Dark

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

EOD

Sep 21, 2026

1.44+14.286%(+0.18)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.5600	1.5600	1.4400	1.4400	+14.286%	5	333	0.000%
2026-09-18	1.2500	1.2600	1.2300	1.2600	-13.103%	3	328	+14.286%
2026-09-17	1.7700	1.7700	1.3600	1.4500	+11.538%	12	328	-0.690%
2026-09-16	1.3000	1.3000	1.3000	1.3000	-9.722%	1	323	+10.769%
2026-09-14	1.4400	1.4400	1.4400	1.4400	-24.607%	50	323	0.000%
2026-09-10	2.0000	2.0000	1.8500	1.9100	-14.350%	19	303	-24.607%
2026-09-09	2.1400	2.2400	2.1400	2.2300	+3.721%	6	306	-35.426%
2026-09-08	1.9700	2.1500	1.9700	2.1500	+20.787%	2	306	-33.023%
2026-09-04	1.7300	1.7800	1.6300	1.7800	-50.556%	60	296	-19.101%
2026-09-03	3.0000	3.6000	3.0000	3.6000	+88.482%	30	296	-60.000%
2026-09-01	1.9600	1.9800	1.9100	1.9100	+9.143%	5	279	-24.607%
2026-08-31	1.7500	1.7500	1.7500	1.7500	0.000%	1	276	-17.714%
2026-08-28	1.7500	1.7500	1.7500	1.7500	-15.049%	1	276	-17.714%
2026-08-27	2.0400	2.0800	2.0400	2.0600	-14.523%	88	275	-30.097%
2026-08-25	2.4100	2.4100	2.4000	2.4100	-29.118%	4	268	-40.249%
2026-08-21	2.6200	3.4700	2.5900	3.4000	+41.667%	42	267	-57.647%
2026-08-20	2.4000	2.4000	2.4000	2.4000	-10.781%	2	269	-40.000%
2026-08-19	2.6200	2.6900	2.6000	2.6900	+55.491%	5	268	-46.468%
2026-08-12	1.7000	1.7300	1.7000	1.7300	-22.768%	52	265	-16.763%
2026-08-06	2.2400	2.2400	2.2400	2.2400	-2.609%	1	216	-35.714%
2026-08-05	2.5300	2.5300	2.3000	2.3000	-16.058%	2	217	-37.391%
2026-08-04	2.5900	2.7400	2.5900	2.7400	+6.615%	192	217	-47.445%
2026-08-03	2.6100	2.6100	2.4500	2.5700	+51.176%	203	199	-43.969%
2026-07-29	1.7000	1.7000	1.7000	1.7000	-5.028%	40	198	-15.294%
2026-07-27	2.2700	2.2700	1.7900	1.7900	-15.962%	3	198	-19.553%
2026-07-24	2.1800	2.1800	2.1300	2.1300	-19.011%	4	200	-32.394%
2026-07-23	2.6300	2.6300	2.6300	2.6300	-59.847%	2	200	-45.247%
2026-07-22	6.9700	7.0100	6.5500	6.5500	-9.028%	151	199	-78.015%
2026-07-21	7.2500	7.2600	7.1200	7.2000	+11.628%	176	201	-80.000%
2026-07-20	6.6500	6.6700	6.4500	6.4500	-21.818%	101	210	-77.674%
2026-07-17	8.2500	8.2500	8.2500	8.2500	-10.811%	1	204	-82.545%
2026-07-16	9.2500	9.2500	9.2500	9.2500	-31.124%	2	203	-84.432%
2026-07-09	11.3000	13.6400	11.3000	13.4300	+23.551%	12	204	-89.278%
2026-07-08	11.5300	11.5300	10.8700	10.8700	-18.271%	4	194	-86.753%
2026-07-07	13.7500	13.9000	12.7500	13.3000	+21.461%	19	193	-89.173%
2026-07-02	11.9000	11.9000	10.9500	10.9500	-38.997%	8	216	-86.849%
2026-07-01	19.5600	19.5600	17.9500	17.9500	+15.806%	21	216	-91.978%
2026-06-30	15.5000	15.5000	15.5000	15.5000	-3.125%	1	195	-90.710%
2026-06-29	13.0000	16.0000	13.0000	16.0000	+52.964%	2	195	-91.000%
2026-06-26	10.4600	10.4600	10.4600	10.4600	+9.529%	21	194	-86.233%
2026-06-24	10.6000	10.6500	9.5500	9.5500	-11.574%	6	194	-84.921%
2026-06-23	11.8000	11.8000	10.8000	10.8000	-30.547%	85	199	-86.667%
2026-06-22	17.5500	17.5500	15.5000	15.5500	+4.013%	9	150	-90.740%
2026-06-17	14.9500	14.9500	14.9500	14.9500	-11.012%	8	150	-90.368%
2026-06-16	16.8000	16.8000	16.8000	16.8000	-13.402%	1	150	-91.429%
2026-06-15	19.3500	19.4000	18.8500	19.4000	+7.182%	6	155	-92.577%
2026-06-12	18.5500	18.6000	17.2500	18.1000	+16.026%	8	155	-92.044%
2026-06-11	15.6000	15.6000	15.6000	15.6000	+2.970%	1	155	-90.769%
2026-06-10	15.1500	15.1500	15.1500	15.1500	-10.619%	1	155	-90.495%
2026-06-09	16.9500	16.9500	16.9500	16.9500	-19.668%	4	154	-91.504%
2026-06-08	18.6500	21.1000	18.6500	21.1000	+21.264%	42	150	-93.175%
2026-06-05	18.6500	18.6500	17.4000	17.4000	-29.839%	4	162	-91.724%
2026-06-02	22.6000	24.8000	22.6000	24.8000	+7.779%	12	161	-94.194%
2026-06-01	23.7400	23.7400	23.0100	23.0100	-19.263%	6	156	-93.742%
2026-05-29	26.9500	28.5000	26.9500	28.5000	-10.377%	3	155	-94.947%
2026-05-27	30.9000	31.8000	30.8500	31.8000	+13.288%	3	154	-95.472%
2026-05-26	27.2000	28.0700	27.2000	28.0700	+1.519%	14	153	-94.870%
2026-05-22	24.9500	27.6500	24.9500	27.6500	+10.600%	9	155	-94.792%
2026-05-21	25.8400	25.8400	25.0000	25.0000	+12.360%	2	153	-94.240%
2026-05-20	22.2500	22.2500	22.2500	22.2500	-0.891%	1	153	-93.528%
2026-05-18	24.3500	24.3500	22.4500	22.4500	-19.128%	2	153	-93.586%
2026-05-15	28.5000	28.5000	27.7300	27.7600	-25.336%	12	153	-94.813%
2026-05-14	37.1800	37.1800	37.1800	37.1800	+2.031%	2	147	-96.127%
2026-05-13	34.0500	37.0000	34.0500	36.4400	+23.233%	21	145	-96.048%
2026-05-12	29.5700	29.5700	29.5700	29.5700	-16.657%	2	145	-95.130%
2026-05-11	35.4800	35.4800	35.4800	35.4800	+27.626%	1	145	-95.941%
2026-05-08	28.5700	28.5700	27.7000	27.8000	+23.282%	67	157	-94.820%
2026-05-07	21.7000	22.5500	21.7000	22.5500	+29.226%	2	101	-93.614%
2026-05-06	17.4000	17.4500	17.4000	17.4500	+0.287%	2	100	-91.748%
2026-05-04	17.5600	17.5600	17.4000	17.4000	-6.852%	4	98	-91.724%
2026-05-01	18.6500	18.6800	18.6200	18.6800	+36.850%	20	91	-92.291%
2026-04-30	12.1500	13.6500	11.9000	13.6500	+6.226%	5	91	-89.451%
2026-04-29	12.8500	12.8500	12.8500	12.8500	-11.073%	15	93	-88.794%
2026-04-28	14.4500	14.4500	14.4500	14.4500	+17.863%	1	93	-90.035%
2026-04-27	12.4800	12.4800	12.2600	12.2600	-34.086%	2	92	-88.254%
2026-04-22	18.7200	18.7200	18.6000	18.6000	-1.691%	2	93	-92.258%
2026-04-21	18.9200	18.9200	18.9200	18.9200	-4.925%	1	94	-92.389%
2026-04-16	19.8100	19.9000	19.8100	19.9000	-7.096%	2	94	-92.764%
2026-04-15	16.8000	21.4500	16.8000	21.4200	+110.000%	18	94	-93.277%
2026-04-13	10.2000	10.2000	10.2000	10.2000	-1.923%	1	86	-85.882%
2026-04-08	10.4000	10.4000	10.4000	10.4000	+14.286%	1	86	-86.154%
2026-04-07	9.1000	9.1000	9.1000	9.1000	-14.953%	1	86	-84.176%
2026-04-06	10.8800	10.8800	10.3000	10.7000	-15.947%	56	86	-86.542%
2026-04-02	13.2000	13.2000	12.7300	12.7300	-20.438%	2	61	-88.688%
2026-04-01	15.9500	16.0000	15.9500	16.0000	+12.597%	10	61	-91.000%
2026-03-31	14.2100	14.2100	14.2100	14.2100	+2.083%	1	59	-89.866%
2026-03-27	14.5000	14.5000	13.9200	13.9200	-12.727%	36	59	-89.655%
2026-03-26	15.9500	15.9500	15.9500	15.9500	-11.093%	10	40	-90.972%
2026-03-24	18.9500	19.3500	17.9300	17.9400	+5.035%	30	45	-91.973%
2026-03-20	17.0800	17.0800	17.0800	17.0800	-15.236%	6	30	-91.569%
2026-03-19	19.6000	20.1500	19.6000	20.1500	-13.889%	9	24	-92.854%
2026-03-18	24.0700	24.0700	23.4000	23.4000	-3.306%	4	18	-93.846%
2026-03-17	24.7300	24.7300	24.2000	24.2000	-10.237%	7	19	-94.050%
2026-03-12	27.2000	27.2000	26.9600	26.9600	-10.133%	2	19	-94.659%
2026-03-11	30.0000	30.0000	30.0000	30.0000	+18.017%	1	18	-95.200%
2026-03-09	25.3500	25.4200	25.3500	25.4200	-9.698%	3	19	-94.335%
2026-03-06	28.0000	28.5000	27.7900	28.1500	-6.850%	8	18	-94.885%
2026-03-05	30.2200	30.2200	30.2200	30.2200	-1.403%	8	15	-95.235%
2026-03-04	30.6500	30.6500	30.6500	30.6500	-0.809%	1	17	-95.302%
2026-02-24	31.2500	31.2500	30.9000	30.9000	+4.569%	4	16	-95.340%
2026-02-23	29.5500	29.5500	29.5500	29.5500	-15.812%	1	15	-95.127%
2026-02-19	36.3100	36.3100	35.1000	35.1000	-7.510%	2	15	-95.897%
2026-02-09	37.8000	38.5500	36.8500	37.9500	-1.300%	6	15	-96.206%
2026-02-06	36.9500	38.9500	36.5500	38.4500	+2.261%	10	17	-96.255%
2026-02-04	38.2100	38.2100	37.6000	37.6000	-14.057%	9	9	-96.170%
2026-01-20	43.7500	43.7500	43.7500	43.7500	0.000%	1	1	-96.709%