Dark

TSLA20261120C535
TSLA Nov 20 2026 535.00 Call (TSLA261120C00535000)
option OPRA

EOD

Sep 21, 2026

1.60+12.676%(+0.18)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.5600	1.6600	1.5600	1.6000	+12.676%	28	611	0.000%
2026-09-18	1.4200	1.4200	1.4200	1.4200	-15.976%	1	608	+12.676%
2026-09-17	1.6900	1.7200	1.6400	1.6900	+13.423%	5	607	-5.325%
2026-09-16	1.5200	1.5800	1.4900	1.4900	+8.759%	17	601	+7.383%
2026-09-15	1.5600	1.5800	1.3700	1.3700	-11.613%	19	594	+16.788%
2026-09-14	1.5900	1.6000	1.5300	1.5500	-16.667%	54	576	+3.226%
2026-09-11	1.9500	1.9800	1.8100	1.8600	-3.125%	304	573	-13.978%
2026-09-10	2.1600	2.2000	1.9200	1.9200	-24.706%	86	583	-16.667%
2026-09-09	2.5500	2.5500	2.5500	2.5500	+5.372%	1	585	-37.255%
2026-09-08	2.2000	2.4200	2.2000	2.4200	+24.103%	67	585	-33.884%
2026-09-04	1.9500	1.9500	1.9500	1.9500	-47.861%	65	583	-17.949%
2026-09-03	3.2600	4.2900	3.2600	3.7400	+78.095%	408	583	-57.219%
2026-09-01	2.2400	2.2700	2.1000	2.1000	-29.054%	8	264	-23.810%
2026-08-31	2.9600	2.9600	2.9600	2.9600	+29.258%	1	264	-45.946%
2026-08-27	2.0300	2.3000	2.0300	2.2900	+16.244%	37	263	-30.131%
2026-08-26	2.1100	2.1100	1.9700	1.9700	-24.809%	4	273	-18.782%
2026-08-25	2.5100	2.6200	2.5100	2.6200	-4.380%	2	274	-38.931%
2026-08-24	2.7400	2.7400	2.7400	2.7400	-28.084%	1	274	-41.606%
2026-08-21	3.5500	3.8100	3.4400	3.8100	+45.420%	34	275	-58.005%
2026-08-20	2.6200	2.6200	2.6200	2.6200	-11.785%	3	277	-38.931%
2026-08-19	2.8000	2.9700	2.8000	2.9700	+37.500%	7	277	-46.128%
2026-08-18	2.1600	2.1600	2.1600	2.1600	-1.818%	71	273	-25.926%
2026-08-17	2.4600	2.4600	2.2000	2.2000	-8.333%	6	310	-27.273%
2026-08-13	2.1000	2.4000	2.1000	2.4000	+26.316%	25	307	-33.333%
2026-08-12	1.8600	1.9000	1.8600	1.9000	-24.000%	137	286	-15.789%
2026-08-11	2.7400	2.7400	2.5000	2.5000	-1.186%	11	252	-36.000%
2026-08-10	2.6100	2.6100	2.5300	2.5300	-8.993%	2	243	-36.759%
2026-08-07	2.7400	2.7800	2.7400	2.7800	+15.353%	4	244	-42.446%
2026-08-06	2.4100	2.4100	2.4100	2.4100	-5.118%	1	244	-33.610%
2026-08-05	2.7400	2.7400	2.5400	2.5400	-9.609%	3	244	-37.008%
2026-08-04	2.7900	2.8200	2.7900	2.8100	+1.444%	7	242	-43.060%
2026-08-03	2.4200	2.8300	2.4200	2.7700	+26.484%	70	244	-42.238%
2026-07-31	2.0600	2.1900	2.0600	2.1900	+14.063%	21	251	-26.941%
2026-07-30	1.9200	1.9200	1.9200	1.9200	-4.950%	7	236	-16.667%
2026-07-27	2.0200	2.0800	1.9700	2.0200	-15.126%	21	236	-20.792%
2026-07-24	2.4300	2.4800	2.3400	2.3800	-26.769%	93	248	-32.773%
2026-07-23	3.8500	3.8500	3.2500	3.2500	-57.237%	2	284	-50.769%
2026-07-22	7.5000	7.7400	7.5000	7.6000	-13.043%	107	285	-78.947%
2026-07-21	7.3900	8.7400	7.3900	8.7400	+26.301%	7	298	-81.693%
2026-07-20	8.2200	8.2200	6.9200	6.9200	-18.492%	171	291	-76.879%
2026-07-17	9.1500	9.1500	8.4900	8.4900	-16.928%	12	275	-81.154%
2026-07-16	11.1200	11.1200	10.2200	10.2200	-15.187%	6	265	-84.344%
2026-07-15	13.6500	13.6500	12.0500	12.0500	+3.611%	6	270	-86.722%
2026-07-13	12.0000	12.6800	11.5600	11.6300	-23.838%	131	270	-86.242%
2026-07-10	15.1500	15.6000	15.1500	15.2700	-0.456%	3	265	-89.522%
2026-07-09	12.2900	15.3400	12.2900	15.3400	+21.265%	7	266	-89.570%
2026-07-08	12.5500	12.6500	12.0000	12.6500	-9.964%	27	265	-87.352%
2026-07-07	14.0500	14.0500	14.0500	14.0500	+2.480%	1	265	-88.612%
2026-07-06	13.7100	13.7100	13.7100	13.7100	+13.965%	1	265	-88.330%
2026-07-02	20.5000	20.5000	12.0000	12.0300	-40.446%	20	250	-86.700%
2026-07-01	22.0000	22.0000	20.2000	20.2000	-1.174%	13	250	-92.079%
2026-06-30	19.3900	20.9400	19.3500	20.4400	+63.389%	243	250	-92.172%
2026-06-29	12.7800	12.8500	12.1600	12.5100	+15.300%	72	240	-87.210%
2026-06-26	10.8500	10.8500	10.8500	10.8500	-2.691%	1	240	-85.253%
2026-06-24	11.1500	11.1500	11.1500	11.1500	-37.360%	3	239	-85.650%
2026-06-22	18.5000	18.5000	17.8000	17.8000	+18.667%	16	242	-91.011%
2026-06-18	14.9000	15.0000	14.9000	15.0000	-15.730%	2	244	-89.333%
2026-06-17	17.5500	17.8000	17.5500	17.8000	-0.112%	2	244	-91.011%
2026-06-16	17.8200	17.8200	17.8200	17.8200	-14.327%	2	244	-91.021%
2026-06-15	22.0000	22.0000	20.8000	20.8000	+4.000%	5	246	-92.308%
2026-06-12	20.0000	20.0000	20.0000	20.0000	+17.165%	1	246	-92.000%
2026-06-11	16.7000	17.0700	16.3500	17.0700	-9.921%	6	246	-90.627%
2026-06-09	18.9500	18.9500	18.9500	18.9500	-8.454%	1	244	-91.557%
2026-06-08	20.4000	20.7000	20.1000	20.7000	+10.400%	10	244	-92.271%
2026-06-05	21.0000	21.0000	18.6500	18.7500	-28.977%	9	238	-91.467%
2026-06-04	26.4000	26.4000	26.4000	26.4000	-0.189%	5	244	-93.939%
2026-06-03	28.8000	29.4000	26.4500	26.4500	+0.380%	13	239	-93.951%
2026-06-02	26.1500	26.4000	26.1500	26.3500	+5.190%	12	226	-93.928%
2026-06-01	25.3000	25.5000	25.0500	25.0500	-17.599%	4	236	-93.613%
2026-05-29	29.2000	30.4000	29.2000	30.4000	-9.443%	3	237	-94.737%
2026-05-28	33.5700	33.5700	33.5700	33.5700	-0.238%	2	235	-95.234%
2026-05-27	33.5500	35.1000	33.3000	33.6500	+12.730%	34	233	-95.245%
2026-05-26	29.1500	29.8500	29.1400	29.8500	+1.704%	49	231	-94.640%
2026-05-22	26.7800	29.3500	26.7800	29.3500	+17.871%	6	187	-94.549%
2026-05-20	24.1400	25.0500	24.1400	24.9000	+10.667%	5	182	-93.574%
2026-05-19	22.5000	22.5000	22.5000	22.5000	-2.808%	1	180	-92.889%
2026-05-18	23.2000	23.2000	23.1500	23.1500	-22.962%	2	180	-93.089%
2026-05-15	30.2500	30.5000	30.0500	30.0500	-21.643%	3	180	-94.676%
2026-05-14	38.2600	38.3500	38.2600	38.3500	-3.279%	2	179	-95.828%
2026-05-13	35.1300	42.3000	35.1300	39.6500	+28.943%	15	180	-95.965%
2026-05-12	30.7500	30.7500	30.7500	30.7500	-21.295%	3	180	-94.797%
2026-05-11	36.9700	39.2500	35.5500	39.0700	+29.157%	45	180	-95.905%
2026-05-08	31.0000	31.0000	29.9100	30.2500	+27.637%	3	172	-94.711%
2026-05-07	23.6500	23.7000	23.6500	23.7000	+26.400%	2	170	-93.249%
2026-05-05	19.9000	19.9000	18.7000	18.7500	+3.306%	7	169	-91.467%
2026-05-04	18.1500	18.1500	18.1500	18.1500	-8.101%	1	172	-91.185%
2026-05-01	17.5000	20.2000	17.5000	19.7500	+38.987%	11	174	-91.899%
2026-04-27	14.2100	14.2100	14.2100	14.2100	-29.479%	1	174	-88.740%
2026-04-22	20.1500	20.1500	20.1500	20.1500	-6.583%	15	174	-92.060%
2026-04-16	20.8900	21.5700	20.8900	21.5700	-1.955%	7	159	-92.582%
2026-04-15	18.7900	22.0000	18.7900	22.0000	+97.842%	36	165	-92.727%
2026-04-13	11.0800	11.1200	11.0800	11.1200	+0.907%	10	137	-85.612%
2026-04-08	11.0100	11.0200	11.0100	11.0200	+8.571%	10	132	-85.481%
2026-04-07	9.9200	10.1500	9.9200	10.1500	-13.248%	7	142	-84.236%
2026-04-06	11.7000	11.7000	11.7000	11.7000	-33.523%	3	148	-86.325%
2026-04-01	16.6000	17.6500	16.6000	17.6000	+12.532%	11	145	-90.909%
2026-03-31	15.4000	15.6400	15.4000	15.6400	+16.283%	11	144	-89.770%
2026-03-30	14.7000	14.7000	13.4100	13.4500	-11.513%	19	136	-88.104%
2026-03-27	15.3200	15.3200	15.1000	15.2000	-21.891%	8	137	-89.474%
2026-03-26	19.9500	19.9500	19.4600	19.4600	-1.965%	5	135	-91.778%
2026-03-24	20.8600	20.8600	19.8500	19.8500	-4.383%	4	133	-91.940%
2026-03-19	20.7600	20.7600	20.7600	20.7600	-15.161%	1	130	-92.293%
2026-03-18	24.5800	24.5800	24.4700	24.4700	-5.155%	4	129	-93.461%
2026-03-17	25.9000	25.9000	25.8000	25.8000	-10.572%	3	131	-93.798%
2026-03-12	28.8500	28.8500	28.8500	28.8500	-0.893%	3	130	-94.454%
2026-03-10	29.9500	29.9500	29.1100	29.1100	+10.349%	2	128	-94.504%
2026-03-09	26.3800	26.3800	26.3800	26.3800	-12.562%	3	128	-93.935%
2026-03-06	30.9500	30.9500	30.1700	30.1700	-6.739%	4	132	-94.697%
2026-03-04	32.3500	32.3500	32.3500	32.3500	+11.360%	1	133	-95.054%
2026-03-03	29.4500	29.4500	29.0500	29.0500	-7.188%	14	132	-94.492%
2026-02-27	31.3000	31.3000	31.3000	31.3000	+3.642%	1	134	-94.888%
2026-02-23	32.6500	32.6500	30.2000	30.2000	-15.288%	5	133	-94.702%
2026-02-17	35.6500	35.6500	35.6500	35.6500	-20.584%	5	132	-95.512%
2026-02-10	43.3700	45.0000	43.3700	44.8900	+10.840%	21	127	-96.436%
2026-02-09	40.5000	40.5000	40.5000	40.5000	+8.637%	5	128	-96.049%
2026-02-05	37.0300	37.2800	33.9000	37.2800	-2.152%	7	123	-95.708%
2026-02-04	43.3900	43.3900	38.1000	38.1000	-11.703%	27	125	-95.801%
2026-01-29	44.0000	45.0000	43.1500	43.1500	-19.571%	9	98	-96.292%
2026-01-27	53.6500	53.6500	53.6500	53.6500	-10.239%	1	93	-97.018%
2026-01-22	59.7700	59.7700	59.7700	59.7700	+29.935%	1	94	-97.323%
2026-01-20	46.0000	46.0000	46.0000	46.0000	-17.222%	1	93	-96.522%
2026-01-16	56.4000	56.4000	55.5700	55.5700	0.000%	93	0	-97.121%