Dark

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

EOD

Sep 21, 2026

1.81+19.079%(+0.29)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.9100	1.9100	1.6900	1.8100	+19.079%	74	1,728	0.000%
2026-09-18	1.6700	1.8100	1.5200	1.5200	-10.059%	10	1,727	+19.079%
2026-09-17	1.9500	2.2200	1.6900	1.6900	-6.630%	9	1,726	+7.101%
2026-09-16	1.7600	1.8100	1.7600	1.8100	+18.301%	2	1,720	0.000%
2026-09-15	1.6200	1.6200	1.5300	1.5300	-7.831%	9	1,701	+18.301%
2026-09-14	1.7100	1.7400	1.6200	1.6600	-16.162%	42	1,704	+9.036%
2026-09-11	2.1800	2.2800	1.9600	1.9800	-8.333%	557	1,702	-8.586%
2026-09-10	2.2300	2.3500	2.1600	2.1600	-22.581%	466	1,205	-16.204%
2026-09-09	2.7900	2.7900	2.7900	2.7900	+9.412%	10	840	-35.125%
2026-09-08	2.3600	2.6900	2.3600	2.5500	+28.141%	10	830	-29.020%
2026-09-04	3.0500	3.0500	1.9300	1.9900	-48.312%	22	837	-9.045%
2026-09-03	3.6400	4.6000	3.6400	3.8500	+75.799%	80	837	-52.987%
2026-09-02	2.1900	2.1900	2.1900	2.1900	-0.905%	2	834	-17.352%
2026-09-01	2.3000	2.4000	2.2100	2.2100	-27.778%	16	836	-18.100%
2026-08-31	2.8400	3.1000	2.8300	3.0600	+53.000%	13	837	-40.850%
2026-08-28	2.0000	2.0000	2.0000	2.0000	-19.355%	3	835	-9.500%
2026-08-27	2.4300	2.4800	2.3900	2.4800	+1.224%	40	838	-27.016%
2026-08-26	2.4500	2.4500	2.4500	2.4500	-14.035%	160	841	-26.122%
2026-08-25	2.6200	2.8500	2.6200	2.8500	+4.015%	67	893	-36.491%
2026-08-24	2.7400	2.7400	2.7400	2.7400	-30.102%	100	911	-33.942%
2026-08-21	4.0000	4.0000	3.7000	3.9200	+42.545%	208	811	-53.827%
2026-08-20	2.6000	2.7500	2.6000	2.7500	-11.290%	7	631	-34.182%
2026-08-19	2.8000	3.1000	2.8000	3.1000	+35.965%	37	632	-41.613%
2026-08-18	2.2700	2.2800	2.2700	2.2800	-2.979%	4	631	-20.614%
2026-08-17	2.4100	2.4200	2.3400	2.3500	-14.545%	70	631	-22.979%
2026-08-14	3.0500	3.0700	2.4600	2.7500	+15.063%	21	624	-34.182%
2026-08-13	2.3300	2.3900	2.3300	2.3900	+20.101%	2	625	-24.268%
2026-08-12	1.8800	1.9900	1.8800	1.9900	-26.568%	11	624	-9.045%
2026-08-10	2.9000	2.9000	2.7100	2.7100	-6.228%	6	632	-33.210%
2026-08-07	3.1700	3.1900	2.8900	2.8900	+15.600%	10	633	-37.370%
2026-08-06	2.5200	2.5200	2.5000	2.5000	-10.394%	2	628	-27.600%
2026-08-05	2.7900	2.7900	2.7900	2.7900	+2.574%	1	627	-35.125%
2026-08-04	2.7200	2.7200	2.7200	2.7200	-4.225%	40	627	-33.456%
2026-08-03	2.7500	2.8400	2.7500	2.8400	+21.888%	11	667	-36.268%
2026-07-31	1.9800	2.3300	1.9800	2.3300	+4.955%	9	667	-22.318%
2026-07-30	2.0200	2.2200	2.0200	2.2200	+24.022%	25	666	-18.468%
2026-07-29	2.0200	2.0200	1.7900	1.7900	-8.673%	26	669	+1.117%
2026-07-28	2.0300	2.0300	1.9600	1.9600	-7.981%	51	686	-7.653%
2026-07-27	2.3000	2.3000	2.0400	2.1300	-13.415%	23	685	-15.023%
2026-07-24	2.4600	2.4600	2.4600	2.4600	-21.905%	25	681	-26.423%
2026-07-23	4.0300	4.2000	3.0300	3.1500	-60.127%	54	686	-42.540%
2026-07-22	7.9000	7.9000	7.9000	7.9000	-3.659%	1	655	-77.089%
2026-07-21	8.4000	8.8400	8.1800	8.2000	+13.416%	23	655	-77.927%
2026-07-20	8.5000	8.5000	7.2300	7.2300	-18.764%	31	650	-74.965%
2026-07-17	9.0000	9.5500	8.9000	8.9000	-15.958%	12	653	-79.663%
2026-07-16	10.7500	10.7600	10.5900	10.5900	-15.685%	12	648	-82.908%
2026-07-15	11.7000	12.5600	11.7000	12.5600	+2.280%	3	652	-85.589%
2026-07-14	12.2800	12.2800	12.2800	12.2800	+2.163%	1	651	-85.261%
2026-07-13	12.7500	13.3100	12.0100	12.0200	-27.372%	130	652	-84.942%
2026-07-10	15.8000	16.5500	15.8000	16.5500	+9.097%	10	652	-89.063%
2026-07-09	14.1200	15.1700	14.1200	15.1700	+19.449%	27	651	-88.069%
2026-07-08	13.3700	13.3700	12.5500	12.7000	-13.898%	48	677	-85.748%
2026-07-07	16.0800	16.0800	14.7500	14.7500	-11.305%	3	652	-87.729%
2026-07-06	14.0000	16.6300	14.0000	16.6300	+31.984%	16	652	-89.116%
2026-07-02	16.8500	16.8500	12.6000	12.6000	-38.416%	23	651	-85.635%
2026-07-01	20.9500	22.9300	20.3500	20.4600	-4.393%	30	651	-91.153%
2026-06-30	17.8500	21.4000	17.8500	21.4000	+19.420%	19	629	-91.542%
2026-06-29	14.3000	17.9200	14.3000	17.9200	+52.511%	30	618	-89.900%
2026-06-26	12.1500	12.1500	11.7500	11.7500	+14.078%	22	591	-84.596%
2026-06-25	10.5500	11.0000	10.3000	10.3000	-5.244%	17	586	-82.427%
2026-06-24	11.5500	11.5500	10.8700	10.8700	-11.047%	44	584	-83.349%
2026-06-23	14.3500	14.3500	12.2200	12.2200	-23.145%	27	550	-85.188%
2026-06-18	14.5900	15.9000	14.5900	15.9000	-21.559%	25	529	-88.616%
2026-06-16	20.5000	20.5000	19.7900	20.2700	-2.548%	11	529	-91.071%
2026-06-15	22.1500	22.1500	20.8000	20.8000	-3.166%	4	533	-91.298%
2026-06-12	20.6500	21.4800	20.2500	21.4800	+23.804%	4	533	-91.574%
2026-06-11	16.4000	17.4500	16.4000	17.3500	+3.582%	5	533	-89.568%
2026-06-10	16.8800	16.8800	16.7500	16.7500	-14.975%	18	532	-89.194%
2026-06-09	19.3700	19.7000	18.2000	19.7000	-18.257%	5	532	-90.812%
2026-06-08	21.6500	24.1000	21.6500	24.1000	+24.548%	5	531	-92.490%
2026-06-05	24.0000	24.0000	19.3500	19.3500	-29.250%	4	527	-90.646%
2026-06-03	26.8500	27.3500	26.8500	27.3500	0.000%	2	526	-93.382%
2026-06-02	25.1500	27.3500	25.0900	27.3500	+4.190%	7	527	-93.382%
2026-06-01	26.8700	26.8700	26.2500	26.2500	-16.534%	4	525	-93.105%
2026-05-29	33.1000	33.1000	29.5000	31.4500	-11.583%	12	523	-94.245%
2026-05-28	34.7500	35.5700	34.7500	35.5700	+1.774%	9	529	-94.911%
2026-05-27	35.3500	35.6600	33.9000	34.9500	+9.664%	15	530	-94.821%
2026-05-26	31.3500	31.8700	31.3500	31.8700	+5.530%	2	533	-94.321%
2026-05-22	29.0000	30.8000	28.6500	30.2000	+9.539%	5	532	-94.007%
2026-05-21	29.5500	29.5500	27.5700	27.5700	+6.654%	6	532	-93.435%
2026-05-20	25.8500	26.0000	25.5500	25.8500	+22.222%	28	532	-92.998%
2026-05-19	20.9000	21.2500	20.9000	21.1500	-14.372%	8	508	-91.442%
2026-05-18	28.3500	28.3500	24.0000	24.7000	-18.022%	8	508	-92.672%
2026-05-15	31.5500	31.7500	29.9400	30.1300	-28.262%	23	508	-93.993%
2026-05-14	39.7000	42.0000	38.9800	42.0000	+4.843%	44	498	-95.690%
2026-05-13	42.0000	42.0000	40.0600	40.0600	+14.457%	8	507	-95.482%
2026-05-12	30.7000	35.0000	30.7000	35.0000	-13.984%	7	507	-94.829%
2026-05-11	29.3500	41.2000	28.0000	40.6900	+32.325%	124	507	-95.552%
2026-05-08	27.1900	33.0500	27.1900	30.7500	+29.911%	130	523	-94.114%
2026-05-07	23.5000	26.1000	23.5000	23.6700	+9.838%	69	543	-92.353%
2026-05-06	21.5500	21.5500	21.5500	21.5500	+9.335%	5	501	-91.601%
2026-05-05	21.6000	21.7500	19.7100	19.7100	+2.390%	80	502	-90.817%
2026-05-04	18.4500	19.2500	18.4500	19.2500	-3.557%	33	494	-90.597%
2026-05-01	20.0000	20.0000	19.9500	19.9600	+23.210%	5	493	-90.932%
2026-04-30	14.3000	16.2000	14.3000	16.2000	+4.180%	4	493	-88.827%
2026-04-28	16.9000	16.9000	15.5500	15.5500	-3.416%	7	494	-88.360%
2026-04-24	15.8800	16.1000	15.8800	16.1000	+0.437%	6	487	-88.758%
2026-04-23	18.0800	18.0800	16.0300	16.0300	-21.537%	23	484	-88.709%
2026-04-22	20.4300	20.4300	20.4300	20.4300	-1.017%	1	474	-91.140%
2026-04-21	20.6400	20.6400	20.6400	20.6400	-6.096%	1	472	-91.231%
2026-04-20	22.7900	22.7900	21.9800	21.9800	-7.140%	2	472	-91.765%
2026-04-17	24.3500	24.3500	23.2000	23.6700	+7.298%	158	472	-92.353%
2026-04-16	21.1000	22.6200	21.1000	22.0600	+1.659%	44	450	-91.795%
2026-04-15	22.5000	24.2500	21.2300	21.7000	+51.220%	30	465	-91.659%
2026-04-14	14.8500	14.8600	14.3500	14.3500	+33.488%	5	451	-87.387%
2026-04-10	10.7500	10.7500	10.7500	10.7500	-8.198%	2	453	-83.163%
2026-04-09	10.3000	11.7100	10.2700	11.7100	+6.455%	6	455	-84.543%
2026-04-08	12.5000	12.5000	11.0000	11.0000	-0.901%	19	452	-83.545%
2026-04-07	11.2900	11.5000	10.2800	11.1000	-5.692%	8	436	-83.694%
2026-04-06	12.8500	12.8500	11.7700	11.7700	-17.287%	12	435	-84.622%
2026-04-02	14.3000	14.3200	14.1500	14.2300	-19.377%	6	429	-87.280%
2026-04-01	16.9600	18.0000	16.9600	17.6500	+9.288%	7	429	-89.745%
2026-03-31	16.1500	16.1500	16.1500	16.1500	+18.750%	1	424	-88.793%
2026-03-30	15.6500	15.7000	13.6000	13.6000	-13.651%	183	424	-86.691%
2026-03-27	15.7500	15.7500	15.7500	15.7500	-15.775%	1	586	-88.508%
2026-03-26	19.8300	19.8300	18.7000	18.7000	-12.207%	10	585	-90.321%
2026-03-25	22.1000	22.1000	21.3000	21.3000	+0.948%	6	584	-91.502%
2026-03-24	21.1000	21.1000	21.1000	21.1000	+3.381%	1	584	-91.422%
2026-03-23	20.8000	21.2100	20.4100	20.4100	+17.299%	26	583	-91.132%
2026-03-20	17.4000	17.4000	17.4000	17.4000	-17.340%	5	579	-89.598%
2026-03-19	22.3700	22.5100	21.0500	21.0500	-15.121%	14	579	-91.401%
2026-03-18	24.8000	24.8000	24.8000	24.8000	-8.656%	3	582	-92.702%
2026-03-17	27.1500	27.1500	27.1500	27.1500	-2.688%	2	579	-93.333%
2026-03-16	30.2600	30.2600	27.9000	27.9000	-16.417%	7	581	-93.513%
2026-03-11	33.3800	33.3800	33.3800	33.3800	+9.049%	1	576	-94.578%
2026-03-09	27.9600	30.6100	27.9600	30.6100	-5.379%	3	575	-94.087%
2026-03-05	33.2600	34.2700	32.3500	32.3500	-4.318%	8	577	-94.405%
2026-03-04	32.9800	33.8100	32.9800	33.8100	+15.000%	4	577	-94.647%
2026-03-03	30.5500	30.5500	29.4000	29.4000	-6.518%	4	574	-93.844%
2026-03-02	31.1400	31.4900	31.1400	31.4500	-14.885%	5	571	-94.245%
2026-02-26	37.1600	37.1600	36.9500	36.9500	-2.763%	3	568	-95.101%
2026-02-25	39.7000	39.7000	37.9000	38.0000	+11.241%	6	568	-95.237%
2026-02-23	34.0500	34.1600	34.0500	34.1600	-7.300%	3	568	-94.701%
2026-02-20	36.7700	36.8500	36.7700	36.8500	-1.969%	6	571	-95.088%
2026-02-17	37.3300	37.5900	37.3300	37.5900	-20.612%	8	573	-95.185%
2026-02-11	48.1500	48.1500	46.2600	47.3500	+6.572%	8	573	-96.177%
2026-02-10	44.4300	44.4300	44.4300	44.4300	+2.138%	5	575	-95.926%
2026-02-09	41.0400	43.5000	41.0400	43.5000	+9.406%	2	575	-95.839%
2026-02-06	39.7600	39.7600	39.7600	39.7600	+10.907%	5	573	-95.448%
2026-02-05	36.5000	36.5000	35.8500	35.8500	-9.125%	2	573	-94.951%
2026-02-04	43.8000	43.8000	39.4500	39.4500	-14.239%	176	572	-95.412%
2026-02-03	46.8000	46.9500	46.0000	46.0000	-2.107%	5	400	-96.065%
2026-02-02	45.0900	46.9900	45.0900	46.9900	-10.546%	85	397	-96.148%
2026-01-30	52.7500	52.7500	52.5300	52.5300	+17.385%	2	314	-96.554%
2026-01-29	50.0000	50.0000	44.0000	44.7500	-16.199%	16	316	-95.955%
2026-01-28	53.5000	53.5000	53.3500	53.4000	-0.854%	250	317	-96.610%
2026-01-27	53.8600	53.8600	53.8600	53.8600	-5.093%	1	99	-96.639%
2026-01-26	56.7500	56.7500	56.7500	56.7500	-10.630%	1	100	-96.811%
2026-01-23	62.5500	63.5000	62.5500	63.5000	+4.803%	2	101	-97.150%
2026-01-22	56.1000	62.0500	56.1000	60.5900	+24.619%	7	100	-97.013%
2026-01-21	47.7500	48.6200	47.7500	48.6200	+2.574%	18	96	-96.277%
2026-01-20	50.5000	50.7900	47.4000	47.4000	-17.350%	25	78	-96.181%
2026-01-16	57.7400	57.7400	57.3500	57.3500	-10.180%	53	3	-96.844%
2026-01-13	63.8500	63.8500	63.8500	63.8500	0.000%	3	3	-97.165%