Dark

TSLA20261120C540
TSLA Nov 20 2026 540.00 Call (TSLA261120C00540000)
option OPRA

EOD

Sep 21, 2026

1.56+18.182%(+0.24)1,048

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.6500	1.6600	1.4400	1.5600	+18.182%	1,048	1,241	0.000%
2026-09-18	1.3500	1.3500	1.3200	1.3200	-15.924%	18	1,358	+18.182%
2026-09-17	1.6900	1.7000	1.5100	1.5700	+7.534%	31	1,347	-0.637%
2026-09-16	1.6000	1.6000	1.4600	1.4600	+8.955%	6	1,333	+6.849%
2026-09-15	1.3600	1.3700	1.3400	1.3400	-8.844%	3	1,333	+16.418%
2026-09-14	1.4900	1.5400	1.4400	1.4700	-16.949%	57	1,329	+6.122%
2026-09-11	2.0000	2.0000	1.7100	1.7700	-13.659%	343	1,328	-11.864%
2026-09-10	1.9300	2.0700	1.9300	2.0500	-13.502%	50	1,342	-23.902%
2026-09-09	2.7000	2.7000	2.3300	2.3700	+3.493%	8	1,335	-34.177%
2026-09-08	2.2300	2.2900	2.2300	2.2900	+30.114%	3	1,335	-31.878%
2026-09-04	1.9000	1.9000	1.7100	1.7600	-46.667%	17	1,318	-11.364%
2026-09-03	3.5300	3.8000	3.2500	3.3000	+53.488%	190	1,318	-52.727%
2026-09-02	1.9900	2.1600	1.9500	2.1500	+7.500%	62	1,351	-27.442%
2026-09-01	2.1700	2.1700	2.0000	2.0000	-24.528%	17	1,358	-22.000%
2026-08-31	2.7700	2.7700	2.6500	2.6500	+64.596%	3	1,351	-41.132%
2026-08-28	1.6000	1.6100	1.6000	1.6100	-23.697%	500	1,351	-3.106%
2026-08-27	2.2000	2.2000	2.1100	2.1100	-15.261%	590	851	-26.066%
2026-08-25	2.4900	2.6000	2.4800	2.4900	-22.188%	10	380	-37.349%
2026-08-24	3.2000	3.2000	3.2000	3.2000	-10.112%	1	380	-51.250%
2026-08-21	2.7500	3.8500	2.7100	3.5600	+41.833%	121	379	-56.180%
2026-08-20	2.3600	2.5100	2.3600	2.5100	-11.620%	7	420	-37.849%
2026-08-19	2.1400	2.8500	2.1400	2.8400	+37.198%	62	420	-45.070%
2026-08-18	2.0500	2.0700	2.0500	2.0700	-8.000%	14	404	-24.638%
2026-08-17	2.2500	2.2500	2.2500	2.2500	-26.230%	1	409	-30.667%
2026-08-14	3.0500	3.0500	3.0500	3.0500	+52.500%	1	410	-48.852%
2026-08-13	2.0000	2.0000	2.0000	2.0000	+12.994%	3	410	-22.000%
2026-08-12	2.3700	2.3700	1.7600	1.7700	-31.128%	25	408	-11.864%
2026-08-10	2.5700	2.5700	2.5700	2.5700	+4.472%	1	430	-39.300%
2026-08-07	2.4600	2.4600	2.4600	2.4600	+2.075%	1	429	-36.585%
2026-08-05	2.6500	2.6500	2.4100	2.4100	-7.663%	2	430	-35.270%
2026-08-03	2.5600	2.6400	2.5600	2.6100	+24.286%	60	430	-40.230%
2026-07-31	2.0200	2.1000	2.0200	2.1000	+6.599%	4	434	-25.714%
2026-07-30	1.9500	1.9700	1.9100	1.9700	+8.840%	5	434	-20.812%
2026-07-28	1.7500	1.8100	1.7500	1.8100	-6.218%	11	429	-13.812%
2026-07-27	2.2300	2.2300	1.8700	1.9300	-13.063%	42	440	-19.171%
2026-07-24	2.2800	2.3700	2.2200	2.2200	-16.854%	67	421	-29.730%
2026-07-23	3.7200	3.9000	2.6500	2.6700	-62.288%	16	427	-41.573%
2026-07-22	7.3500	7.3500	7.0300	7.0800	-3.014%	112	434	-77.966%
2026-07-21	8.1700	8.1700	7.3000	7.3000	+6.105%	193	438	-78.630%
2026-07-20	7.9500	7.9500	6.8700	6.8800	-15.583%	16	430	-77.326%
2026-07-17	8.3800	8.7000	8.0000	8.1500	-17.594%	10	437	-80.859%
2026-07-16	9.4000	10.8500	9.4000	9.8900	-12.089%	109	433	-84.226%
2026-07-15	12.9800	12.9800	11.2500	11.2500	0.000%	11	497	-86.133%
2026-07-14	11.2500	11.2500	11.2500	11.2500	+2.273%	15	507	-86.133%
2026-07-13	11.6000	11.6000	11.0000	11.0000	-24.138%	33	522	-85.818%
2026-07-10	14.5500	14.6300	14.5000	14.5000	+14.806%	7	494	-89.241%
2026-07-09	12.0500	12.8600	11.7800	12.6300	+8.879%	106	490	-87.648%
2026-07-08	12.3000	12.3000	11.4200	11.6000	-16.846%	124	480	-86.552%
2026-07-07	14.9000	14.9000	13.4000	13.9500	-17.941%	41	385	-88.817%
2026-07-06	13.3500	17.0000	13.3500	17.0000	+40.496%	50	393	-90.824%
2026-07-02	15.5000	15.5000	11.4500	12.1000	-36.616%	114	359	-87.107%
2026-07-01	19.7900	21.1000	19.0800	19.0900	-2.453%	15	359	-91.828%
2026-06-30	17.3000	20.0800	17.2500	19.5700	+15.050%	247	350	-92.029%
2026-06-29	12.2500	17.0100	11.6400	17.0100	+65.146%	80	343	-90.829%
2026-06-26	10.3000	10.3000	10.3000	10.3000	+13.812%	30	347	-84.854%
2026-06-25	9.4500	9.4500	9.0500	9.0500	-8.215%	16	326	-82.762%
2026-06-24	11.4000	11.4000	9.8600	9.8600	-15.726%	5	318	-84.178%
2026-06-23	11.7000	11.7000	11.7000	11.7000	-28.440%	1	317	-86.667%
2026-06-22	18.7700	18.7700	16.3500	16.3500	+15.548%	11	317	-90.459%
2026-06-18	14.0000	14.1500	13.7000	14.1500	-7.335%	17	292	-88.975%
2026-06-17	16.0500	16.4500	15.1000	15.2700	-12.241%	54	292	-89.784%
2026-06-16	17.9000	17.9000	17.4000	17.4000	-10.997%	8	292	-91.034%
2026-06-15	21.8200	22.2100	19.5500	19.5500	-2.152%	15	291	-92.020%
2026-06-12	19.6500	20.4000	17.3000	19.9800	+4.389%	65	291	-92.192%
2026-06-11	16.2000	19.1400	15.5500	19.1400	+22.771%	7	291	-91.850%
2026-06-10	17.0000	17.0000	15.5900	15.5900	-14.809%	4	289	-89.994%
2026-06-09	22.6800	23.5100	17.1300	18.3000	-13.923%	35	290	-91.475%
2026-06-08	19.9900	22.4600	19.1000	21.2600	+18.111%	23	287	-92.662%
2026-06-05	18.0000	18.0000	18.0000	18.0000	-24.906%	1	286	-91.333%
2026-06-04	23.9700	23.9700	23.9700	23.9700	-7.630%	1	285	-93.492%
2026-06-03	25.5500	25.9500	25.5500	25.9500	+2.772%	16	286	-93.988%
2026-06-02	23.2000	25.5000	23.1300	25.2500	+3.272%	17	286	-93.822%
2026-06-01	25.3000	25.3000	24.4500	24.4500	-18.636%	4	283	-93.620%
2026-05-29	30.3500	30.3500	30.0500	30.0500	-8.020%	3	283	-94.809%
2026-05-28	33.0000	33.0000	32.6700	32.6700	+0.061%	12	283	-95.225%
2026-05-27	32.4000	33.8000	32.3000	32.6500	+11.624%	18	272	-95.222%
2026-05-26	28.8500	29.8000	28.8500	29.2500	+2.524%	9	271	-94.667%
2026-05-22	27.0700	29.1500	26.5800	28.5300	+21.767%	22	275	-94.532%
2026-05-20	23.1000	23.4300	23.1000	23.4300	+14.853%	21	289	-93.342%
2026-05-19	19.2500	20.4000	19.2500	20.4000	-12.107%	2	308	-92.353%
2026-05-18	23.6800	23.6800	22.3500	23.2100	-20.241%	4	308	-93.279%
2026-05-15	30.3500	30.3500	28.0000	29.1000	-22.853%	9	308	-94.639%
2026-05-13	34.5700	39.7400	34.5700	37.7200	+4.256%	13	303	-95.864%
2026-05-12	36.1800	36.1800	36.1800	36.1800	-5.164%	1	303	-95.688%
2026-05-11	26.5500	38.1500	26.5500	38.1500	+33.907%	18	303	-95.911%
2026-05-08	28.4500	30.7000	27.4000	28.4900	+30.389%	30	293	-94.524%
2026-05-07	23.4000	24.4000	21.8500	21.8500	+9.086%	209	313	-92.860%
2026-05-06	18.1000	20.0300	18.1000	20.0300	+11.154%	2	313	-92.212%
2026-05-05	18.0200	18.0200	18.0200	18.0200	-2.012%	30	312	-91.343%
2026-05-04	17.7500	18.3900	17.6000	18.3900	-3.717%	12	297	-91.517%
2026-05-01	19.4000	19.4000	19.1000	19.1000	+54.032%	7	292	-91.832%
2026-04-30	12.7000	12.7000	12.4000	12.4000	-7.116%	3	292	-87.419%
2026-04-29	13.3500	13.3500	13.3500	13.3500	-11.000%	2	292	-88.315%
2026-04-24	14.9000	15.0000	14.9000	15.0000	+2.740%	27	290	-89.600%
2026-04-23	15.4500	17.3000	14.6000	14.6000	-27.000%	33	283	-89.315%
2026-04-21	20.0000	20.0500	20.0000	20.0000	-1.235%	65	249	-92.200%
2026-04-20	20.4500	20.4700	20.2500	20.2500	-20.307%	11	249	-92.296%
2026-04-17	26.0900	26.0900	25.4100	25.4100	+26.418%	11	250	-93.861%
2026-04-16	20.9000	20.9000	20.1000	20.1000	-9.865%	53	250	-92.239%
2026-04-15	17.5000	22.3200	17.5000	22.3000	+68.302%	163	212	-93.004%
2026-04-14	13.3500	13.3500	13.2500	13.2500	+23.256%	8	211	-88.226%
2026-04-13	11.2800	11.2800	10.7500	10.7500	+2.381%	4	218	-85.488%
2026-04-10	10.5000	10.5000	10.5000	10.5000	-0.756%	1	219	-85.143%
2026-04-09	9.8000	10.7500	9.8000	10.5800	+4.649%	5	219	-85.255%
2026-04-08	10.1100	10.1100	10.1100	10.1100	+1.100%	1	218	-84.570%
2026-04-07	9.7500	10.0000	9.5000	10.0000	-9.502%	5	218	-84.400%
2026-04-06	10.8000	11.0500	10.8000	11.0500	-15.326%	2	218	-85.882%
2026-04-02	13.0500	13.0500	13.0500	13.0500	-21.856%	1	218	-88.046%
2026-04-01	16.9400	16.9400	16.7000	16.7000	+13.220%	119	218	-90.659%
2026-03-31	14.6000	14.7500	14.2500	14.7500	+17.624%	13	154	-89.424%
2026-03-30	13.7500	13.7500	12.5400	12.5400	-12.123%	138	145	-87.560%
2026-03-27	14.7600	15.4700	14.2700	14.2700	-33.905%	37	220	-89.068%
2026-03-25	21.5900	21.5900	21.5900	21.5900	+12.448%	2	197	-92.774%
2026-03-24	19.7500	19.8500	19.2000	19.2000	+1.053%	8	199	-91.875%
2026-03-23	19.4200	19.9000	19.0000	19.0000	+11.111%	21	197	-91.789%
2026-03-20	18.1400	18.1400	17.1000	17.1000	-15.556%	4	190	-90.877%
2026-03-19	21.3100	21.3100	20.2500	20.2500	-16.495%	17	190	-92.296%
2026-03-18	25.2600	25.2600	24.2500	24.2500	-10.550%	3	177	-93.567%
2026-03-16	27.7300	27.7300	27.0000	27.1100	-1.418%	10	176	-94.246%
2026-03-13	27.5000	27.5000	27.5000	27.5000	-1.186%	2	168	-94.327%
2026-03-12	27.8300	27.8300	27.8300	27.8300	-13.946%	1	167	-94.395%
2026-03-11	32.3400	32.3400	32.3400	32.3400	+24.624%	2	166	-95.176%
2026-03-09	27.7700	27.7700	25.8000	25.9500	-10.763%	3	166	-93.988%
2026-03-06	29.0500	29.0800	29.0500	29.0800	-6.944%	6	167	-94.635%
2026-03-05	31.2500	31.2500	31.2500	31.2500	-1.884%	4	162	-95.008%
2026-03-04	31.8500	31.8500	31.8500	31.8500	+11.364%	3	158	-95.102%
2026-03-03	28.6000	28.6000	28.6000	28.6000	-8.304%	5	155	-94.545%
2026-02-27	31.2100	31.2100	31.1900	31.1900	-13.601%	10	155	-94.998%
2026-02-25	36.1000	36.1000	36.1000	36.1000	+18.555%	1	156	-95.679%
2026-02-23	32.2200	32.2200	29.3500	30.4500	-13.739%	19	156	-94.877%
2026-02-17	38.0000	38.0000	35.3000	35.3000	-12.494%	3	139	-95.581%
2026-02-13	39.2500	40.3400	39.2500	40.3400	-1.873%	3	139	-96.133%
2026-02-12	41.1100	41.1100	41.1100	41.1100	-6.355%	1	139	-96.205%
2026-02-10	43.9000	43.9000	43.9000	43.9000	+13.937%	1	138	-96.446%
2026-02-04	39.5000	39.5000	37.1000	38.5300	-13.803%	13	138	-95.951%
2026-02-02	45.4700	45.4700	44.7000	44.7000	-8.308%	7	130	-96.510%
2026-01-30	48.7500	48.7500	48.7500	48.7500	+15.248%	4	129	-96.800%
2026-01-29	45.0500	45.0500	42.3000	42.3000	-17.383%	24	126	-96.312%
2026-01-28	51.2000	51.2000	51.2000	51.2000	+0.748%	1	144	-96.953%
2026-01-27	50.8200	50.8200	50.8200	50.8200	-5.063%	5	144	-96.930%
2026-01-26	53.5300	53.5300	53.5300	53.5300	-10.515%	6	141	-97.086%
2026-01-23	59.8200	59.8200	59.8200	59.8200	+2.326%	1	135	-97.392%
2026-01-22	51.0000	58.5500	51.0000	58.4600	+12.423%	20	135	-97.332%
2026-01-21	46.3500	52.0000	46.3500	52.0000	+15.556%	40	135	-97.000%
2026-01-20	48.3600	48.3600	45.0000	45.0000	-17.051%	12	111	-96.533%
2026-01-16	55.0400	55.1000	54.2500	54.2500	-2.830%	101	1	-97.124%
2026-01-14	55.8300	55.8300	55.8300	55.8300	0.000%	1	1	-97.206%