
2026-06-23	15.0000	15.0000	14.3000	14.3000	-22.911%	8	756	-86.713%
2026-06-22	20.3000	21.0000	18.5500	18.5500	+6.000%	8	755	-89.757%
2026-06-18	16.4500	17.5000	16.4500	17.5000	-5.914%	2	743	-89.143%
2026-06-17	17.7500	18.6000	17.7500	18.6000	-5.344%	7	743	-89.785%
2026-06-16	19.6500	19.6500	19.6500	19.6500	-13.245%	21	743	-90.331%
2026-06-15	22.6000	22.6500	22.6000	22.6500	+3.189%	3	743	-91.611%
2026-06-12	19.8000	21.9500	19.8000	21.9500	+22.284%	2	743	-91.344%
2026-06-11	17.5000	18.0300	17.5000	17.9500	-13.075%	211	743	-89.415%
2026-06-09	20.4500	20.6500	20.4500	20.6500	-7.936%	2	838	-90.799%
2026-06-08	22.0500	22.4300	21.6500	22.4300	+13.570%	24	838	-91.529%
2026-06-05	23.8000	23.8000	19.7500	19.7500	-27.122%	3	821	-90.380%
2026-06-04	26.7200	27.1000	26.7200	27.1000	-4.409%	3	819	-92.989%
2026-06-03	31.2500	31.2500	28.3500	28.3500	+1.504%	2	821	-93.298%
2026-06-02	26.3500	28.8000	26.3500	27.9300	+2.873%	58	821	-93.197%
2026-06-01	27.8800	27.8800	27.1500	27.1500	-17.175%	2	792	-93.002%
2026-05-29	33.8300	33.8300	32.3500	32.7800	-10.754%	5	791	-94.204%
2026-05-28	36.7300	36.7300	36.7300	36.7300	+0.768%	209	788	-94.827%
2026-05-27	36.4000	36.4500	36.4000	36.4500	+15.348%	4	579	-94.787%
2026-05-26	31.2500	31.6000	31.2500	31.6000	+0.477%	6	582	-93.987%
2026-05-22	31.5500	31.5500	30.9500	31.4500	+18.011%	23	578	-93.959%
2026-05-20	26.8000	26.8000	26.6500	26.6500	+14.920%	17	581	-92.871%
2026-05-19	23.1900	23.1900	23.1900	23.1900	-6.680%	3	566	-91.807%
2026-05-18	28.2500	28.2500	24.8500	24.8500	-20.404%	4	566	-92.354%
2026-05-15	33.8300	33.8300	31.2200	31.2200	-24.480%	8	566	-93.914%
2026-05-14	41.2400	41.3400	41.2400	41.3400	-1.688%	4	569	-95.404%
2026-05-13	37.3900	45.9400	37.3900	42.0500	+32.650%	28	566	-95.482%
2026-05-12	39.5900	39.5900	31.7000	31.7000	-18.236%	15	566	-94.006%
2026-05-11	38.9700	38.9700	38.6000	38.7700	+21.156%	8	566	-95.099%
2026-05-08	28.7300	33.6000	28.7300	32.0000	+28.000%	5	561	-94.063%
2026-05-07	26.5100	26.5100	25.0000	25.0000	+13.122%	6	560	-92.400%
2026-05-06	21.9000	22.1000	21.9000	22.1000	+10.777%	25	559	-91.403%
2026-05-04	20.1000	20.1000	19.9500	19.9500	-8.486%	12	549	-90.476%
2026-05-01	18.5700	21.8000	18.5700	21.8000	+29.377%	11	553	-91.284%
2026-04-30	15.5500	16.8500	15.5500	16.8500	+4.141%	102	553	-88.724%
2026-04-24	16.1800	16.1800	16.1800	16.1800	-4.543%	1	457	-88.257%
2026-04-23	17.9200	17.9200	16.9500	16.9500	-19.439%	2	457	-88.791%
2026-04-21	21.0400	21.0400	21.0400	21.0400	-5.650%	1	457	-90.970%
2026-04-20	22.3000	22.3000	22.3000	22.3000	-23.050%	1	457	-91.480%
2026-04-17	28.9000	28.9800	28.9000	28.9800	+27.105%	11	457	-93.444%
2026-04-16	22.8500	22.8500	22.8000	22.8000	+1.333%	4	456	-91.667%
2026-04-15	19.4000	22.5000	19.4000	22.5000	+50.502%	12	458	-91.556%
2026-04-14	14.5000	15.3500	14.5000	14.9500	+22.843%	4	447	-87.291%
2026-04-13	12.1000	12.1700	12.1000	12.1700	-0.653%	4	449	-84.388%
2026-04-08	12.6600	12.6800	12.2500	12.2500	+5.422%	4	449	-84.490%
2026-04-07	11.0700	11.6200	11.0500	11.6200	-11.094%	13	449	-83.649%
2026-04-06	13.0700	13.0700	13.0700	13.0700	-12.164%	1	453	-85.463%
2026-04-02	14.8800	14.8800	14.8800	14.8800	-22.298%	1	452	-87.231%
2026-04-01	17.4500	19.1500	17.2500	19.1500	+30.717%	13	452	-90.078%
2026-03-30	14.6500	14.6500	14.6500	14.6500	-29.736%	1	457	-87.031%
2026-03-24	22.1000	22.1000	20.8500	20.8500	+0.725%	5	457	-90.887%
2026-03-23	21.4700	21.7900	20.6900	20.7000	+12.195%	166	459	-90.821%
2026-03-20	20.1500	20.1500	18.4500	18.4500	-18.435%	2	359	-89.702%
2026-03-19	22.6200	22.6200	22.6200	22.6200	-22.534%	2	359	-91.600%
2026-03-13	30.0700	30.0700	29.2000	29.2000	-8.464%	2	359	-93.493%
2026-03-10	31.9000	31.9000	31.9000	31.9000	+0.917%	250	359	-94.044%
2026-03-09	28.5500	31.6100	28.5500	31.6100	-7.816%	2	109	-93.989%
2026-03-05	34.2900	34.2900	34.2900	34.2900	+12.982%	1	110	-94.459%
2026-03-03	31.8100	31.8100	30.3500	30.3500	-6.471%	6	111	-93.740%
2026-03-02	32.4500	32.4500	32.4500	32.4500	-2.699%	2	112	-94.145%
2026-02-23	33.6500	33.6500	32.5400	33.3500	-12.191%	20	111	-94.303%
2026-02-20	37.9800	37.9800	37.9800	37.9800	-5.990%	1	93	-94.997%
2026-02-18	40.4000	40.4000	40.4000	40.4000	-6.090%	1	93	-95.297%
2026-02-13	43.0200	43.0200	43.0200	43.0200	-1.488%	1	92	-95.583%
2026-02-12	45.8500	45.8500	43.6600	43.6700	-4.858%	4	92	-95.649%
2026-02-10	46.8700	46.8700	45.9000	45.9000	+24.256%	5	92	-95.861%
2026-02-05	36.3000	36.9400	36.3000	36.9400	-8.109%	3	92	-94.857%
2026-02-04	44.2500	44.2500	40.2000	40.2000	-13.269%	10	91	-95.274%
2026-02-03	47.2500	47.2500	46.3500	46.3500	-1.697%	6	83	-95.901%
2026-02-02	45.9000	47.4000	45.9000	47.1500	-10.802%	9	83	-95.970%
2026-01-30	49.0500	55.8500	49.0500	52.8600	+14.045%	76	82	-96.406%
2026-01-29	46.3500	46.3500	46.3500	46.3500	-14.404%	11	18	-95.901%
2026-01-28	54.1500	54.1500	54.1500	54.1500	+11.420%	1	7	-96.491%
2026-01-20	48.6000	48.6000	48.6000	48.6000	-17.627%	1	7	-96.091%
2026-01-16	59.0000	59.0000	59.0000	59.0000	-2.945%	1	5	-96.780%
2026-01-14	60.7900	60.7900	60.7900	60.7900	0.000%	5	5	-96.874%