Dark

TSLA20261120C545
TSLA Nov 20 2026 545.00 Call (TSLA261120C00545000)
option OPRA

EOD

Jul 29, 2026

1.70-5.028%(-0.09)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	1.7000	1.7000	1.7000	1.7000	-5.028%	40	198	0.000%
2026-07-27	2.2700	2.2700	1.7900	1.7900	-15.962%	3	198	-5.028%
2026-07-24	2.1800	2.1800	2.1300	2.1300	-19.011%	4	200	-20.188%
2026-07-23	2.6300	2.6300	2.6300	2.6300	-59.847%	2	200	-35.361%
2026-07-22	6.9700	7.0100	6.5500	6.5500	-9.028%	151	199	-74.046%
2026-07-21	7.2500	7.2600	7.1200	7.2000	+11.628%	176	201	-76.389%
2026-07-20	6.6500	6.6700	6.4500	6.4500	-21.818%	101	210	-73.643%
2026-07-17	8.2500	8.2500	8.2500	8.2500	-10.811%	1	204	-79.394%
2026-07-16	9.2500	9.2500	9.2500	9.2500	-31.124%	2	203	-81.622%
2026-07-09	11.3000	13.6400	11.3000	13.4300	+23.551%	12	204	-87.342%
2026-07-08	11.5300	11.5300	10.8700	10.8700	-18.271%	4	194	-84.361%
2026-07-07	13.7500	13.9000	12.7500	13.3000	+21.461%	19	193	-87.218%
2026-07-02	11.9000	11.9000	10.9500	10.9500	-38.997%	8	216	-84.475%
2026-07-01	19.5600	19.5600	17.9500	17.9500	+15.806%	21	216	-90.529%
2026-06-30	15.5000	15.5000	15.5000	15.5000	-3.125%	1	195	-89.032%
2026-06-29	13.0000	16.0000	13.0000	16.0000	+52.964%	2	195	-89.375%
2026-06-26	10.4600	10.4600	10.4600	10.4600	+9.529%	21	194	-83.748%
2026-06-24	10.6000	10.6500	9.5500	9.5500	-11.574%	6	194	-82.199%
2026-06-23	11.8000	11.8000	10.8000	10.8000	-30.547%	85	199	-84.259%
2026-06-22	17.5500	17.5500	15.5000	15.5500	+4.013%	9	150	-89.068%
2026-06-17	14.9500	14.9500	14.9500	14.9500	-11.012%	8	150	-88.629%
2026-06-16	16.8000	16.8000	16.8000	16.8000	-13.402%	1	150	-89.881%
2026-06-15	19.3500	19.4000	18.8500	19.4000	+7.182%	6	155	-91.237%
2026-06-12	18.5500	18.6000	17.2500	18.1000	+16.026%	8	155	-90.608%
2026-06-11	15.6000	15.6000	15.6000	15.6000	+2.970%	1	155	-89.103%
2026-06-10	15.1500	15.1500	15.1500	15.1500	-10.619%	1	155	-88.779%
2026-06-09	16.9500	16.9500	16.9500	16.9500	-19.668%	4	154	-89.971%
2026-06-08	18.6500	21.1000	18.6500	21.1000	+21.264%	42	150	-91.943%
2026-06-05	18.6500	18.6500	17.4000	17.4000	-29.839%	4	162	-90.230%
2026-06-02	22.6000	24.8000	22.6000	24.8000	+7.779%	12	161	-93.145%
2026-06-01	23.7400	23.7400	23.0100	23.0100	-19.263%	6	156	-92.612%
2026-05-29	26.9500	28.5000	26.9500	28.5000	-10.377%	3	155	-94.035%
2026-05-27	30.9000	31.8000	30.8500	31.8000	+13.288%	3	154	-94.654%
2026-05-26	27.2000	28.0700	27.2000	28.0700	+1.519%	14	153	-93.944%
2026-05-22	24.9500	27.6500	24.9500	27.6500	+10.600%	9	155	-93.852%
2026-05-21	25.8400	25.8400	25.0000	25.0000	+12.360%	2	153	-93.200%
2026-05-20	22.2500	22.2500	22.2500	22.2500	-0.891%	1	153	-92.360%
2026-05-18	24.3500	24.3500	22.4500	22.4500	-19.128%	2	153	-92.428%
2026-05-15	28.5000	28.5000	27.7300	27.7600	-25.336%	12	153	-93.876%
2026-05-14	37.1800	37.1800	37.1800	37.1800	+2.031%	2	147	-95.428%
2026-05-13	34.0500	37.0000	34.0500	36.4400	+23.233%	21	145	-95.335%
2026-05-12	29.5700	29.5700	29.5700	29.5700	-16.657%	2	145	-94.251%
2026-05-11	35.4800	35.4800	35.4800	35.4800	+27.626%	1	145	-95.209%
2026-05-08	28.5700	28.5700	27.7000	27.8000	+23.282%	67	157	-93.885%
2026-05-07	21.7000	22.5500	21.7000	22.5500	+29.226%	2	101	-92.461%
2026-05-06	17.4000	17.4500	17.4000	17.4500	+0.287%	2	100	-90.258%
2026-05-04	17.5600	17.5600	17.4000	17.4000	-6.852%	4	98	-90.230%
2026-05-01	18.6500	18.6800	18.6200	18.6800	+36.850%	20	91	-90.899%
2026-04-30	12.1500	13.6500	11.9000	13.6500	+6.226%	5	91	-87.546%
2026-04-29	12.8500	12.8500	12.8500	12.8500	-11.073%	15	93	-86.770%
2026-04-28	14.4500	14.4500	14.4500	14.4500	+17.863%	1	93	-88.235%
2026-04-27	12.4800	12.4800	12.2600	12.2600	-34.086%	2	92	-86.134%
2026-04-22	18.7200	18.7200	18.6000	18.6000	-1.691%	2	93	-90.860%
2026-04-21	18.9200	18.9200	18.9200	18.9200	-4.925%	1	94	-91.015%
2026-04-16	19.8100	19.9000	19.8100	19.9000	-7.096%	2	94	-91.457%
2026-04-15	16.8000	21.4500	16.8000	21.4200	+110.000%	18	94	-92.063%
2026-04-13	10.2000	10.2000	10.2000	10.2000	-1.923%	1	86	-83.333%
2026-04-08	10.4000	10.4000	10.4000	10.4000	+14.286%	1	86	-83.654%
2026-04-07	9.1000	9.1000	9.1000	9.1000	-14.953%	1	86	-81.319%
2026-04-06	10.8800	10.8800	10.3000	10.7000	-15.947%	56	86	-84.112%
2026-04-02	13.2000	13.2000	12.7300	12.7300	-20.438%	2	61	-86.646%
2026-04-01	15.9500	16.0000	15.9500	16.0000	+12.597%	10	61	-89.375%
2026-03-31	14.2100	14.2100	14.2100	14.2100	+2.083%	1	59	-88.037%
2026-03-27	14.5000	14.5000	13.9200	13.9200	-12.727%	36	59	-87.787%
2026-03-26	15.9500	15.9500	15.9500	15.9500	-11.093%	10	40	-89.342%
2026-03-24	18.9500	19.3500	17.9300	17.9400	+5.035%	30	45	-90.524%
2026-03-20	17.0800	17.0800	17.0800	17.0800	-15.236%	6	30	-90.047%
2026-03-19	19.6000	20.1500	19.6000	20.1500	-13.889%	9	24	-91.563%
2026-03-18	24.0700	24.0700	23.4000	23.4000	-3.306%	4	18	-92.735%
2026-03-17	24.7300	24.7300	24.2000	24.2000	-10.237%	7	19	-92.975%
2026-03-12	27.2000	27.2000	26.9600	26.9600	-10.133%	2	19	-93.694%
2026-03-11	30.0000	30.0000	30.0000	30.0000	+18.017%	1	18	-94.333%
2026-03-09	25.3500	25.4200	25.3500	25.4200	-9.698%	3	19	-93.312%
2026-03-06	28.0000	28.5000	27.7900	28.1500	-6.850%	8	18	-93.961%
2026-03-05	30.2200	30.2200	30.2200	30.2200	-1.403%	8	15	-94.375%
2026-03-04	30.6500	30.6500	30.6500	30.6500	-0.809%	1	17	-94.454%
2026-02-24	31.2500	31.2500	30.9000	30.9000	+4.569%	4	16	-94.498%
2026-02-23	29.5500	29.5500	29.5500	29.5500	-15.812%	1	15	-94.247%
2026-02-19	36.3100	36.3100	35.1000	35.1000	-7.510%	2	15	-95.157%
2026-02-09	37.8000	38.5500	36.8500	37.9500	-1.300%	6	15	-95.520%
2026-02-06	36.9500	38.9500	36.5500	38.4500	+2.261%	10	17	-95.579%
2026-02-04	38.2100	38.2100	37.6000	37.6000	-14.057%	9	9	-95.479%
2026-01-20	43.7500	43.7500	43.7500	43.7500	0.000%	1	1	-96.114%