Dark

TSLA20261120C530
TSLA Nov 20 2026 530.00 Call (TSLA261120C00530000)
option OPRA

EOD

Jul 31, 2026

2.33+4.955%(+0.11)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	1.9800	2.3300	1.9800	2.3300	+4.955%	9	667	0.000%
2026-07-30	2.0200	2.2200	2.0200	2.2200	+24.022%	25	666	+4.955%
2026-07-29	2.0200	2.0200	1.7900	1.7900	-8.673%	26	669	+30.168%
2026-07-28	2.0300	2.0300	1.9600	1.9600	-7.981%	51	686	+18.878%
2026-07-27	2.3000	2.3000	2.0400	2.1300	-13.415%	23	685	+9.390%
2026-07-24	2.4600	2.4600	2.4600	2.4600	-21.905%	25	681	-5.285%
2026-07-23	4.0300	4.2000	3.0300	3.1500	-60.127%	54	686	-26.032%
2026-07-22	7.9000	7.9000	7.9000	7.9000	-3.659%	1	655	-70.506%
2026-07-21	8.4000	8.8400	8.1800	8.2000	+13.416%	23	655	-71.585%
2026-07-20	8.5000	8.5000	7.2300	7.2300	-18.764%	31	650	-67.773%
2026-07-17	9.0000	9.5500	8.9000	8.9000	-15.958%	12	653	-73.820%
2026-07-16	10.7500	10.7600	10.5900	10.5900	-15.685%	12	648	-77.998%
2026-07-15	11.7000	12.5600	11.7000	12.5600	+2.280%	3	652	-81.449%
2026-07-14	12.2800	12.2800	12.2800	12.2800	+2.163%	1	651	-81.026%
2026-07-13	12.7500	13.3100	12.0100	12.0200	-27.372%	130	652	-80.616%
2026-07-10	15.8000	16.5500	15.8000	16.5500	+9.097%	10	652	-85.921%
2026-07-09	14.1200	15.1700	14.1200	15.1700	+19.449%	27	651	-84.641%
2026-07-08	13.3700	13.3700	12.5500	12.7000	-13.898%	48	677	-81.654%
2026-07-07	16.0800	16.0800	14.7500	14.7500	-11.305%	3	652	-84.203%
2026-07-06	14.0000	16.6300	14.0000	16.6300	+31.984%	16	652	-85.989%
2026-07-02	16.8500	16.8500	12.6000	12.6000	-38.416%	23	651	-81.508%
2026-07-01	20.9500	22.9300	20.3500	20.4600	-4.393%	30	651	-88.612%
2026-06-30	17.8500	21.4000	17.8500	21.4000	+19.420%	19	629	-89.112%
2026-06-29	14.3000	17.9200	14.3000	17.9200	+52.511%	30	618	-86.998%
2026-06-26	12.1500	12.1500	11.7500	11.7500	+14.078%	22	591	-80.170%
2026-06-25	10.5500	11.0000	10.3000	10.3000	-5.244%	17	586	-77.379%
2026-06-24	11.5500	11.5500	10.8700	10.8700	-11.047%	44	584	-78.565%
2026-06-23	14.3500	14.3500	12.2200	12.2200	-23.145%	27	550	-80.933%
2026-06-18	14.5900	15.9000	14.5900	15.9000	-21.559%	25	529	-85.346%
2026-06-16	20.5000	20.5000	19.7900	20.2700	-2.548%	11	529	-88.505%
2026-06-15	22.1500	22.1500	20.8000	20.8000	-3.166%	4	533	-88.798%
2026-06-12	20.6500	21.4800	20.2500	21.4800	+23.804%	4	533	-89.153%
2026-06-11	16.4000	17.4500	16.4000	17.3500	+3.582%	5	533	-86.571%
2026-06-10	16.8800	16.8800	16.7500	16.7500	-14.975%	18	532	-86.090%
2026-06-09	19.3700	19.7000	18.2000	19.7000	-18.257%	5	532	-88.173%
2026-06-08	21.6500	24.1000	21.6500	24.1000	+24.548%	5	531	-90.332%
2026-06-05	24.0000	24.0000	19.3500	19.3500	-29.250%	4	527	-87.959%
2026-06-03	26.8500	27.3500	26.8500	27.3500	0.000%	2	526	-91.481%
2026-06-02	25.1500	27.3500	25.0900	27.3500	+4.190%	7	527	-91.481%
2026-06-01	26.8700	26.8700	26.2500	26.2500	-16.534%	4	525	-91.124%
2026-05-29	33.1000	33.1000	29.5000	31.4500	-11.583%	12	523	-92.591%
2026-05-28	34.7500	35.5700	34.7500	35.5700	+1.774%	9	529	-93.450%
2026-05-27	35.3500	35.6600	33.9000	34.9500	+9.664%	15	530	-93.333%
2026-05-26	31.3500	31.8700	31.3500	31.8700	+5.530%	2	533	-92.689%
2026-05-22	29.0000	30.8000	28.6500	30.2000	+9.539%	5	532	-92.285%
2026-05-21	29.5500	29.5500	27.5700	27.5700	+6.654%	6	532	-91.549%
2026-05-20	25.8500	26.0000	25.5500	25.8500	+22.222%	28	532	-90.986%
2026-05-19	20.9000	21.2500	20.9000	21.1500	-14.372%	8	508	-88.983%
2026-05-18	28.3500	28.3500	24.0000	24.7000	-18.022%	8	508	-90.567%
2026-05-15	31.5500	31.7500	29.9400	30.1300	-28.262%	23	508	-92.267%
2026-05-14	39.7000	42.0000	38.9800	42.0000	+4.843%	44	498	-94.452%
2026-05-13	42.0000	42.0000	40.0600	40.0600	+14.457%	8	507	-94.184%
2026-05-12	30.7000	35.0000	30.7000	35.0000	-13.984%	7	507	-93.343%
2026-05-11	29.3500	41.2000	28.0000	40.6900	+32.325%	124	507	-94.274%
2026-05-08	27.1900	33.0500	27.1900	30.7500	+29.911%	130	523	-92.423%
2026-05-07	23.5000	26.1000	23.5000	23.6700	+9.838%	69	543	-90.156%
2026-05-06	21.5500	21.5500	21.5500	21.5500	+9.335%	5	501	-89.188%
2026-05-05	21.6000	21.7500	19.7100	19.7100	+2.390%	80	502	-88.179%
2026-05-04	18.4500	19.2500	18.4500	19.2500	-3.557%	33	494	-87.896%
2026-05-01	20.0000	20.0000	19.9500	19.9600	+23.210%	5	493	-88.327%
2026-04-30	14.3000	16.2000	14.3000	16.2000	+4.180%	4	493	-85.617%
2026-04-28	16.9000	16.9000	15.5500	15.5500	-3.416%	7	494	-85.016%
2026-04-24	15.8800	16.1000	15.8800	16.1000	+0.437%	6	487	-85.528%
2026-04-23	18.0800	18.0800	16.0300	16.0300	-21.537%	23	484	-85.465%
2026-04-22	20.4300	20.4300	20.4300	20.4300	-1.017%	1	474	-88.595%
2026-04-21	20.6400	20.6400	20.6400	20.6400	-6.096%	1	472	-88.711%
2026-04-20	22.7900	22.7900	21.9800	21.9800	-7.140%	2	472	-89.399%
2026-04-17	24.3500	24.3500	23.2000	23.6700	+7.298%	158	472	-90.156%
2026-04-16	21.1000	22.6200	21.1000	22.0600	+1.659%	44	450	-89.438%
2026-04-15	22.5000	24.2500	21.2300	21.7000	+51.220%	30	465	-89.263%
2026-04-14	14.8500	14.8600	14.3500	14.3500	+33.488%	5	451	-83.763%
2026-04-10	10.7500	10.7500	10.7500	10.7500	-8.198%	2	453	-78.326%
2026-04-09	10.3000	11.7100	10.2700	11.7100	+6.455%	6	455	-80.102%
2026-04-08	12.5000	12.5000	11.0000	11.0000	-0.901%	19	452	-78.818%
2026-04-07	11.2900	11.5000	10.2800	11.1000	-5.692%	8	436	-79.009%
2026-04-06	12.8500	12.8500	11.7700	11.7700	-17.287%	12	435	-80.204%
2026-04-02	14.3000	14.3200	14.1500	14.2300	-19.377%	6	429	-83.626%
2026-04-01	16.9600	18.0000	16.9600	17.6500	+9.288%	7	429	-86.799%
2026-03-31	16.1500	16.1500	16.1500	16.1500	+18.750%	1	424	-85.573%
2026-03-30	15.6500	15.7000	13.6000	13.6000	-13.651%	183	424	-82.868%
2026-03-27	15.7500	15.7500	15.7500	15.7500	-15.775%	1	586	-85.206%
2026-03-26	19.8300	19.8300	18.7000	18.7000	-12.207%	10	585	-87.540%
2026-03-25	22.1000	22.1000	21.3000	21.3000	+0.948%	6	584	-89.061%
2026-03-24	21.1000	21.1000	21.1000	21.1000	+3.381%	1	584	-88.957%
2026-03-23	20.8000	21.2100	20.4100	20.4100	+17.299%	26	583	-88.584%
2026-03-20	17.4000	17.4000	17.4000	17.4000	-17.340%	5	579	-86.609%
2026-03-19	22.3700	22.5100	21.0500	21.0500	-15.121%	14	579	-88.931%
2026-03-18	24.8000	24.8000	24.8000	24.8000	-8.656%	3	582	-90.605%
2026-03-17	27.1500	27.1500	27.1500	27.1500	-2.688%	2	579	-91.418%
2026-03-16	30.2600	30.2600	27.9000	27.9000	-16.417%	7	581	-91.649%
2026-03-11	33.3800	33.3800	33.3800	33.3800	+9.049%	1	576	-93.020%
2026-03-09	27.9600	30.6100	27.9600	30.6100	-5.379%	3	575	-92.388%
2026-03-05	33.2600	34.2700	32.3500	32.3500	-4.318%	8	577	-92.798%
2026-03-04	32.9800	33.8100	32.9800	33.8100	+15.000%	4	577	-93.109%
2026-03-03	30.5500	30.5500	29.4000	29.4000	-6.518%	4	574	-92.075%
2026-03-02	31.1400	31.4900	31.1400	31.4500	-14.885%	5	571	-92.591%
2026-02-26	37.1600	37.1600	36.9500	36.9500	-2.763%	3	568	-93.694%
2026-02-25	39.7000	39.7000	37.9000	38.0000	+11.241%	6	568	-93.868%
2026-02-23	34.0500	34.1600	34.0500	34.1600	-7.300%	3	568	-93.179%
2026-02-20	36.7700	36.8500	36.7700	36.8500	-1.969%	6	571	-93.677%
2026-02-17	37.3300	37.5900	37.3300	37.5900	-20.612%	8	573	-93.802%
2026-02-11	48.1500	48.1500	46.2600	47.3500	+6.572%	8	573	-95.079%
2026-02-10	44.4300	44.4300	44.4300	44.4300	+2.138%	5	575	-94.756%
2026-02-09	41.0400	43.5000	41.0400	43.5000	+9.406%	2	575	-94.644%
2026-02-06	39.7600	39.7600	39.7600	39.7600	+10.907%	5	573	-94.140%
2026-02-05	36.5000	36.5000	35.8500	35.8500	-9.125%	2	573	-93.501%
2026-02-04	43.8000	43.8000	39.4500	39.4500	-14.239%	176	572	-94.094%
2026-02-03	46.8000	46.9500	46.0000	46.0000	-2.107%	5	400	-94.935%
2026-02-02	45.0900	46.9900	45.0900	46.9900	-10.546%	85	397	-95.041%
2026-01-30	52.7500	52.7500	52.5300	52.5300	+17.385%	2	314	-95.564%
2026-01-29	50.0000	50.0000	44.0000	44.7500	-16.199%	16	316	-94.793%
2026-01-28	53.5000	53.5000	53.3500	53.4000	-0.854%	250	317	-95.637%
2026-01-27	53.8600	53.8600	53.8600	53.8600	-5.093%	1	99	-95.674%
2026-01-26	56.7500	56.7500	56.7500	56.7500	-10.630%	1	100	-95.894%
2026-01-23	62.5500	63.5000	62.5500	63.5000	+4.803%	2	101	-96.331%
2026-01-22	56.1000	62.0500	56.1000	60.5900	+24.619%	7	100	-96.154%
2026-01-21	47.7500	48.6200	47.7500	48.6200	+2.574%	18	96	-95.208%
2026-01-20	50.5000	50.7900	47.4000	47.4000	-17.350%	25	78	-95.084%
2026-01-16	57.7400	57.7400	57.3500	57.3500	-10.180%	53	3	-95.937%
2026-01-13	63.8500	63.8500	63.8500	63.8500	0.000%	3	3	-96.351%